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 |
|---|---|---|---|---|---|
| 1996/12/30 | 690 | 698 | 682 | 697 | 81,000 |
| 1996/12/27 | 695 | 695 | 688 | 690 | 83,000 |
| 1996/12/26 | 692 | 692 | 680 | 685 | 76,000 |
| 1996/12/25 | 692 | 692 | 690 | 691 | 66,000 |
| 1996/12/24 | 720 | 720 | 692 | 692 | 78,000 |
| 1996/12/20 | 700 | 722 | 692 | 722 | 129,000 |
| 1996/12/19 | 705 | 705 | 690 | 690 | 51,000 |
| 1996/12/18 | 700 | 700 | 695 | 695 | 136,000 |
| 1996/12/17 | 715 | 720 | 699 | 700 | 48,000 |
| 1996/12/16 | 725 | 725 | 710 | 720 | 22,000 |
| 1996/12/13 | 726 | 729 | 710 | 720 | 160,000 |
| 1996/12/12 | 737 | 737 | 726 | 726 | 14,000 |
| 1996/12/11 | 741 | 748 | 740 | 748 | 56,000 |
| 1996/12/10 | 734 | 750 | 734 | 742 | 29,000 |
| 1996/12/09 | 702 | 720 | 702 | 704 | 20,000 |
| 1996/12/06 | 723 | 723 | 699 | 700 | 116,000 |
| 1996/12/05 | 697 | 702 | 696 | 699 | 149,000 |
| 1996/12/04 | 695 | 700 | 690 | 690 | 132,000 |
| 1996/12/03 | 740 | 740 | 712 | 712 | 64,000 |
| 1996/12/02 | 760 | 760 | 740 | 740 | 40,000 |
| 1996/11/29 | 770 | 770 | 760 | 760 | 39,000 |
| 1996/11/28 | 779 | 780 | 770 | 770 | 125,000 |
| 1996/11/27 | 800 | 800 | 770 | 770 | 91,000 |
| 1996/11/26 | 818 | 818 | 805 | 805 | 65,000 |
| 1996/11/25 | 798 | 816 | 798 | 814 | 52,000 |
| 1996/11/22 | 824 | 824 | 791 | 797 | 66,000 |
| 1996/11/21 | 844 | 849 | 840 | 844 | 48,000 |
| 1996/11/20 | 840 | 843 | 840 | 840 | 34,000 |
| 1996/11/19 | 840 | 840 | 835 | 835 | 64,000 |
| 1996/11/18 | 844 | 844 | 840 | 840 | 41,000 |
| 1996/11/15 | 845 | 848 | 837 | 840 | 101,000 |
| 1996/11/14 | 845 | 845 | 834 | 840 | 177,000 |
| 1996/11/13 | 843 | 843 | 837 | 837 | 30,000 |
| 1996/11/12 | 840 | 845 | 837 | 840 | 58,000 |
| 1996/11/11 | 841 | 842 | 835 | 835 | 38,000 |
| 1996/11/08 | 823 | 840 | 822 | 835 | 53,000 |
| 1996/11/07 | 830 | 831 | 823 | 823 | 96,000 |
| 1996/11/06 | 822 | 829 | 821 | 823 | 27,000 |
| 1996/11/05 | 826 | 827 | 821 | 821 | 24,000 |
| 1996/11/01 | 826 | 853 | 824 | 853 | 140,000 |
| 1996/10/31 | 823 | 829 | 816 | 816 | 35,000 |
| 1996/10/30 | 845 | 845 | 823 | 823 | 70,000 |
| 1996/10/29 | 838 | 850 | 838 | 840 | 111,000 |
| 1996/10/28 | 815 | 839 | 813 | 838 | 29,000 |
| 1996/10/25 | 813 | 825 | 810 | 825 | 192,000 |
| 1996/10/24 | 807 | 815 | 807 | 811 | 165,000 |
| 1996/10/23 | 811 | 815 | 805 | 815 | 120,000 |
| 1996/10/22 | 840 | 840 | 810 | 810 | 170,000 |
| 1996/10/21 | 850 | 851 | 830 | 835 | 72,000 |
| 1996/10/18 | 840 | 855 | 840 | 855 | 73,000 |
| 1996/10/17 | 837 | 839 | 837 | 838 | 96,000 |
| 1996/10/16 | 843 | 843 | 835 | 838 | 48,000 |
| 1996/10/15 | 810 | 835 | 810 | 835 | 61,000 |
| 1996/10/14 | 825 | 826 | 810 | 810 | 43,000 |
| 1996/10/11 | 813 | 815 | 813 | 815 | 15,000 |
| 1996/10/09 | 831 | 831 | 812 | 813 | 49,000 |
| 1996/10/08 | 831 | 837 | 821 | 821 | 118,000 |
| 1996/10/07 | 860 | 860 | 842 | 845 | 69,000 |
| 1996/10/04 | 870 | 870 | 860 | 860 | 110,000 |
| 1996/10/03 | 870 | 880 | 867 | 867 | 17,000 |
| 1996/10/02 | 870 | 870 | 869 | 870 | 37,000 |
| 1996/10/01 | 890 | 890 | 870 | 870 | 32,000 |
| 1996/09/30 | 870 | 880 | 870 | 880 | 51,000 |
| 1996/09/27 | 863 | 866 | 855 | 866 | 29,000 |
| 1996/09/26 | 869 | 870 | 850 | 850 | 74,000 |
| 1996/09/25 | 866 | 880 | 866 | 866 | 56,000 |
| 1996/09/24 | 866 | 874 | 866 | 874 | 18,000 |
| 1996/09/20 | 890 | 890 | 870 | 880 | 56,000 |
| 1996/09/19 | 870 | 890 | 870 | 890 | 52,000 |
| 1996/09/18 | 882 | 885 | 880 | 880 | 65,000 |
| 1996/09/17 | 882 | 888 | 875 | 876 | 87,000 |
| 1996/09/13 | 845 | 872 | 845 | 872 | 44,000 |
| 1996/09/12 | 865 | 866 | 864 | 865 | 25,000 |
| 1996/09/11 | 864 | 864 | 855 | 864 | 39,000 |
| 1996/09/10 | 839 | 855 | 839 | 855 | 19,000 |
| 1996/09/09 | 850 | 857 | 840 | 842 | 59,000 |
| 1996/09/06 | 857 | 877 | 857 | 860 | 35,000 |
| 1996/09/05 | 862 | 878 | 862 | 877 | 32,000 |
| 1996/09/04 | 865 | 865 | 855 | 855 | 31,000 |
| 1996/09/03 | 833 | 872 | 827 | 872 | 50,000 |
| 1996/09/02 | 833 | 833 | 825 | 825 | 40,000 |
| 1996/08/30 | 850 | 850 | 830 | 833 | 44,000 |
| 1996/08/29 | 880 | 885 | 860 | 860 | 47,000 |
| 1996/08/28 | 884 | 894 | 884 | 885 | 159,000 |
| 1996/08/27 | 882 | 885 | 872 | 880 | 27,000 |
| 1996/08/26 | 885 | 895 | 871 | 872 | 50,000 |
| 1996/08/23 | 870 | 875 | 870 | 875 | 29,000 |
| 1996/08/22 | 870 | 880 | 868 | 868 | 35,000 |
| 1996/08/21 | 856 | 880 | 856 | 870 | 56,000 |
| 1996/08/20 | 858 | 858 | 840 | 849 | 29,000 |
| 1996/08/19 | 840 | 858 | 840 | 858 | 24,000 |
| 1996/08/16 | 843 | 847 | 828 | 830 | 39,000 |
| 1996/08/15 | 834 | 850 | 834 | 838 | 118,000 |
| 1996/08/14 | 817 | 830 | 817 | 830 | 52,000 |
| 1996/08/13 | 805 | 819 | 805 | 819 | 88,000 |
| 1996/08/12 | 800 | 805 | 798 | 805 | 31,000 |
| 1996/08/09 | 839 | 839 | 810 | 810 | 30,000 |
| 1996/08/08 | 826 | 840 | 809 | 840 | 26,000 |
| 1996/08/07 | 835 | 845 | 835 | 845 | 18,000 |
| 1996/08/06 | 844 | 849 | 840 | 840 | 29,000 |
| 1996/08/05 | 845 | 845 | 840 | 843 | 8,000 |
| 1996/08/02 | 844 | 845 | 834 | 845 | 19,000 |
| 1996/08/01 | 810 | 825 | 810 | 825 | 32,000 |
| 1996/07/31 | 817 | 822 | 812 | 815 | 41,000 |
| 1996/07/30 | 841 | 841 | 818 | 819 | 53,000 |
| 1996/07/29 | 840 | 849 | 838 | 844 | 19,000 |
| 1996/07/26 | 825 | 828 | 818 | 820 | 42,000 |
| 1996/07/25 | 815 | 820 | 810 | 820 | 48,000 |
| 1996/07/24 | 822 | 825 | 820 | 825 | 29,000 |
| 1996/07/23 | 829 | 839 | 820 | 839 | 62,000 |
| 1996/07/22 | 849 | 855 | 831 | 831 | 27,000 |
| 1996/07/19 | 855 | 860 | 850 | 850 | 49,000 |
| 1996/07/18 | 855 | 855 | 852 | 854 | 55,000 |
| 1996/07/17 | 858 | 858 | 855 | 855 | 21,000 |
| 1996/07/16 | 869 | 869 | 840 | 858 | 35,000 |
| 1996/07/15 | 880 | 880 | 870 | 872 | 26,000 |
| 1996/07/12 | 887 | 890 | 880 | 883 | 29,000 |
| 1996/07/11 | 892 | 892 | 890 | 890 | 72,000 |
| 1996/07/10 | 893 | 893 | 888 | 893 | 54,000 |
| 1996/07/09 | 898 | 898 | 890 | 893 | 56,000 |
| 1996/07/08 | 913 | 913 | 900 | 901 | 20,000 |
| 1996/07/05 | 916 | 916 | 900 | 903 | 48,000 |
| 1996/07/04 | 930 | 930 | 919 | 919 | 117,000 |
| 1996/07/03 | 938 | 942 | 926 | 930 | 487,000 |
| 1996/07/02 | 915 | 938 | 915 | 938 | 200,000 |
| 1996/07/01 | 916 | 922 | 913 | 913 | 113,000 |
| 1996/06/28 | 917 | 920 | 912 | 913 | 88,000 |
| 1996/06/27 | 917 | 917 | 900 | 915 | 88,000 |
| 1996/06/26 | 910 | 910 | 890 | 910 | 285,000 |
| 1996/06/25 | 897 | 920 | 897 | 910 | 59,000 |
| 1996/06/24 | 914 | 920 | 914 | 917 | 14,000 |
| 1996/06/21 | 910 | 925 | 910 | 924 | 33,000 |
| 1996/06/20 | 920 | 920 | 904 | 919 | 75,000 |
| 1996/06/19 | 913 | 925 | 913 | 925 | 119,000 |
| 1996/06/18 | 930 | 930 | 918 | 925 | 51,000 |
| 1996/06/17 | 919 | 930 | 919 | 927 | 85,000 |
| 1996/06/14 | 928 | 934 | 913 | 930 | 136,000 |
| 1996/06/13 | 936 | 939 | 918 | 927 | 197,000 |
| 1996/06/12 | 900 | 939 | 900 | 934 | 360,000 |
| 1996/06/11 | 914 | 914 | 891 | 910 | 150,000 |
| 1996/06/10 | 896 | 904 | 896 | 904 | 44,000 |
| 1996/06/07 | 908 | 910 | 895 | 905 | 80,000 |
| 1996/06/06 | 900 | 932 | 900 | 918 | 329,000 |
| 1996/06/05 | 899 | 899 | 890 | 890 | 105,000 |
| 1996/06/04 | 880 | 880 | 870 | 870 | 192,000 |
| 1996/06/03 | 871 | 910 | 870 | 870 | 305,000 |
| 1996/05/31 | 870 | 876 | 870 | 874 | 60,000 |
| 1996/05/30 | 877 | 889 | 870 | 870 | 59,000 |
| 1996/05/29 | 880 | 880 | 870 | 877 | 96,000 |
| 1996/05/28 | 861 | 879 | 861 | 870 | 28,000 |
| 1996/05/27 | 873 | 873 | 855 | 857 | 18,000 |
| 1996/05/24 | 862 | 881 | 860 | 876 | 25,000 |
| 1996/05/23 | 881 | 881 | 850 | 852 | 91,000 |
| 1996/05/22 | 896 | 905 | 890 | 890 | 86,000 |
| 1996/05/21 | 904 | 906 | 896 | 906 | 86,000 |
| 1996/05/20 | 925 | 925 | 906 | 914 | 184,000 |
| 1996/05/17 | 923 | 924 | 912 | 924 | 259,000 |
| 1996/05/16 | 913 | 928 | 909 | 921 | 611,000 |
| 1996/05/15 | 871 | 888 | 870 | 886 | 145,000 |
| 1996/05/14 | 880 | 880 | 867 | 867 | 68,000 |
| 1996/05/13 | 900 | 905 | 885 | 885 | 67,000 |
| 1996/05/10 | 872 | 890 | 872 | 890 | 161,000 |
| 1996/05/09 | 911 | 911 | 890 | 890 | 208,000 |
| 1996/05/08 | 880 | 919 | 873 | 919 | 162,000 |
| 1996/05/07 | 893 | 900 | 881 | 881 | 172,000 |
| 1996/05/02 | 912 | 921 | 896 | 903 | 147,000 |
| 1996/05/01 | 926 | 935 | 922 | 922 | 205,000 |
| 1996/04/30 | 928 | 930 | 920 | 920 | 217,000 |
| 1996/04/26 | 950 | 959 | 936 | 938 | 348,000 |
| 1996/04/25 | 967 | 981 | 927 | 950 | 1,845,000 |
| 1996/04/24 | 898 | 961 | 883 | 947 | 1,562,000 |
| 1996/04/23 | 914 | 914 | 876 | 900 | 758,000 |
| 1996/04/22 | 883 | 930 | 870 | 919 | 2,434,000 |
| 1996/04/19 | 829 | 865 | 829 | 853 | 1,712,000 |
| 1996/04/18 | 800 | 833 | 799 | 820 | 1,368,000 |
| 1996/04/17 | 788 | 805 | 775 | 797 | 442,000 |
| 1996/04/16 | 766 | 781 | 765 | 780 | 185,000 |
| 1996/04/15 | 760 | 770 | 760 | 761 | 69,000 |
| 1996/04/12 | 752 | 769 | 752 | 760 | 341,000 |
| 1996/04/11 | 786 | 790 | 771 | 771 | 98,000 |
| 1996/04/10 | 775 | 805 | 774 | 780 | 546,000 |
| 1996/04/09 | 759 | 777 | 759 | 777 | 226,000 |
| 1996/04/08 | 765 | 770 | 758 | 758 | 155,000 |
| 1996/04/05 | 761 | 770 | 757 | 770 | 74,000 |
| 1996/04/04 | 769 | 770 | 760 | 769 | 43,000 |
| 1996/04/03 | 770 | 770 | 758 | 759 | 80,000 |
| 1996/04/02 | 773 | 773 | 755 | 760 | 118,000 |
| 1996/04/01 | 760 | 763 | 750 | 763 | 66,000 |
| 1996/03/29 | 739 | 750 | 736 | 750 | 41,000 |
| 1996/03/28 | 733 | 741 | 732 | 740 | 31,000 |
| 1996/03/27 | 711 | 733 | 711 | 732 | 127,000 |
| 1996/03/26 | 713 | 729 | 713 | 715 | 85,000 |
| 1996/03/25 | 720 | 730 | 710 | 710 | 89,000 |
| 1996/03/22 | 720 | 725 | 710 | 710 | 47,000 |
| 1996/03/21 | 734 | 734 | 711 | 720 | 55,000 |
| 1996/03/19 | 730 | 730 | 704 | 724 | 88,000 |
| 1996/03/18 | 724 | 730 | 720 | 724 | 36,000 |
| 1996/03/15 | 701 | 724 | 701 | 724 | 29,000 |
| 1996/03/14 | 705 | 720 | 700 | 710 | 42,000 |
| 1996/03/13 | 700 | 710 | 700 | 700 | 64,000 |
| 1996/03/12 | 690 | 704 | 690 | 700 | 58,000 |
| 1996/03/11 | 691 | 718 | 691 | 707 | 42,000 |
| 1996/03/08 | 688 | 710 | 688 | 701 | 66,000 |
| 1996/03/07 | 715 | 715 | 698 | 698 | 81,000 |
| 1996/03/06 | 716 | 725 | 715 | 721 | 28,000 |
| 1996/03/05 | 716 | 730 | 716 | 730 | 19,000 |
| 1996/03/04 | 730 | 730 | 716 | 719 | 13,000 |
| 1996/03/01 | 711 | 715 | 710 | 715 | 55,000 |
| 1996/02/29 | 720 | 730 | 710 | 711 | 64,000 |
| 1996/02/28 | 730 | 740 | 730 | 739 | 25,000 |
| 1996/02/27 | 749 | 749 | 730 | 730 | 44,000 |
| 1996/02/26 | 752 | 752 | 740 | 749 | 33,000 |
| 1996/02/23 | 745 | 745 | 736 | 742 | 35,000 |
| 1996/02/22 | 731 | 740 | 731 | 736 | 38,000 |
| 1996/02/21 | 740 | 740 | 731 | 731 | 29,000 |
| 1996/02/20 | 736 | 745 | 735 | 741 | 27,000 |
| 1996/02/19 | 745 | 745 | 730 | 730 | 30,000 |
| 1996/02/16 | 756 | 756 | 739 | 739 | 108,000 |
| 1996/02/15 | 763 | 768 | 756 | 756 | 96,000 |
| 1996/02/14 | 769 | 769 | 755 | 760 | 68,000 |
| 1996/02/13 | 773 | 773 | 760 | 760 | 51,000 |
| 1996/02/09 | 780 | 780 | 761 | 763 | 163,000 |
| 1996/02/08 | 770 | 779 | 760 | 778 | 377,000 |
| 1996/02/07 | 745 | 758 | 741 | 758 | 244,000 |
| 1996/02/06 | 746 | 750 | 730 | 735 | 234,000 |
| 1996/02/05 | 779 | 779 | 750 | 758 | 136,000 |
| 1996/02/02 | 790 | 793 | 775 | 780 | 498,000 |
| 1996/02/01 | 734 | 792 | 733 | 788 | 1,339,000 |
| 1996/01/31 | 729 | 734 | 724 | 724 | 199,000 |
| 1996/01/30 | 728 | 728 | 720 | 724 | 65,000 |
| 1996/01/29 | 730 | 739 | 720 | 720 | 63,000 |
| 1996/01/26 | 720 | 725 | 710 | 725 | 61,000 |
| 1996/01/25 | 729 | 729 | 712 | 712 | 64,000 |
| 1996/01/24 | 725 | 730 | 719 | 719 | 61,000 |
| 1996/01/23 | 722 | 731 | 720 | 730 | 144,000 |
| 1996/01/22 | 730 | 734 | 712 | 712 | 48,000 |
| 1996/01/19 | 715 | 720 | 710 | 711 | 32,000 |
| 1996/01/18 | 727 | 727 | 715 | 715 | 42,000 |
| 1996/01/17 | 729 | 730 | 725 | 729 | 45,000 |
| 1996/01/16 | 721 | 728 | 720 | 722 | 21,000 |
| 1996/01/12 | 729 | 730 | 721 | 730 | 146,000 |
| 1996/01/11 | 720 | 730 | 720 | 730 | 29,000 |
| 1996/01/10 | 731 | 733 | 725 | 730 | 73,000 |
| 1996/01/09 | 736 | 742 | 731 | 734 | 120,000 |
| 1996/01/08 | 733 | 742 | 730 | 737 | 187,000 |
| 1996/01/05 | 701 | 722 | 700 | 720 | 265,000 |
| 1996/01/04 | 699 | 702 | 697 | 701 | 125,000 |