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 |
---|---|---|---|---|---|
2017/12/29 | 174 | 178 | 174 | 175 | 603,000 |
2017/12/28 | 174 | 174 | 172 | 174 | 313,000 |
2017/12/27 | 171 | 174 | 171 | 174 | 422,000 |
2017/12/26 | 172 | 174 | 170 | 171 | 855,000 |
2017/12/25 | 171 | 172 | 170 | 172 | 866,000 |
2017/12/22 | 175 | 175 | 171 | 173 | 976,000 |
2017/12/21 | 175 | 175 | 173 | 174 | 803,000 |
2017/12/20 | 175 | 176 | 175 | 175 | 497,000 |
2017/12/19 | 176 | 177 | 174 | 175 | 558,000 |
2017/12/18 | 175 | 176 | 175 | 176 | 818,000 |
2017/12/15 | 175 | 175 | 173 | 174 | 718,000 |
2017/12/14 | 178 | 179 | 176 | 177 | 524,000 |
2017/12/13 | 181 | 182 | 177 | 178 | 1,083,000 |
2017/12/12 | 180 | 181 | 180 | 181 | 584,000 |
2017/12/11 | 179 | 180 | 178 | 180 | 589,000 |
2017/12/08 | 178 | 180 | 178 | 179 | 566,000 |
2017/12/07 | 178 | 180 | 176 | 178 | 602,000 |
2017/12/06 | 179 | 181 | 176 | 178 | 883,000 |
2017/12/05 | 178 | 179 | 176 | 179 | 767,000 |
2017/12/04 | 180 | 180 | 176 | 176 | 1,055,000 |
2017/12/01 | 182 | 184 | 181 | 181 | 768,000 |
2017/11/30 | 183 | 183 | 180 | 181 | 604,000 |
2017/11/29 | 181 | 187 | 181 | 182 | 1,158,000 |
2017/11/28 | 185 | 187 | 181 | 181 | 1,162,000 |
2017/11/27 | 183 | 188 | 182 | 185 | 1,521,000 |
2017/11/24 | 180 | 184 | 180 | 183 | 1,100,000 |
2017/11/22 | 179 | 182 | 179 | 182 | 729,000 |
2017/11/21 | 180 | 182 | 178 | 178 | 911,000 |
2017/11/20 | 176 | 182 | 176 | 181 | 1,955,000 |
2017/11/17 | 173 | 176 | 173 | 176 | 1,205,000 |
2017/11/16 | 171 | 174 | 171 | 172 | 661,000 |
2017/11/15 | 169 | 175 | 168 | 171 | 1,796,000 |
2017/11/14 | 166 | 168 | 166 | 168 | 757,000 |
2017/11/13 | 168 | 168 | 164 | 166 | 706,000 |
2017/11/10 | 170 | 172 | 167 | 168 | 780,000 |
2017/11/09 | 173 | 176 | 171 | 172 | 1,047,000 |
2017/11/08 | 172 | 175 | 171 | 174 | 956,000 |
2017/11/07 | 169 | 174 | 169 | 174 | 1,158,000 |
2017/11/06 | 171 | 171 | 169 | 169 | 619,000 |
2017/11/02 | 172 | 172 | 170 | 170 | 545,000 |
2017/11/01 | 171 | 173 | 170 | 173 | 819,000 |
2017/10/31 | 170 | 170 | 169 | 170 | 516,000 |
2017/10/30 | 171 | 172 | 170 | 170 | 681,000 |
2017/10/27 | 168 | 171 | 168 | 170 | 940,000 |
2017/10/26 | 168 | 170 | 168 | 168 | 501,000 |
2017/10/25 | 171 | 171 | 168 | 169 | 767,000 |
2017/10/24 | 168 | 172 | 167 | 170 | 1,606,000 |
2017/10/23 | 165 | 168 | 165 | 168 | 535,000 |
2017/10/20 | 165 | 166 | 163 | 165 | 479,000 |
2017/10/19 | 167 | 167 | 166 | 166 | 291,000 |
2017/10/18 | 165 | 167 | 165 | 166 | 426,000 |
2017/10/17 | 166 | 166 | 164 | 165 | 260,000 |
2017/10/16 | 165 | 167 | 165 | 165 | 193,000 |
2017/10/13 | 166 | 166 | 165 | 165 | 195,000 |
2017/10/12 | 167 | 167 | 165 | 165 | 170,000 |
2017/10/11 | 167 | 167 | 166 | 167 | 145,000 |
2017/10/10 | 165 | 167 | 164 | 167 | 414,000 |
2017/10/06 | 164 | 166 | 164 | 164 | 322,000 |
2017/10/05 | 166 | 167 | 163 | 163 | 342,000 |
2017/10/04 | 167 | 167 | 165 | 167 | 475,000 |
2017/10/03 | 168 | 168 | 165 | 167 | 519,000 |
2017/10/02 | 166 | 167 | 165 | 167 | 311,000 |
2017/09/29 | 165 | 169 | 164 | 165 | 1,176,000 |
2017/09/28 | 162 | 164 | 161 | 164 | 523,000 |
2017/09/27 | 158 | 164 | 158 | 163 | 787,000 |
2017/09/26 | 158 | 159 | 158 | 159 | 111,000 |
2017/09/25 | 157 | 158 | 156 | 158 | 230,000 |
2017/09/22 | 158 | 160 | 157 | 157 | 162,000 |
2017/09/21 | 160 | 161 | 157 | 159 | 283,000 |
2017/09/20 | 160 | 160 | 159 | 160 | 246,000 |
2017/09/19 | 157 | 160 | 157 | 159 | 440,000 |
2017/09/15 | 153 | 157 | 152 | 156 | 369,000 |
2017/09/14 | 155 | 155 | 153 | 154 | 301,000 |
2017/09/13 | 155 | 156 | 154 | 154 | 104,000 |
2017/09/12 | 152 | 156 | 152 | 155 | 276,000 |
2017/09/11 | 151 | 152 | 151 | 151 | 221,000 |
2017/09/08 | 152 | 152 | 150 | 151 | 199,000 |
2017/09/07 | 152 | 153 | 152 | 152 | 72,000 |
2017/09/06 | 149 | 152 | 149 | 152 | 155,000 |
2017/09/05 | 152 | 152 | 149 | 150 | 458,000 |
2017/09/04 | 157 | 157 | 151 | 152 | 506,000 |
2017/09/01 | 156 | 157 | 155 | 156 | 168,000 |
2017/08/31 | 154 | 157 | 154 | 156 | 149,000 |
2017/08/30 | 154 | 154 | 153 | 154 | 163,000 |
2017/08/29 | 153 | 154 | 152 | 154 | 286,000 |
2017/08/28 | 153 | 156 | 153 | 155 | 246,000 |
2017/08/25 | 153 | 154 | 152 | 154 | 179,000 |
2017/08/24 | 151 | 153 | 151 | 152 | 189,000 |
2017/08/23 | 154 | 154 | 151 | 152 | 205,000 |
2017/08/22 | 151 | 153 | 151 | 151 | 174,000 |
2017/08/21 | 152 | 153 | 150 | 153 | 340,000 |
2017/08/18 | 154 | 154 | 152 | 153 | 170,000 |
2017/08/17 | 154 | 156 | 154 | 155 | 239,000 |
2017/08/16 | 152 | 156 | 152 | 155 | 303,000 |
2017/08/15 | 153 | 156 | 152 | 153 | 394,000 |
2017/08/14 | 153 | 153 | 149 | 151 | 364,000 |
2017/08/10 | 157 | 157 | 153 | 155 | 330,000 |
2017/08/09 | 157 | 158 | 154 | 157 | 365,000 |
2017/08/08 | 158 | 159 | 157 | 158 | 94,000 |
2017/08/07 | 159 | 160 | 159 | 159 | 148,000 |
2017/08/04 | 158 | 161 | 157 | 159 | 313,000 |
2017/08/03 | 161 | 161 | 157 | 158 | 262,000 |
2017/08/02 | 157 | 162 | 157 | 161 | 666,000 |
2017/08/01 | 161 | 162 | 155 | 156 | 582,000 |
2017/07/31 | 161 | 161 | 159 | 160 | 547,000 |
2017/07/28 | 164 | 165 | 161 | 162 | 1,293,000 |
2017/07/27 | 170 | 173 | 169 | 172 | 832,000 |
2017/07/26 | 172 | 173 | 168 | 169 | 795,000 |
2017/07/25 | 165 | 172 | 164 | 171 | 1,179,000 |
2017/07/24 | 166 | 166 | 163 | 166 | 380,000 |
2017/07/21 | 166 | 167 | 164 | 165 | 463,000 |
2017/07/20 | 162 | 166 | 162 | 165 | 480,000 |
2017/07/19 | 162 | 162 | 161 | 161 | 292,000 |
2017/07/18 | 163 | 163 | 162 | 162 | 308,000 |
2017/07/14 | 166 | 166 | 162 | 163 | 845,000 |
2017/07/13 | 167 | 174 | 164 | 164 | 3,187,000 |
2017/07/12 | 159 | 167 | 159 | 167 | 2,400,000 |
2017/07/11 | 160 | 160 | 158 | 158 | 386,000 |
2017/07/10 | 159 | 160 | 157 | 160 | 679,000 |
2017/07/07 | 156 | 156 | 155 | 156 | 323,000 |
2017/07/06 | 157 | 158 | 156 | 157 | 285,000 |
2017/07/05 | 154 | 160 | 154 | 159 | 701,000 |
2017/07/04 | 157 | 157 | 154 | 154 | 274,000 |
2017/07/03 | 154 | 158 | 154 | 156 | 332,000 |
2017/06/30 | 154 | 155 | 153 | 154 | 118,000 |
2017/06/29 | 156 | 156 | 154 | 156 | 187,000 |
2017/06/28 | 156 | 156 | 155 | 155 | 129,000 |
2017/06/27 | 156 | 157 | 154 | 155 | 209,000 |
2017/06/26 | 154 | 156 | 154 | 155 | 211,000 |
2017/06/23 | 156 | 156 | 153 | 154 | 415,000 |
2017/06/22 | 153 | 159 | 153 | 156 | 702,000 |
2017/06/21 | 155 | 155 | 152 | 153 | 272,000 |
2017/06/20 | 152 | 158 | 152 | 156 | 1,091,000 |
2017/06/19 | 152 | 152 | 151 | 151 | 115,000 |
2017/06/16 | 151 | 152 | 149 | 152 | 239,000 |
2017/06/15 | 151 | 151 | 150 | 150 | 366,000 |
2017/06/14 | 153 | 153 | 151 | 151 | 126,000 |
2017/06/13 | 152 | 153 | 151 | 151 | 166,000 |
2017/06/12 | 153 | 153 | 152 | 153 | 186,000 |
2017/06/09 | 152 | 155 | 151 | 154 | 331,000 |
2017/06/08 | 152 | 153 | 151 | 151 | 437,000 |
2017/06/07 | 153 | 154 | 150 | 153 | 419,000 |
2017/06/06 | 156 | 157 | 151 | 151 | 737,000 |
2017/06/05 | 153 | 156 | 152 | 155 | 585,000 |
2017/06/02 | 152 | 154 | 151 | 153 | 518,000 |
2017/06/01 | 150 | 151 | 149 | 150 | 238,000 |
2017/05/31 | 152 | 153 | 150 | 150 | 174,000 |
2017/05/30 | 150 | 154 | 149 | 152 | 436,000 |
2017/05/29 | 151 | 151 | 149 | 150 | 234,000 |
2017/05/26 | 151 | 152 | 150 | 150 | 165,000 |
2017/05/25 | 151 | 153 | 150 | 150 | 200,000 |
2017/05/24 | 153 | 154 | 151 | 151 | 383,000 |
2017/05/23 | 153 | 155 | 151 | 152 | 432,000 |
2017/05/22 | 150 | 153 | 150 | 153 | 323,000 |
2017/05/19 | 149 | 150 | 149 | 149 | 203,000 |
2017/05/18 | 148 | 150 | 147 | 148 | 320,000 |
2017/05/17 | 151 | 152 | 149 | 151 | 503,000 |
2017/05/16 | 151 | 154 | 151 | 151 | 610,000 |
2017/05/15 | 151 | 151 | 149 | 150 | 449,000 |
2017/05/12 | 147 | 151 | 145 | 151 | 964,000 |
2017/05/11 | 149 | 150 | 147 | 149 | 401,000 |
2017/05/10 | 150 | 150 | 148 | 149 | 403,000 |
2017/05/09 | 150 | 150 | 147 | 149 | 661,000 |
2017/05/08 | 150 | 150 | 148 | 150 | 647,000 |
2017/05/02 | 145 | 149 | 145 | 147 | 849,000 |
2017/05/01 | 146 | 147 | 144 | 145 | 558,000 |
2017/04/28 | 150 | 151 | 147 | 147 | 979,000 |
2017/04/27 | 150 | 152 | 149 | 151 | 1,496,000 |
2017/04/26 | 154 | 155 | 150 | 150 | 2,888,000 |
2017/04/25 | 159 | 160 | 152 | 155 | 13,003,000 |
2017/04/24 | 141 | 189 | 140 | 164 | 51,314,000 |
2017/04/21 | 141 | 142 | 139 | 140 | 194,000 |
2017/04/20 | 139 | 141 | 137 | 140 | 250,000 |
2017/04/19 | 136 | 138 | 135 | 137 | 82,000 |
2017/04/18 | 136 | 138 | 136 | 137 | 193,000 |
2017/04/17 | 135 | 136 | 134 | 135 | 155,000 |
2017/04/14 | 137 | 140 | 135 | 135 | 344,000 |
2017/04/13 | 134 | 140 | 134 | 138 | 441,000 |
2017/04/12 | 143 | 143 | 135 | 137 | 767,000 |
2017/04/11 | 135 | 145 | 134 | 143 | 1,566,000 |
2017/04/10 | 137 | 137 | 133 | 133 | 235,000 |
2017/04/07 | 134 | 136 | 134 | 134 | 189,000 |
2017/04/06 | 137 | 137 | 133 | 133 | 325,000 |
2017/04/05 | 140 | 141 | 137 | 137 | 170,000 |
2017/04/04 | 143 | 143 | 138 | 139 | 328,000 |
2017/04/03 | 147 | 148 | 144 | 144 | 191,000 |
2017/03/31 | 150 | 152 | 146 | 146 | 298,000 |
2017/03/30 | 153 | 153 | 150 | 150 | 158,000 |
2017/03/29 | 149 | 153 | 149 | 152 | 195,000 |
2017/03/28 | 148 | 149 | 148 | 149 | 237,000 |
2017/03/27 | 147 | 150 | 146 | 147 | 709,000 |
2017/03/24 | 155 | 158 | 155 | 157 | 164,000 |
2017/03/23 | 156 | 157 | 155 | 155 | 257,000 |
2017/03/22 | 157 | 159 | 156 | 157 | 183,000 |
2017/03/21 | 159 | 160 | 158 | 160 | 115,000 |
2017/03/17 | 159 | 160 | 159 | 159 | 217,000 |
2017/03/16 | 159 | 161 | 158 | 160 | 226,000 |
2017/03/15 | 160 | 162 | 159 | 159 | 166,000 |
2017/03/14 | 162 | 162 | 159 | 160 | 157,000 |
2017/03/13 | 161 | 165 | 160 | 161 | 562,000 |
2017/03/10 | 159 | 161 | 159 | 160 | 189,000 |
2017/03/09 | 159 | 159 | 157 | 159 | 194,000 |
2017/03/08 | 162 | 163 | 159 | 160 | 195,000 |
2017/03/07 | 160 | 163 | 160 | 162 | 177,000 |
2017/03/06 | 162 | 162 | 159 | 160 | 167,000 |
2017/03/03 | 164 | 164 | 161 | 162 | 320,000 |
2017/03/02 | 156 | 167 | 156 | 164 | 1,089,000 |
2017/03/01 | 154 | 155 | 153 | 155 | 107,000 |
2017/02/28 | 155 | 156 | 153 | 153 | 127,000 |
2017/02/27 | 154 | 155 | 153 | 154 | 77,000 |
2017/02/24 | 155 | 155 | 154 | 154 | 90,000 |
2017/02/23 | 156 | 156 | 155 | 155 | 98,000 |
2017/02/22 | 155 | 156 | 154 | 156 | 87,000 |
2017/02/21 | 154 | 155 | 153 | 154 | 123,000 |
2017/02/20 | 154 | 154 | 153 | 154 | 102,000 |
2017/02/17 | 154 | 155 | 153 | 155 | 97,000 |
2017/02/16 | 156 | 157 | 154 | 155 | 131,000 |
2017/02/15 | 156 | 157 | 155 | 156 | 76,000 |
2017/02/14 | 156 | 157 | 155 | 156 | 242,000 |
2017/02/13 | 154 | 156 | 154 | 155 | 178,000 |
2017/02/10 | 154 | 160 | 152 | 153 | 773,000 |
2017/02/09 | 153 | 153 | 151 | 151 | 143,000 |
2017/02/08 | 148 | 154 | 148 | 152 | 290,000 |
2017/02/07 | 151 | 151 | 148 | 148 | 446,000 |
2017/02/06 | 156 | 156 | 151 | 152 | 618,000 |
2017/02/03 | 158 | 160 | 155 | 156 | 574,000 |
2017/02/02 | 162 | 163 | 161 | 161 | 228,000 |
2017/02/01 | 160 | 161 | 158 | 161 | 262,000 |
2017/01/31 | 159 | 162 | 159 | 160 | 362,000 |
2017/01/30 | 161 | 163 | 160 | 163 | 205,000 |
2017/01/27 | 163 | 163 | 161 | 162 | 344,000 |
2017/01/26 | 163 | 166 | 162 | 163 | 543,000 |
2017/01/25 | 162 | 164 | 161 | 163 | 214,000 |
2017/01/24 | 160 | 161 | 159 | 161 | 147,000 |
2017/01/23 | 158 | 165 | 156 | 162 | 647,000 |
2017/01/20 | 163 | 163 | 160 | 160 | 626,000 |
2017/01/19 | 163 | 165 | 162 | 164 | 394,000 |
2017/01/18 | 163 | 164 | 160 | 164 | 676,000 |
2017/01/17 | 171 | 173 | 165 | 166 | 2,210,000 |
2017/01/16 | 163 | 165 | 161 | 162 | 361,000 |
2017/01/13 | 164 | 165 | 162 | 165 | 720,000 |
2017/01/12 | 170 | 173 | 166 | 167 | 782,000 |
2017/01/11 | 172 | 174 | 169 | 171 | 698,000 |
2017/01/10 | 174 | 176 | 171 | 172 | 515,000 |
2017/01/06 | 172 | 179 | 172 | 175 | 974,000 |
2017/01/05 | 166 | 175 | 165 | 175 | 1,647,000 |
2017/01/04 | 166 | 167 | 164 | 165 | 490,000 |