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 |
---|---|---|---|---|---|
1995/12/29 | 679 | 679 | 660 | 661 | 35,000 |
1995/12/28 | 658 | 680 | 658 | 680 | 222,000 |
1995/12/27 | 674 | 681 | 671 | 676 | 105,000 |
1995/12/26 | 660 | 674 | 660 | 674 | 75,000 |
1995/12/25 | 660 | 663 | 654 | 663 | 176,000 |
1995/12/22 | 670 | 675 | 660 | 660 | 273,000 |
1995/12/21 | 682 | 684 | 675 | 675 | 69,000 |
1995/12/20 | 680 | 685 | 672 | 685 | 28,000 |
1995/12/19 | 690 | 691 | 670 | 670 | 75,000 |
1995/12/18 | 701 | 701 | 696 | 697 | 56,000 |
1995/12/15 | 710 | 710 | 704 | 704 | 59,000 |
1995/12/14 | 712 | 715 | 710 | 710 | 54,000 |
1995/12/13 | 712 | 715 | 708 | 712 | 37,000 |
1995/12/12 | 715 | 715 | 703 | 704 | 36,000 |
1995/12/11 | 713 | 715 | 710 | 710 | 29,000 |
1995/12/08 | 719 | 725 | 711 | 712 | 61,000 |
1995/12/07 | 710 | 730 | 700 | 729 | 212,000 |
1995/12/06 | 680 | 710 | 680 | 710 | 256,000 |
1995/12/05 | 699 | 700 | 689 | 690 | 52,000 |
1995/12/04 | 696 | 713 | 691 | 698 | 109,000 |
1995/12/01 | 651 | 690 | 650 | 683 | 126,000 |
1995/11/30 | 650 | 650 | 645 | 648 | 47,000 |
1995/11/29 | 650 | 654 | 641 | 641 | 62,000 |
1995/11/28 | 655 | 655 | 640 | 650 | 42,000 |
1995/11/27 | 630 | 650 | 621 | 650 | 99,000 |
1995/11/24 | 624 | 640 | 623 | 626 | 63,000 |
1995/11/22 | 629 | 631 | 622 | 622 | 99,000 |
1995/11/21 | 629 | 639 | 629 | 635 | 34,000 |
1995/11/20 | 645 | 645 | 635 | 639 | 26,000 |
1995/11/17 | 634 | 634 | 621 | 630 | 69,000 |
1995/11/16 | 625 | 635 | 620 | 635 | 54,000 |
1995/11/15 | 630 | 630 | 620 | 620 | 50,000 |
1995/11/14 | 640 | 640 | 620 | 620 | 71,000 |
1995/11/13 | 660 | 660 | 646 | 650 | 55,000 |
1995/11/10 | 669 | 669 | 661 | 661 | 10,000 |
1995/11/09 | 660 | 670 | 660 | 669 | 30,000 |
1995/11/08 | 663 | 678 | 663 | 670 | 18,000 |
1995/11/07 | 676 | 676 | 661 | 661 | 57,000 |
1995/11/06 | 680 | 690 | 666 | 666 | 31,000 |
1995/11/02 | 696 | 696 | 690 | 693 | 35,000 |
1995/11/01 | 701 | 701 | 686 | 686 | 26,000 |
1995/10/31 | 710 | 710 | 691 | 700 | 10,000 |
1995/10/30 | 701 | 704 | 700 | 704 | 33,000 |
1995/10/27 | 710 | 710 | 700 | 700 | 43,000 |
1995/10/26 | 700 | 708 | 700 | 700 | 36,000 |
1995/10/25 | 706 | 710 | 700 | 700 | 69,000 |
1995/10/24 | 710 | 710 | 700 | 710 | 42,000 |
1995/10/23 | 708 | 710 | 705 | 710 | 15,000 |
1995/10/20 | 713 | 713 | 700 | 700 | 86,000 |
1995/10/19 | 702 | 717 | 702 | 710 | 57,000 |
1995/10/18 | 709 | 709 | 702 | 702 | 12,000 |
1995/10/17 | 719 | 719 | 702 | 719 | 18,000 |
1995/10/16 | 720 | 720 | 720 | 720 | 1,000 |
1995/10/13 | 718 | 720 | 715 | 720 | 10,000 |
1995/10/12 | 724 | 728 | 711 | 728 | 22,000 |
1995/10/11 | 721 | 729 | 720 | 729 | 10,000 |
1995/10/09 | 730 | 730 | 721 | 721 | 12,000 |
1995/10/06 | 720 | 725 | 710 | 721 | 28,000 |
1995/10/05 | 710 | 711 | 708 | 710 | 7,000 |
1995/10/04 | 709 | 709 | 705 | 705 | 25,000 |
1995/10/03 | 701 | 710 | 701 | 705 | 11,000 |
1995/10/02 | 701 | 710 | 700 | 700 | 19,000 |
1995/09/29 | 705 | 715 | 704 | 704 | 15,000 |
1995/09/28 | 732 | 732 | 725 | 725 | 13,000 |
1995/09/27 | 713 | 723 | 710 | 723 | 16,000 |
1995/09/26 | 701 | 714 | 701 | 713 | 82,000 |
1995/09/25 | 711 | 711 | 700 | 701 | 42,000 |
1995/09/22 | 711 | 720 | 710 | 712 | 29,000 |
1995/09/21 | 720 | 734 | 711 | 715 | 133,000 |
1995/09/20 | 730 | 730 | 730 | 730 | 35,000 |
1995/09/19 | 733 | 744 | 727 | 740 | 74,000 |
1995/09/18 | 740 | 740 | 733 | 733 | 37,000 |
1995/09/14 | 732 | 740 | 730 | 730 | 89,000 |
1995/09/13 | 730 | 740 | 730 | 730 | 110,000 |
1995/09/12 | 731 | 740 | 730 | 730 | 118,000 |
1995/09/11 | 730 | 730 | 721 | 723 | 197,000 |
1995/09/08 | 730 | 749 | 722 | 730 | 147,000 |
1995/09/07 | 730 | 730 | 715 | 720 | 68,000 |
1995/09/06 | 730 | 740 | 725 | 725 | 87,000 |
1995/09/05 | 720 | 727 | 713 | 721 | 44,000 |
1995/09/04 | 738 | 740 | 731 | 731 | 49,000 |
1995/09/01 | 748 | 750 | 739 | 748 | 106,000 |
1995/08/31 | 740 | 750 | 740 | 748 | 99,000 |
1995/08/30 | 749 | 770 | 745 | 745 | 459,000 |
1995/08/29 | 735 | 740 | 725 | 739 | 232,000 |
1995/08/28 | 725 | 735 | 720 | 735 | 8,000 |
1995/08/25 | 746 | 746 | 730 | 730 | 27,000 |
1995/08/24 | 735 | 735 | 720 | 727 | 35,000 |
1995/08/23 | 730 | 730 | 720 | 725 | 36,000 |
1995/08/22 | 733 | 745 | 730 | 740 | 34,000 |
1995/08/21 | 748 | 750 | 740 | 745 | 154,000 |
1995/08/18 | 750 | 750 | 743 | 750 | 164,000 |
1995/08/17 | 760 | 775 | 752 | 752 | 191,000 |
1995/08/16 | 780 | 780 | 764 | 778 | 418,000 |
1995/08/15 | 701 | 730 | 701 | 730 | 199,000 |
1995/08/14 | 700 | 710 | 700 | 705 | 72,000 |
1995/08/11 | 690 | 702 | 687 | 700 | 204,000 |
1995/08/10 | 657 | 680 | 651 | 680 | 54,000 |
1995/08/09 | 663 | 675 | 660 | 667 | 53,000 |
1995/08/08 | 656 | 659 | 656 | 659 | 7,000 |
1995/08/07 | 670 | 674 | 650 | 655 | 26,000 |
1995/08/04 | 655 | 664 | 651 | 664 | 45,000 |
1995/08/03 | 662 | 669 | 660 | 665 | 93,000 |
1995/08/02 | 634 | 642 | 625 | 642 | 45,000 |
1995/08/01 | 635 | 640 | 635 | 640 | 51,000 |
1995/07/31 | 640 | 640 | 635 | 635 | 17,000 |
1995/07/28 | 649 | 649 | 636 | 636 | 7,000 |
1995/07/27 | 645 | 645 | 639 | 639 | 24,000 |
1995/07/26 | 647 | 647 | 625 | 645 | 20,000 |
1995/07/25 | 655 | 664 | 645 | 651 | 50,000 |
1995/07/24 | 648 | 648 | 645 | 645 | 17,000 |
1995/07/21 | 635 | 645 | 635 | 638 | 21,000 |
1995/07/20 | 630 | 640 | 625 | 640 | 18,000 |
1995/07/19 | 659 | 659 | 635 | 640 | 15,000 |
1995/07/18 | 679 | 679 | 660 | 670 | 52,000 |
1995/07/17 | 650 | 690 | 649 | 670 | 176,000 |
1995/07/14 | 664 | 664 | 635 | 650 | 90,000 |
1995/07/13 | 678 | 679 | 650 | 665 | 69,000 |
1995/07/12 | 675 | 680 | 670 | 680 | 120,000 |
1995/07/11 | 652 | 665 | 652 | 665 | 117,000 |
1995/07/10 | 659 | 659 | 649 | 654 | 35,000 |
1995/07/07 | 611 | 629 | 611 | 629 | 106,000 |
1995/07/06 | 599 | 610 | 593 | 610 | 37,000 |
1995/07/05 | 580 | 590 | 571 | 589 | 38,000 |
1995/07/04 | 560 | 585 | 560 | 570 | 53,000 |
1995/07/03 | 569 | 570 | 560 | 560 | 23,000 |
1995/06/30 | 556 | 570 | 556 | 570 | 11,000 |
1995/06/29 | 571 | 571 | 556 | 556 | 29,000 |
1995/06/28 | 551 | 551 | 535 | 551 | 38,000 |
1995/06/27 | 560 | 571 | 555 | 555 | 27,000 |
1995/06/26 | 560 | 575 | 550 | 570 | 93,000 |
1995/06/23 | 526 | 560 | 526 | 558 | 99,000 |
1995/06/22 | 518 | 525 | 518 | 521 | 61,000 |
1995/06/21 | 511 | 524 | 510 | 520 | 70,000 |
1995/06/20 | 511 | 516 | 510 | 510 | 59,000 |
1995/06/19 | 520 | 520 | 516 | 516 | 111,000 |
1995/06/16 | 535 | 535 | 520 | 525 | 207,000 |
1995/06/15 | 518 | 525 | 517 | 525 | 62,000 |
1995/06/14 | 520 | 525 | 517 | 517 | 151,000 |
1995/06/13 | 560 | 560 | 520 | 520 | 110,000 |
1995/06/12 | 555 | 560 | 555 | 560 | 27,000 |
1995/06/09 | 610 | 630 | 610 | 610 | 68,000 |
1995/06/08 | 630 | 630 | 611 | 615 | 69,000 |
1995/06/07 | 630 | 631 | 630 | 630 | 14,000 |
1995/06/06 | 641 | 649 | 641 | 642 | 29,000 |
1995/06/05 | 645 | 645 | 621 | 621 | 25,000 |
1995/06/02 | 655 | 655 | 650 | 655 | 35,000 |
1995/06/01 | 625 | 635 | 620 | 635 | 26,000 |
1995/05/31 | 650 | 650 | 625 | 625 | 24,000 |
1995/05/30 | 651 | 651 | 650 | 650 | 18,000 |
1995/05/29 | 660 | 660 | 645 | 650 | 9,000 |
1995/05/26 | 660 | 670 | 660 | 670 | 16,000 |
1995/05/25 | 685 | 685 | 660 | 660 | 20,000 |
1995/05/24 | 660 | 665 | 660 | 665 | 24,000 |
1995/05/23 | 671 | 671 | 665 | 665 | 6,000 |
1995/05/22 | 661 | 665 | 655 | 660 | 39,000 |
1995/05/19 | 660 | 670 | 660 | 661 | 9,000 |
1995/05/18 | 681 | 681 | 660 | 660 | 24,000 |
1995/05/17 | 672 | 672 | 670 | 671 | 15,000 |
1995/05/16 | 679 | 680 | 671 | 671 | 19,000 |
1995/05/15 | 695 | 695 | 671 | 671 | 34,000 |
1995/05/12 | 681 | 698 | 681 | 685 | 44,000 |
1995/05/11 | 697 | 697 | 671 | 671 | 37,000 |
1995/05/10 | 689 | 702 | 671 | 700 | 65,000 |
1995/05/09 | 732 | 732 | 690 | 690 | 96,000 |
1995/05/08 | 735 | 744 | 735 | 735 | 55,000 |
1995/05/02 | 725 | 735 | 720 | 735 | 42,000 |
1995/05/01 | 724 | 724 | 716 | 716 | 20,000 |
1995/04/28 | 724 | 724 | 706 | 710 | 27,000 |
1995/04/27 | 725 | 728 | 724 | 725 | 40,000 |
1995/04/26 | 732 | 732 | 725 | 725 | 24,000 |
1995/04/25 | 734 | 737 | 732 | 732 | 58,000 |
1995/04/24 | 742 | 744 | 722 | 724 | 102,000 |
1995/04/21 | 727 | 738 | 723 | 738 | 78,000 |
1995/04/20 | 719 | 740 | 719 | 733 | 103,000 |
1995/04/19 | 710 | 720 | 700 | 710 | 40,000 |
1995/04/18 | 700 | 704 | 700 | 701 | 67,000 |
1995/04/17 | 715 | 715 | 690 | 700 | 7,000 |
1995/04/14 | 731 | 731 | 717 | 717 | 5,000 |
1995/04/13 | 725 | 730 | 720 | 730 | 33,000 |
1995/04/12 | 710 | 735 | 710 | 721 | 45,000 |
1995/04/11 | 710 | 710 | 709 | 710 | 17,000 |
1995/04/10 | 690 | 710 | 680 | 700 | 54,000 |
1995/04/07 | 715 | 721 | 690 | 690 | 39,000 |
1995/04/06 | 715 | 725 | 710 | 715 | 20,000 |
1995/04/05 | 700 | 700 | 685 | 690 | 29,000 |
1995/04/04 | 695 | 715 | 685 | 715 | 23,000 |
1995/04/03 | 685 | 685 | 680 | 685 | 17,000 |
1995/03/31 | 745 | 755 | 730 | 735 | 47,000 |
1995/03/30 | 754 | 754 | 735 | 745 | 29,000 |
1995/03/29 | 750 | 750 | 745 | 745 | 43,000 |
1995/03/28 | 691 | 730 | 691 | 730 | 36,000 |
1995/03/27 | 680 | 700 | 670 | 685 | 143,000 |
1995/03/24 | 695 | 695 | 674 | 682 | 47,000 |
1995/03/23 | 735 | 735 | 695 | 695 | 16,000 |
1995/03/22 | 731 | 731 | 720 | 726 | 41,000 |
1995/03/20 | 737 | 740 | 730 | 731 | 19,000 |
1995/03/17 | 776 | 776 | 734 | 734 | 137,000 |
1995/03/16 | 785 | 788 | 775 | 775 | 33,000 |
1995/03/15 | 780 | 785 | 776 | 779 | 30,000 |
1995/03/14 | 791 | 797 | 780 | 785 | 48,000 |
1995/03/13 | 809 | 809 | 790 | 790 | 72,000 |
1995/03/10 | 792 | 792 | 780 | 790 | 88,000 |
1995/03/09 | 782 | 791 | 782 | 791 | 15,000 |
1995/03/08 | 781 | 782 | 780 | 780 | 19,000 |
1995/03/07 | 788 | 788 | 780 | 780 | 24,000 |
1995/03/06 | 799 | 800 | 789 | 790 | 71,000 |
1995/03/03 | 798 | 798 | 790 | 790 | 10,000 |
1995/03/02 | 805 | 805 | 797 | 797 | 30,000 |
1995/03/01 | 800 | 800 | 780 | 780 | 34,000 |
1995/02/28 | 813 | 813 | 800 | 800 | 17,000 |
1995/02/27 | 825 | 825 | 813 | 813 | 24,000 |
1995/02/24 | 835 | 841 | 835 | 841 | 1,005,000 |
1995/02/23 | 841 | 841 | 841 | 841 | 20,000 |
1995/02/22 | 859 | 860 | 850 | 860 | 13,000 |
1995/02/21 | 865 | 867 | 851 | 860 | 12,000 |
1995/02/20 | 867 | 869 | 860 | 865 | 10,000 |
1995/02/17 | 830 | 848 | 820 | 848 | 1,050,000 |
1995/02/16 | 840 | 840 | 840 | 840 | 1,000 |
1995/02/15 | 840 | 840 | 830 | 840 | 20,000 |
1995/02/14 | 850 | 850 | 833 | 850 | 33,000 |
1995/02/13 | 866 | 870 | 855 | 855 | 9,000 |
1995/02/10 | 870 | 870 | 850 | 865 | 14,000 |
1995/02/09 | 870 | 870 | 870 | 870 | 15,000 |
1995/02/08 | 890 | 890 | 870 | 880 | 7,000 |
1995/02/07 | 886 | 888 | 880 | 886 | 46,000 |
1995/02/06 | 896 | 900 | 895 | 896 | 12,000 |
1995/02/03 | 894 | 895 | 894 | 894 | 37,000 |
1995/02/02 | 914 | 914 | 904 | 904 | 5,000 |
1995/02/01 | 920 | 921 | 910 | 920 | 63,000 |
1995/01/31 | 922 | 923 | 913 | 915 | 53,000 |
1995/01/30 | 915 | 935 | 915 | 921 | 24,000 |
1995/01/27 | 916 | 918 | 916 | 917 | 15,000 |
1995/01/26 | 911 | 917 | 911 | 915 | 22,000 |
1995/01/25 | 911 | 911 | 910 | 911 | 13,000 |
1995/01/24 | 900 | 902 | 900 | 901 | 22,000 |
1995/01/23 | 935 | 940 | 900 | 900 | 39,000 |
1995/01/20 | 965 | 965 | 945 | 945 | 29,000 |
1995/01/19 | 990 | 995 | 990 | 995 | 50,000 |
1995/01/18 | 970 | 980 | 962 | 980 | 40,000 |
1995/01/17 | 980 | 1,010 | 980 | 1,000 | 54,000 |
1995/01/13 | 979 | 988 | 974 | 988 | 147,000 |
1995/01/12 | 964 | 980 | 964 | 980 | 69,000 |
1995/01/11 | 942 | 965 | 942 | 965 | 42,000 |
1995/01/10 | 937 | 937 | 931 | 931 | 12,000 |
1995/01/09 | 937 | 944 | 937 | 937 | 14,000 |
1995/01/06 | 955 | 960 | 955 | 955 | 11,000 |
1995/01/05 | 956 | 956 | 955 | 955 | 23,000 |
1995/01/04 | 983 | 983 | 975 | 975 | 30,000 |