日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1984/12/28 2,040 2,040 2,030 2,040 37,000
1984/12/27 2,020 2,030 2,020 2,020 23,000
1984/12/26 2,070 2,080 2,040 2,050 63,000
1984/12/25 2,100 2,100 2,080 2,080 24,000
1984/12/24 2,140 2,140 2,110 2,140 51,000
1984/12/22 2,150 2,150 2,120 2,120 33,000
1984/12/21 2,130 2,150 2,130 2,150 77,000
1984/12/20 2,060 2,110 2,050 2,110 113,000
1984/12/19 2,070 2,090 2,050 2,080 199,000
1984/12/18 2,040 2,040 2,010 2,030 64,000
1984/12/17 1,980 2,030 1,980 2,030 37,000
1984/12/15 2,010 2,020 1,990 2,020 46,000
1984/12/14 1,940 2,010 1,940 2,000 68,000
1984/12/13 2,010 2,010 2,010 2,010 17,000
1984/12/12 1,950 2,010 1,930 2,010 64,000
1984/12/11 1,930 1,930 1,930 1,930 21,000
1984/12/10 1,970 1,970 1,930 1,960 81,000
1984/12/07 1,950 1,980 1,950 1,970 125,000
1984/12/06 1,960 1,970 1,960 1,960 90,000
1984/12/05 1,990 1,990 1,960 1,970 17,000
1984/12/04 2,000 2,000 1,990 1,990 59,000
1984/12/03 1,980 2,000 1,980 1,990 48,000
1984/12/01 1,990 1,990 1,980 1,990 8,000
1984/11/30 2,000 2,000 2,000 2,000 10,000
1984/11/29 2,000 2,010 2,000 2,000 38,000
1984/11/28 2,060 2,060 2,000 2,000 89,000
1984/11/27 2,100 2,100 2,030 2,030 175,000
1984/11/26 2,060 2,080 2,050 2,060 124,000
1984/11/24 2,060 2,060 2,060 2,060 31,000
1984/11/22 2,030 2,080 2,030 2,060 45,000
1984/11/21 2,000 2,020 2,000 2,020 27,000
1984/11/20 2,050 2,050 2,000 2,000 35,000
1984/11/19 2,050 2,050 2,050 2,050 7,000
1984/11/17 2,000 2,020 1,990 2,010 35,000
1984/11/16 1,990 2,010 1,990 2,000 57,000
1984/11/15 1,990 2,000 1,990 1,990 87,000
1984/11/14 1,990 1,990 1,960 1,980 63,000
1984/11/13 1,990 2,000 1,980 2,000 48,000
1984/11/12 2,000 2,000 2,000 2,000 45,000
1984/11/09 2,010 2,060 2,010 2,030 25,000
1984/11/08 2,060 2,060 2,010 2,010 36,000
1984/11/07 2,080 2,090 2,060 2,070 80,000
1984/11/06 2,140 2,150 2,090 2,100 74,000
1984/11/05 2,140 2,150 2,140 2,140 29,000
1984/11/02 2,140 2,150 2,140 2,140 6,000
1984/11/01 2,150 2,150 2,130 2,130 81,000
1984/10/31 2,200 2,210 2,190 2,190 50,000
1984/10/30 2,200 2,230 2,200 2,200 107,000
1984/10/29 2,210 2,250 2,210 2,250 30,000
1984/10/27 2,230 2,230 2,210 2,220 26,000
1984/10/26 2,250 2,300 2,250 2,250 31,000
1984/10/25 2,270 2,300 2,260 2,290 38,000
1984/10/24 2,310 2,310 2,260 2,260 52,000
1984/10/23 2,330 2,350 2,300 2,350 189,000
1984/10/22 2,310 2,350 2,290 2,350 47,000
1984/10/20 2,270 2,380 2,270 2,350 147,000
1984/10/19 2,260 2,260 2,210 2,250 97,000
1984/10/18 2,250 2,260 2,250 2,260 65,000
1984/10/17 2,280 2,280 2,210 2,230 131,000
1984/10/16 2,260 2,290 2,260 2,290 180,000
1984/10/15 2,210 2,250 2,210 2,250 52,000
1984/10/12 2,200 2,200 2,200 2,200 27,000
1984/10/11 2,150 2,200 2,150 2,200 27,000
1984/10/09 2,190 2,190 2,190 2,190 30,000
1984/10/08 2,210 2,230 2,210 2,230 15,000
1984/10/06 2,200 2,280 2,200 2,250 38,000
1984/10/05 2,200 2,240 2,190 2,240 116,000
1984/10/04 2,210 2,260 2,210 2,230 41,000
1984/10/03 2,130 2,230 2,130 2,230 43,000
1984/10/02 2,260 2,260 2,200 2,210 78,000
1984/10/01 2,290 2,290 2,270 2,270 58,000
1984/09/29 2,250 2,290 2,250 2,290 38,000
1984/09/28 2,390 2,400 2,360 2,360 100,000
1984/09/27 2,320 2,400 2,320 2,360 232,000
1984/09/26 2,310 2,400 2,280 2,400 232,000
1984/09/25 2,310 2,370 2,270 2,350 88,000
1984/09/22 2,330 2,350 2,310 2,350 209,000
1984/09/21 2,280 2,360 2,280 2,330 166,000
1984/09/20 2,260 2,290 2,250 2,270 313,000
1984/09/19 2,230 2,280 2,230 2,260 245,000
1984/09/18 2,240 2,270 2,220 2,270 443,000
1984/09/17 2,160 2,240 2,160 2,200 205,000
1984/09/14 2,160 2,200 2,150 2,190 99,000
1984/09/13 2,150 2,200 2,110 2,200 53,000
1984/09/12 2,180 2,190 2,150 2,150 57,000
1984/09/11 2,150 2,200 2,150 2,200 81,000
1984/09/10 2,150 2,190 2,150 2,150 11,000
1984/09/07 2,100 2,180 2,100 2,150 40,000
1984/09/06 2,060 2,100 2,060 2,100 78,000
1984/09/05 2,130 2,130 2,120 2,120 51,000
1984/09/04 2,150 2,160 2,150 2,150 44,000
1984/09/03 2,130 2,160 2,130 2,160 9,000
1984/09/01 2,200 2,210 2,160 2,210 21,000
1984/08/31 2,210 2,210 2,150 2,210 54,000
1984/08/30 2,210 2,240 2,200 2,200 367,000
1984/08/29 2,130 2,230 2,130 2,220 475,000
1984/08/28 2,150 2,150 2,110 2,140 40,000
1984/08/27 2,140 2,150 2,140 2,150 20,000
1984/08/25 2,120 2,150 2,120 2,140 28,000
1984/08/24 2,110 2,150 2,110 2,150 49,000
1984/08/23 2,120 2,160 2,120 2,150 29,000
1984/08/22 2,110 2,200 2,110 2,140 76,000
1984/08/21 2,140 2,140 2,090 2,090 35,000
1984/08/20 2,120 2,130 2,060 2,100 37,000
1984/08/18 2,130 2,170 2,030 2,100 105,000
1984/08/17 2,180 2,210 2,170 2,210 234,000
1984/08/16 2,190 2,250 2,170 2,220 209,000
1984/08/15 2,110 2,170 2,060 2,170 142,000
1984/08/14 2,180 2,200 2,150 2,150 101,000
1984/08/13 2,150 2,180 2,130 2,150 38,000
1984/08/10 2,150 2,190 2,130 2,130 178,000
1984/08/09 2,100 2,190 2,100 2,190 104,000
1984/08/08 2,110 2,180 2,070 2,180 143,000
1984/08/07 2,240 2,240 2,130 2,210 316,000
1984/08/06 2,250 2,250 2,230 2,230 105,000
1984/08/04 2,340 2,350 2,250 2,270 159,000
1984/08/03 2,210 2,260 2,200 2,220 220,000
1984/08/02 2,000 2,150 2,000 2,150 98,000
1984/08/01 1,960 2,000 1,950 1,960 167,000
1984/07/31 2,010 2,010 2,000 2,000 145,000
1984/07/30 2,000 2,050 2,000 2,050 59,000
1984/07/28 1,950 2,050 1,950 2,050 89,000
1984/07/27 1,860 1,950 1,860 1,950 61,000
1984/07/27 1 -> 1.10 分割
1984/07/26 1,930 1,970 1,920 1,970 146,000
1984/07/25 1,870 1,880 1,870 1,880 41,000
1984/07/24 1,820 1,870 1,820 1,870 54,000
1984/07/23 1,860 1,860 1,820 1,820 55,000
1984/07/21 1,900 1,910 1,890 1,890 67,000
1984/07/20 1,940 1,940 1,900 1,910 40,000
1984/07/19 2,020 2,050 2,010 2,010 7,000
1984/07/18 2,040 2,040 2,020 2,030 57,000
1984/07/17 1,980 1,980 1,940 1,980 43,000
1984/07/16 1,940 1,940 1,920 1,930 33,000
1984/07/13 1,950 1,950 1,900 1,940 31,000
1984/07/12 2,000 2,000 1,950 1,950 30,000
1984/07/11 2,010 2,050 2,010 2,010 40,000
1984/07/10 2,050 2,060 2,050 2,050 30,000
1984/07/09 2,050 2,050 2,000 2,050 8,000
1984/07/07 2,100 2,130 2,050 2,050 14,000
1984/07/06 2,130 2,130 2,100 2,100 17,000
1984/07/05 2,110 2,150 2,110 2,130 24,000
1984/07/04 2,090 2,100 2,080 2,100 10,000
1984/07/03 2,100 2,100 2,100 2,100 4,000
1984/07/02 2,160 2,160 2,100 2,100 30,000
1984/06/30 2,200 2,200 2,190 2,200 18,000
1984/06/29 2,190 2,200 2,170 2,190 44,000
1984/06/28 2,190 2,230 2,150 2,150 118,000
1984/06/27 2,130 2,200 2,130 2,200 125,000
1984/06/26 2,060 2,150 2,060 2,150 56,000
1984/06/25 2,100 2,110 2,100 2,100 42,000
1984/06/23 2,030 2,100 2,030 2,100 26,000
1984/06/22 2,000 2,050 2,000 2,050 26,000
1984/06/21 2,040 2,040 2,000 2,000 27,000
1984/06/20 2,000 2,040 1,990 2,040 31,000
1984/06/19 1,980 2,000 1,970 2,000 59,000
1984/06/18 1,820 1,910 1,820 1,910 57,000
1984/06/16 1,870 1,900 1,830 1,850 44,000
1984/06/15 1,920 1,920 1,870 1,870 109,000
1984/06/14 1,990 2,000 1,950 1,980 43,000
1984/06/13 2,020 2,030 2,000 2,030 24,000
1984/06/12 2,060 2,070 2,050 2,060 19,000
1984/06/11 2,110 2,110 2,060 2,100 39,000
1984/06/08 2,100 2,100 2,070 2,100 41,000
1984/06/07 2,050 2,100 2,050 2,080 17,000
1984/06/06 2,090 2,090 2,080 2,080 17,000
1984/06/05 2,160 2,160 2,110 2,110 44,000
1984/06/04 2,140 2,180 2,100 2,120 68,000
1984/06/02 2,120 2,180 2,090 2,180 84,000
1984/06/01 2,040 2,050 2,000 2,040 111,000
1984/05/31 2,120 2,120 2,030 2,080 35,000
1984/05/30 2,140 2,170 2,120 2,120 66,000
1984/05/29 2,010 2,100 2,010 2,100 48,000
1984/05/28 2,020 2,050 2,020 2,050 34,000
1984/05/26 2,100 2,100 2,050 2,050 19,000
1984/05/25 2,140 2,140 2,100 2,110 62,000
1984/05/24 2,080 2,150 2,080 2,150 187,000
1984/05/23 2,000 2,070 2,000 2,040 168,000
1984/05/22 1,910 1,990 1,810 1,950 214,000
1984/05/21 2,060 2,060 2,000 2,030 42,000
1984/05/19 1,980 2,100 1,980 2,070 133,000
1984/05/18 1,860 2,020 1,860 2,020 212,000
1984/05/17 2,000 2,000 1,880 1,950 93,000
1984/05/16 2,130 2,140 2,100 2,140 76,000
1984/05/15 2,070 2,150 2,050 2,150 150,000
1984/05/14 1,870 1,970 1,870 1,910 300,000
1984/05/11 2,290 2,290 2,180 2,190 142,000
1984/05/10 2,360 2,400 2,330 2,330 18,000
1984/05/09 2,460 2,460 2,400 2,400 71,000
1984/05/08 2,500 2,500 2,450 2,450 35,000
1984/05/07 2,610 2,610 2,530 2,530 32,000
1984/05/04 2,610 2,610 2,610 2,610 106,000
1984/05/02 2,720 2,720 2,610 2,630 56,000
1984/05/01 2,750 2,750 2,650 2,650 94,000
1984/04/28 2,750 2,750 2,700 2,740 174,000
1984/04/27 2,610 2,670 2,570 2,670 95,000
1984/04/26 2,500 2,570 2,500 2,570 51,000
1984/04/25 2,410 2,480 2,410 2,430 36,000
1984/04/24 2,430 2,450 2,430 2,430 29,000
1984/04/23 2,480 2,480 2,450 2,450 58,000
1984/04/21 2,470 2,500 2,470 2,470 11,000
1984/04/20 2,450 2,550 2,450 2,510 64,000
1984/04/19 2,480 2,490 2,450 2,450 93,000
1984/04/18 2,500 2,500 2,480 2,500 10,000
1984/04/17 2,550 2,550 2,450 2,480 97,000
1984/04/16 2,590 2,600 2,550 2,550 52,000
1984/04/13 2,620 2,660 2,590 2,590 181,000
1984/04/12 2,710 2,710 2,610 2,610 139,000
1984/04/11 2,690 2,750 2,670 2,670 267,000
1984/04/10 2,580 2,700 2,580 2,680 162,000
1984/04/09 2,500 2,600 2,500 2,580 136,000
1984/04/07 2,500 2,500 2,450 2,480 105,000
1984/04/06 2,490 2,500 2,430 2,500 320,000
1984/04/05 2,500 2,500 2,480 2,500 150,000
1984/04/04 2,470 2,530 2,470 2,500 299,000
1984/04/03 2,500 2,500 2,430 2,450 56,000
1984/04/02 2,450 2,580 2,450 2,560 46,000
1984/03/31 2,470 2,510 2,470 2,490 37,000
1984/03/30 2,560 2,600 2,530 2,550 79,000
1984/03/29 2,620 2,620 2,560 2,600 148,000
1984/03/28 2,560 2,660 2,530 2,660 112,000
1984/03/27 2,640 2,680 2,640 2,680 88,000
1984/03/26 2,620 2,680 2,620 2,680 56,000
1984/03/24 2,660 2,660 2,660 2,660 13,000
1984/03/23 2,700 2,750 2,670 2,700 137,000
1984/03/22 2,710 2,750 2,670 2,670 52,000
1984/03/21 2,780 2,790 2,710 2,710 40,000
1984/03/19 2,820 2,820 2,780 2,810 58,000
1984/03/17 2,800 2,890 2,800 2,850 185,000
1984/03/16 2,780 2,820 2,750 2,780 261,000
1984/03/15 2,800 2,800 2,750 2,770 90,000
1984/03/14 2,900 2,900 2,800 2,820 195,000
1984/03/13 2,750 2,830 2,740 2,830 170,000
1984/03/12 2,710 2,740 2,710 2,730 44,000
1984/03/09 2,720 2,760 2,720 2,750 52,000
1984/03/08 2,750 2,770 2,700 2,720 94,000
1984/03/07 2,760 2,790 2,720 2,790 90,000
1984/03/06 2,860 2,870 2,800 2,800 212,000
1984/03/05 2,770 2,930 2,750 2,900 681,000
1984/03/03 2,740 2,750 2,700 2,750 191,000
1984/03/02 2,590 2,700 2,590 2,690 202,000
1984/03/01 2,610 2,610 2,560 2,580 112,000
1984/02/29 2,620 2,640 2,600 2,600 158,000
1984/02/28 2,750 2,750 2,650 2,680 305,000
1984/02/27 2,700 2,770 2,700 2,720 764,000
1984/02/25 2,670 2,700 2,630 2,680 383,000
1984/02/24 2,510 2,660 2,510 2,580 866,000
1984/02/23 2,520 2,560 2,480 2,530 638,000
1984/02/22 2,420 2,530 2,390 2,480 893,000
1984/02/21 2,380 2,410 2,350 2,400 162,000
1984/02/20 2,380 2,430 2,350 2,390 193,000
1984/02/18 2,390 2,400 2,380 2,400 231,000
1984/02/17 2,300 2,400 2,300 2,400 375,000
1984/02/16 2,260 2,320 2,230 2,320 181,000
1984/02/15 2,260 2,270 2,230 2,230 81,000
1984/02/14 2,260 2,270 2,210 2,260 79,000
1984/02/13 2,300 2,300 2,250 2,290 33,000
1984/02/10 2,320 2,320 2,210 2,290 117,000
1984/02/09 2,320 2,340 2,260 2,320 163,000
1984/02/08 2,290 2,380 2,280 2,380 343,000
1984/02/07 2,270 2,300 2,240 2,290 97,000
1984/02/06 2,360 2,400 2,310 2,310 73,000
1984/02/04 2,450 2,460 2,370 2,400 287,000
1984/02/03 2,380 2,460 2,340 2,450 228,000
1984/02/02 2,440 2,440 2,370 2,370 304,000
1984/02/01 2,400 2,470 2,370 2,430 515,000
1984/01/31 2,410 2,440 2,370 2,410 528,000
1984/01/30 2,400 2,480 2,390 2,440 592,000
1984/01/28 2,370 2,370 2,320 2,370 583,000
1984/01/27 2,390 2,390 2,310 2,370 480,000
1984/01/26 2,230 2,390 2,200 2,390 843,000
1984/01/25 2,110 2,200 2,110 2,150 500,000
1984/01/24 2,140 2,150 2,090 2,100 160,000
1984/01/23 2,140 2,150 2,090 2,140 127,000
1984/01/21 2,080 2,110 2,080 2,080 171,000
1984/01/20 2,080 2,090 2,060 2,060 152,000
1984/01/19 2,090 2,120 2,080 2,100 149,000
1984/01/18 2,180 2,190 2,100 2,140 348,000
1984/01/17 2,090 2,160 2,080 2,160 556,000
1984/01/13 1,960 2,080 1,950 2,060 694,000
1984/01/12 1,870 1,880 1,860 1,870 88,000
1984/01/11 1,880 1,910 1,870 1,870 125,000
1984/01/10 1,860 1,870 1,850 1,860 172,000
1984/01/09 1,940 1,950 1,920 1,920 60,000
1984/01/07 1,950 1,960 1,940 1,940 41,000
1984/01/06 1,960 2,000 1,920 1,990 157,000
1984/01/05 1,970 2,000 1,950 1,960 209,000
1984/01/04 2,040 2,070 2,000 2,000 187,000

このページの先頭へ