池上通信機(6771)の株価時系列情報
池上通信機(6771)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 168 | 168 | 163 | 166 | 757,000 |
2016/12/29 | 164 | 168 | 161 | 167 | 1,622,000 |
2016/12/28 | 154 | 167 | 154 | 165 | 2,522,000 |
2016/12/27 | 152 | 152 | 150 | 152 | 273,000 |
2016/12/26 | 155 | 155 | 151 | 152 | 282,000 |
2016/12/22 | 154 | 155 | 153 | 154 | 152,000 |
2016/12/21 | 156 | 157 | 153 | 153 | 319,000 |
2016/12/20 | 153 | 157 | 152 | 156 | 326,000 |
2016/12/19 | 151 | 154 | 151 | 153 | 233,000 |
2016/12/16 | 153 | 154 | 151 | 153 | 198,000 |
2016/12/15 | 153 | 155 | 152 | 154 | 184,000 |
2016/12/14 | 154 | 154 | 152 | 153 | 248,000 |
2016/12/13 | 154 | 155 | 152 | 154 | 235,000 |
2016/12/12 | 158 | 159 | 151 | 155 | 415,000 |
2016/12/09 | 156 | 156 | 153 | 155 | 364,000 |
2016/12/08 | 159 | 161 | 154 | 157 | 690,000 |
2016/12/07 | 151 | 157 | 150 | 157 | 501,000 |
2016/12/06 | 148 | 152 | 148 | 149 | 564,000 |
2016/12/05 | 145 | 147 | 145 | 147 | 230,000 |
2016/12/02 | 148 | 149 | 146 | 146 | 295,000 |
2016/12/01 | 150 | 150 | 147 | 149 | 511,000 |
2016/11/30 | 146 | 149 | 145 | 148 | 866,000 |
2016/11/29 | 142 | 144 | 142 | 143 | 285,000 |
2016/11/28 | 142 | 143 | 142 | 143 | 177,000 |
2016/11/25 | 143 | 144 | 142 | 143 | 508,000 |
2016/11/24 | 138 | 144 | 138 | 144 | 569,000 |
2016/11/22 | 137 | 139 | 136 | 138 | 398,000 |
2016/11/21 | 139 | 140 | 132 | 136 | 969,000 |
2016/11/18 | 132 | 132 | 131 | 131 | 113,000 |
2016/11/17 | 130 | 133 | 128 | 130 | 386,000 |
2016/11/16 | 132 | 133 | 126 | 129 | 434,000 |
2016/11/15 | 130 | 131 | 130 | 131 | 149,000 |
2016/11/14 | 130 | 132 | 128 | 130 | 263,000 |
2016/11/11 | 131 | 133 | 129 | 130 | 148,000 |
2016/11/10 | 131 | 131 | 128 | 131 | 162,000 |
2016/11/09 | 130 | 131 | 120 | 123 | 435,000 |
2016/11/08 | 132 | 134 | 130 | 130 | 89,000 |
2016/11/07 | 129 | 131 | 129 | 131 | 59,000 |
2016/11/04 | 131 | 132 | 129 | 129 | 81,000 |
2016/11/02 | 133 | 133 | 131 | 131 | 166,000 |
2016/11/01 | 135 | 135 | 134 | 135 | 70,000 |
2016/10/31 | 135 | 135 | 133 | 135 | 212,000 |
2016/10/28 | 137 | 139 | 136 | 138 | 311,000 |
2016/10/27 | 138 | 138 | 136 | 137 | 198,000 |
2016/10/26 | 133 | 137 | 132 | 137 | 336,000 |
2016/10/25 | 130 | 134 | 130 | 133 | 349,000 |
2016/10/24 | 131 | 132 | 129 | 130 | 122,000 |
2016/10/21 | 132 | 133 | 130 | 131 | 175,000 |
2016/10/20 | 129 | 133 | 128 | 132 | 850,000 |
2016/10/19 | 128 | 130 | 128 | 129 | 66,000 |
2016/10/18 | 129 | 129 | 128 | 128 | 38,000 |
2016/10/17 | 130 | 130 | 128 | 129 | 38,000 |
2016/10/14 | 129 | 130 | 129 | 129 | 31,000 |
2016/10/13 | 130 | 130 | 129 | 130 | 22,000 |
2016/10/12 | 130 | 131 | 129 | 129 | 63,000 |
2016/10/11 | 130 | 131 | 130 | 131 | 65,000 |
2016/10/07 | 131 | 131 | 128 | 130 | 70,000 |
2016/10/06 | 131 | 132 | 129 | 130 | 139,000 |
2016/10/05 | 129 | 130 | 128 | 130 | 69,000 |
2016/10/04 | 129 | 130 | 128 | 129 | 78,000 |
2016/10/03 | 128 | 129 | 127 | 129 | 62,000 |
2016/09/30 | 127 | 129 | 127 | 128 | 128,000 |
2016/09/29 | 130 | 131 | 129 | 129 | 142,000 |
2016/09/28 | 130 | 131 | 128 | 129 | 131,000 |
2016/09/27 | 128 | 131 | 128 | 131 | 134,000 |
2016/09/26 | 130 | 130 | 128 | 129 | 95,000 |
2016/09/23 | 129 | 130 | 127 | 130 | 107,000 |
2016/09/21 | 126 | 129 | 126 | 129 | 101,000 |
2016/09/20 | 127 | 128 | 126 | 126 | 91,000 |
2016/09/16 | 126 | 128 | 126 | 128 | 33,000 |
2016/09/15 | 127 | 127 | 125 | 125 | 103,000 |
2016/09/14 | 128 | 128 | 126 | 127 | 82,000 |
2016/09/13 | 129 | 129 | 127 | 128 | 78,000 |
2016/09/12 | 129 | 130 | 128 | 129 | 125,000 |
2016/09/09 | 131 | 133 | 130 | 132 | 141,000 |
2016/09/08 | 131 | 131 | 129 | 130 | 166,000 |
2016/09/07 | 131 | 131 | 129 | 131 | 108,000 |
2016/09/06 | 133 | 134 | 131 | 132 | 130,000 |
2016/09/05 | 133 | 135 | 133 | 133 | 126,000 |
2016/09/02 | 132 | 133 | 132 | 133 | 53,000 |
2016/09/01 | 135 | 135 | 132 | 132 | 89,000 |
2016/08/31 | 133 | 135 | 133 | 135 | 147,000 |
2016/08/30 | 134 | 134 | 132 | 133 | 137,000 |
2016/08/29 | 134 | 134 | 131 | 133 | 293,000 |
2016/08/26 | 135 | 137 | 130 | 132 | 1,163,000 |
2016/08/25 | 128 | 128 | 127 | 128 | 32,000 |
2016/08/24 | 128 | 129 | 127 | 128 | 85,000 |
2016/08/23 | 128 | 129 | 127 | 127 | 55,000 |
2016/08/22 | 126 | 131 | 126 | 127 | 166,000 |
2016/08/19 | 126 | 126 | 124 | 125 | 105,000 |
2016/08/18 | 125 | 127 | 123 | 126 | 133,000 |
2016/08/17 | 126 | 126 | 124 | 125 | 190,000 |
2016/08/16 | 128 | 128 | 126 | 126 | 81,000 |
2016/08/15 | 129 | 130 | 128 | 128 | 30,000 |
2016/08/12 | 130 | 130 | 128 | 129 | 126,000 |
2016/08/10 | 130 | 130 | 128 | 130 | 127,000 |
2016/08/09 | 131 | 132 | 128 | 130 | 256,000 |
2016/08/08 | 128 | 139 | 127 | 131 | 1,704,000 |
2016/08/05 | 127 | 127 | 125 | 126 | 109,000 |
2016/08/04 | 128 | 129 | 125 | 127 | 205,000 |
2016/08/03 | 125 | 131 | 125 | 129 | 568,000 |
2016/08/02 | 128 | 131 | 125 | 126 | 691,000 |
2016/08/01 | 122 | 149 | 122 | 132 | 5,062,000 |
2016/07/29 | 125 | 125 | 122 | 123 | 165,000 |
2016/07/28 | 124 | 127 | 124 | 126 | 91,000 |
2016/07/27 | 125 | 126 | 124 | 125 | 61,000 |
2016/07/26 | 126 | 127 | 124 | 125 | 105,000 |
2016/07/25 | 126 | 127 | 125 | 127 | 71,000 |
2016/07/22 | 122 | 125 | 122 | 125 | 64,000 |
2016/07/21 | 127 | 128 | 125 | 126 | 82,000 |
2016/07/20 | 125 | 127 | 125 | 127 | 36,000 |
2016/07/19 | 126 | 126 | 124 | 126 | 65,000 |
2016/07/15 | 124 | 126 | 123 | 126 | 164,000 |
2016/07/14 | 121 | 124 | 120 | 123 | 129,000 |
2016/07/13 | 123 | 125 | 121 | 121 | 194,000 |
2016/07/12 | 120 | 125 | 120 | 122 | 236,000 |
2016/07/11 | 118 | 121 | 118 | 120 | 104,000 |
2016/07/08 | 121 | 121 | 117 | 117 | 134,000 |
2016/07/07 | 119 | 120 | 117 | 119 | 114,000 |
2016/07/06 | 119 | 121 | 116 | 119 | 191,000 |
2016/07/05 | 117 | 120 | 117 | 120 | 111,000 |
2016/07/04 | 116 | 118 | 116 | 118 | 83,000 |
2016/07/01 | 116 | 117 | 115 | 117 | 70,000 |
2016/06/30 | 116 | 117 | 115 | 115 | 88,000 |
2016/06/29 | 113 | 116 | 113 | 116 | 72,000 |
2016/06/28 | 111 | 114 | 110 | 112 | 174,000 |
2016/06/27 | 109 | 112 | 109 | 112 | 188,000 |
2016/06/24 | 123 | 123 | 108 | 110 | 369,000 |
2016/06/23 | 114 | 120 | 114 | 120 | 191,000 |
2016/06/22 | 117 | 118 | 112 | 115 | 195,000 |
2016/06/21 | 118 | 118 | 116 | 117 | 119,000 |
2016/06/20 | 117 | 118 | 117 | 118 | 114,000 |
2016/06/17 | 115 | 117 | 115 | 116 | 129,000 |
2016/06/16 | 119 | 119 | 114 | 115 | 222,000 |
2016/06/15 | 117 | 119 | 116 | 118 | 127,000 |
2016/06/14 | 120 | 121 | 117 | 118 | 153,000 |
2016/06/13 | 126 | 126 | 120 | 122 | 277,000 |
2016/06/10 | 128 | 128 | 127 | 127 | 91,000 |
2016/06/09 | 128 | 129 | 127 | 127 | 75,000 |
2016/06/08 | 128 | 130 | 127 | 130 | 99,000 |
2016/06/07 | 128 | 130 | 127 | 128 | 185,000 |
2016/06/06 | 129 | 129 | 127 | 128 | 202,000 |
2016/06/03 | 127 | 133 | 127 | 131 | 442,000 |
2016/06/02 | 131 | 131 | 127 | 127 | 151,000 |
2016/06/01 | 125 | 133 | 125 | 129 | 310,000 |
2016/05/31 | 126 | 128 | 125 | 127 | 154,000 |
2016/05/30 | 125 | 126 | 123 | 125 | 89,000 |
2016/05/27 | 124 | 126 | 123 | 123 | 279,000 |
2016/05/26 | 125 | 125 | 122 | 123 | 72,000 |
2016/05/25 | 123 | 123 | 122 | 123 | 109,000 |
2016/05/24 | 123 | 123 | 120 | 121 | 113,000 |
2016/05/23 | 122 | 124 | 122 | 122 | 132,000 |
2016/05/20 | 119 | 128 | 119 | 122 | 622,000 |
2016/05/19 | 122 | 122 | 119 | 119 | 141,000 |
2016/05/18 | 122 | 122 | 120 | 121 | 115,000 |
2016/05/17 | 121 | 122 | 120 | 122 | 104,000 |
2016/05/16 | 122 | 122 | 120 | 120 | 84,000 |
2016/05/13 | 124 | 125 | 121 | 121 | 180,000 |
2016/05/12 | 120 | 123 | 120 | 123 | 129,000 |
2016/05/11 | 123 | 124 | 120 | 120 | 194,000 |
2016/05/10 | 119 | 122 | 118 | 120 | 326,000 |
2016/05/09 | 126 | 126 | 115 | 119 | 1,329,000 |
2016/05/06 | 127 | 131 | 127 | 128 | 520,000 |
2016/05/02 | 130 | 131 | 128 | 131 | 172,000 |
2016/04/28 | 138 | 140 | 135 | 135 | 165,000 |
2016/04/27 | 136 | 140 | 135 | 138 | 118,000 |
2016/04/26 | 140 | 140 | 136 | 138 | 81,000 |
2016/04/25 | 140 | 141 | 137 | 141 | 201,000 |
2016/04/22 | 138 | 139 | 136 | 138 | 124,000 |
2016/04/21 | 136 | 139 | 136 | 139 | 117,000 |
2016/04/20 | 138 | 138 | 135 | 135 | 81,000 |
2016/04/19 | 137 | 137 | 136 | 137 | 103,000 |
2016/04/18 | 134 | 135 | 132 | 133 | 123,000 |
2016/04/15 | 138 | 138 | 136 | 138 | 64,000 |
2016/04/14 | 138 | 140 | 137 | 140 | 196,000 |
2016/04/13 | 132 | 137 | 131 | 136 | 229,000 |
2016/04/12 | 129 | 132 | 128 | 132 | 152,000 |
2016/04/11 | 128 | 130 | 126 | 130 | 132,000 |
2016/04/08 | 125 | 132 | 125 | 129 | 275,000 |
2016/04/07 | 126 | 130 | 126 | 128 | 103,000 |
2016/04/06 | 126 | 128 | 126 | 126 | 140,000 |
2016/04/05 | 133 | 133 | 125 | 126 | 218,000 |
2016/04/04 | 135 | 137 | 132 | 134 | 107,000 |
2016/04/01 | 141 | 141 | 134 | 135 | 260,000 |
2016/03/31 | 145 | 146 | 143 | 143 | 160,000 |
2016/03/30 | 145 | 145 | 142 | 144 | 96,000 |
2016/03/29 | 139 | 146 | 139 | 145 | 99,000 |
2016/03/28 | 143 | 143 | 141 | 143 | 247,000 |
2016/03/25 | 143 | 143 | 141 | 143 | 141,000 |
2016/03/24 | 146 | 146 | 143 | 143 | 143,000 |
2016/03/23 | 147 | 147 | 144 | 146 | 197,000 |
2016/03/22 | 145 | 147 | 143 | 145 | 246,000 |
2016/03/18 | 143 | 145 | 141 | 144 | 204,000 |
2016/03/17 | 141 | 145 | 140 | 143 | 238,000 |
2016/03/16 | 140 | 141 | 139 | 140 | 95,000 |
2016/03/15 | 140 | 142 | 138 | 140 | 165,000 |
2016/03/14 | 141 | 142 | 140 | 140 | 150,000 |
2016/03/11 | 137 | 141 | 137 | 139 | 151,000 |
2016/03/10 | 137 | 140 | 137 | 140 | 103,000 |
2016/03/09 | 136 | 136 | 133 | 135 | 154,000 |
2016/03/08 | 141 | 141 | 135 | 137 | 249,000 |
2016/03/07 | 141 | 143 | 140 | 140 | 238,000 |
2016/03/04 | 134 | 143 | 133 | 140 | 420,000 |
2016/03/03 | 131 | 134 | 131 | 134 | 198,000 |
2016/03/02 | 134 | 135 | 131 | 131 | 196,000 |
2016/03/01 | 130 | 131 | 128 | 130 | 95,000 |
2016/02/29 | 130 | 133 | 130 | 130 | 164,000 |
2016/02/26 | 128 | 130 | 127 | 128 | 125,000 |
2016/02/25 | 124 | 129 | 124 | 126 | 180,000 |
2016/02/24 | 123 | 125 | 123 | 123 | 69,000 |
2016/02/23 | 129 | 130 | 125 | 126 | 151,000 |
2016/02/22 | 127 | 128 | 126 | 128 | 146,000 |
2016/02/19 | 128 | 128 | 126 | 128 | 102,000 |
2016/02/18 | 126 | 129 | 125 | 129 | 191,000 |
2016/02/17 | 125 | 128 | 121 | 122 | 207,000 |
2016/02/16 | 125 | 128 | 123 | 125 | 283,000 |
2016/02/15 | 125 | 125 | 121 | 125 | 438,000 |
2016/02/12 | 116 | 118 | 110 | 110 | 689,000 |
2016/02/10 | 132 | 132 | 122 | 124 | 525,000 |
2016/02/09 | 132 | 132 | 128 | 130 | 382,000 |
2016/02/08 | 134 | 137 | 130 | 137 | 361,000 |
2016/02/05 | 135 | 137 | 132 | 137 | 717,000 |
2016/02/04 | 147 | 148 | 143 | 143 | 295,000 |
2016/02/03 | 150 | 150 | 147 | 147 | 302,000 |
2016/02/02 | 155 | 157 | 152 | 154 | 459,000 |
2016/02/01 | 154 | 156 | 151 | 156 | 318,000 |
2016/01/29 | 147 | 149 | 142 | 149 | 424,000 |
2016/01/28 | 148 | 152 | 146 | 147 | 413,000 |
2016/01/27 | 147 | 152 | 146 | 150 | 379,000 |
2016/01/26 | 145 | 147 | 145 | 145 | 272,000 |
2016/01/25 | 149 | 150 | 144 | 149 | 379,000 |
2016/01/22 | 143 | 147 | 140 | 147 | 579,000 |
2016/01/21 | 144 | 151 | 138 | 138 | 786,000 |
2016/01/20 | 157 | 157 | 147 | 147 | 455,000 |
2016/01/19 | 155 | 157 | 153 | 154 | 322,000 |
2016/01/18 | 151 | 156 | 150 | 154 | 314,000 |
2016/01/15 | 164 | 164 | 157 | 157 | 340,000 |
2016/01/14 | 158 | 162 | 155 | 159 | 586,000 |
2016/01/13 | 165 | 169 | 165 | 166 | 312,000 |
2016/01/12 | 171 | 171 | 161 | 161 | 566,000 |
2016/01/08 | 168 | 175 | 166 | 173 | 587,000 |
2016/01/07 | 173 | 176 | 170 | 170 | 534,000 |
2016/01/06 | 181 | 182 | 174 | 176 | 801,000 |
2016/01/05 | 181 | 184 | 180 | 182 | 701,000 |
2016/01/04 | 189 | 191 | 182 | 184 | 967,000 |