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 |
---|---|---|---|---|---|
1999/12/30 | 250 | 257 | 250 | 257 | 16,000 |
1999/12/29 | 260 | 260 | 250 | 260 | 54,000 |
1999/12/28 | 274 | 274 | 255 | 261 | 84,000 |
1999/12/27 | 265 | 270 | 263 | 266 | 264,000 |
1999/12/24 | 251 | 260 | 247 | 255 | 167,000 |
1999/12/22 | 210 | 250 | 210 | 245 | 121,000 |
1999/12/21 | 208 | 215 | 208 | 210 | 220,000 |
1999/12/20 | 224 | 229 | 206 | 208 | 68,000 |
1999/12/17 | 230 | 231 | 209 | 223 | 118,000 |
1999/12/16 | 240 | 240 | 228 | 228 | 84,000 |
1999/12/15 | 230 | 231 | 228 | 230 | 94,000 |
1999/12/14 | 231 | 231 | 224 | 230 | 131,000 |
1999/12/13 | 244 | 245 | 220 | 221 | 178,000 |
1999/12/10 | 240 | 243 | 238 | 240 | 179,000 |
1999/12/09 | 242 | 248 | 240 | 240 | 60,000 |
1999/12/08 | 242 | 244 | 237 | 237 | 71,000 |
1999/12/07 | 248 | 252 | 245 | 247 | 91,000 |
1999/12/06 | 252 | 253 | 248 | 248 | 76,000 |
1999/12/03 | 245 | 260 | 235 | 247 | 100,000 |
1999/12/02 | 251 | 251 | 233 | 235 | 89,000 |
1999/12/01 | 247 | 247 | 245 | 246 | 35,000 |
1999/11/30 | 250 | 252 | 246 | 246 | 52,000 |
1999/11/29 | 259 | 260 | 250 | 250 | 74,000 |
1999/11/26 | 275 | 275 | 257 | 257 | 46,000 |
1999/11/25 | 280 | 280 | 271 | 276 | 76,000 |
1999/11/24 | 283 | 285 | 276 | 280 | 155,000 |
1999/11/22 | 266 | 280 | 260 | 280 | 64,000 |
1999/11/19 | 276 | 280 | 265 | 265 | 37,000 |
1999/11/18 | 285 | 285 | 265 | 270 | 113,000 |
1999/11/17 | 250 | 265 | 246 | 260 | 58,000 |
1999/11/16 | 246 | 249 | 243 | 246 | 46,000 |
1999/11/15 | 277 | 277 | 241 | 246 | 54,000 |
1999/11/12 | 276 | 277 | 270 | 272 | 45,000 |
1999/11/11 | 285 | 285 | 270 | 271 | 44,000 |
1999/11/10 | 284 | 284 | 270 | 277 | 62,000 |
1999/11/09 | 270 | 289 | 270 | 289 | 29,000 |
1999/11/08 | 281 | 285 | 274 | 274 | 16,000 |
1999/11/05 | 285 | 286 | 277 | 281 | 45,000 |
1999/11/04 | 285 | 290 | 285 | 285 | 57,000 |
1999/11/02 | 290 | 290 | 285 | 285 | 19,000 |
1999/11/01 | 290 | 290 | 285 | 286 | 46,000 |
1999/10/29 | 285 | 291 | 285 | 286 | 39,000 |
1999/10/28 | 292 | 292 | 287 | 291 | 21,000 |
1999/10/27 | 279 | 290 | 279 | 287 | 30,000 |
1999/10/26 | 305 | 305 | 275 | 279 | 60,000 |
1999/10/25 | 285 | 306 | 280 | 306 | 35,000 |
1999/10/22 | 275 | 281 | 275 | 281 | 23,000 |
1999/10/21 | 285 | 285 | 275 | 275 | 40,000 |
1999/10/20 | 288 | 291 | 270 | 270 | 47,000 |
1999/10/19 | 276 | 279 | 273 | 273 | 63,000 |
1999/10/18 | 268 | 280 | 268 | 274 | 48,000 |
1999/10/15 | 300 | 300 | 293 | 293 | 58,000 |
1999/10/14 | 305 | 306 | 300 | 300 | 66,000 |
1999/10/13 | 315 | 315 | 306 | 306 | 39,000 |
1999/10/12 | 319 | 320 | 315 | 315 | 62,000 |
1999/10/08 | 320 | 320 | 313 | 319 | 105,000 |
1999/10/07 | 321 | 321 | 318 | 318 | 29,000 |
1999/10/06 | 327 | 327 | 318 | 321 | 24,000 |
1999/10/05 | 322 | 322 | 317 | 317 | 32,000 |
1999/10/04 | 317 | 321 | 317 | 317 | 27,000 |
1999/10/01 | 325 | 336 | 318 | 336 | 44,000 |
1999/09/30 | 310 | 330 | 309 | 325 | 47,000 |
1999/09/29 | 324 | 325 | 315 | 319 | 35,000 |
1999/09/28 | 315 | 323 | 315 | 319 | 21,000 |
1999/09/27 | 330 | 330 | 314 | 314 | 26,000 |
1999/09/24 | 326 | 326 | 311 | 315 | 56,000 |
1999/09/22 | 325 | 330 | 314 | 316 | 69,000 |
1999/09/21 | 337 | 337 | 323 | 325 | 28,000 |
1999/09/20 | 353 | 359 | 337 | 337 | 57,000 |
1999/09/17 | 320 | 338 | 320 | 338 | 33,000 |
1999/09/16 | 320 | 326 | 317 | 320 | 53,000 |
1999/09/14 | 334 | 334 | 325 | 334 | 28,000 |
1999/09/13 | 316 | 327 | 316 | 326 | 29,000 |
1999/09/10 | 331 | 331 | 320 | 328 | 76,000 |
1999/09/09 | 318 | 321 | 318 | 321 | 12,000 |
1999/09/08 | 316 | 321 | 316 | 321 | 20,000 |
1999/09/07 | 328 | 328 | 319 | 319 | 41,000 |
1999/09/06 | 325 | 330 | 320 | 328 | 43,000 |
1999/09/03 | 323 | 328 | 323 | 328 | 40,000 |
1999/09/02 | 338 | 338 | 323 | 323 | 20,000 |
1999/09/01 | 328 | 338 | 323 | 338 | 25,000 |
1999/08/31 | 360 | 360 | 338 | 339 | 49,000 |
1999/08/30 | 344 | 344 | 321 | 335 | 24,000 |
1999/08/27 | 330 | 333 | 321 | 321 | 76,000 |
1999/08/26 | 330 | 335 | 330 | 331 | 15,000 |
1999/08/25 | 340 | 341 | 331 | 331 | 31,000 |
1999/08/24 | 343 | 343 | 340 | 340 | 28,000 |
1999/08/23 | 344 | 344 | 340 | 341 | 39,000 |
1999/08/20 | 350 | 350 | 344 | 344 | 22,000 |
1999/08/19 | 346 | 353 | 346 | 350 | 14,000 |
1999/08/18 | 359 | 359 | 351 | 356 | 19,000 |
1999/08/17 | 366 | 366 | 351 | 351 | 24,000 |
1999/08/16 | 341 | 355 | 341 | 351 | 23,000 |
1999/08/13 | 340 | 341 | 339 | 339 | 31,000 |
1999/08/12 | 346 | 346 | 336 | 341 | 17,000 |
1999/08/11 | 348 | 353 | 340 | 341 | 27,000 |
1999/08/10 | 356 | 356 | 331 | 352 | 13,000 |
1999/08/09 | 330 | 336 | 330 | 336 | 25,000 |
1999/08/06 | 336 | 336 | 330 | 330 | 24,000 |
1999/08/05 | 337 | 340 | 331 | 331 | 46,000 |
1999/08/04 | 345 | 347 | 338 | 338 | 91,000 |
1999/08/03 | 349 | 353 | 342 | 345 | 18,000 |
1999/08/02 | 345 | 348 | 342 | 343 | 35,000 |
1999/07/30 | 345 | 356 | 345 | 356 | 30,000 |
1999/07/29 | 340 | 350 | 340 | 350 | 25,000 |
1999/07/28 | 343 | 345 | 338 | 340 | 217,000 |
1999/07/27 | 351 | 353 | 341 | 343 | 86,000 |
1999/07/26 | 355 | 356 | 351 | 353 | 39,000 |
1999/07/23 | 351 | 360 | 350 | 356 | 44,000 |
1999/07/22 | 365 | 366 | 350 | 351 | 148,000 |
1999/07/21 | 375 | 375 | 350 | 350 | 300,000 |
1999/07/19 | 376 | 398 | 376 | 384 | 78,000 |
1999/07/16 | 399 | 399 | 380 | 385 | 162,000 |
1999/07/15 | 399 | 399 | 387 | 387 | 144,000 |
1999/07/14 | 375 | 394 | 375 | 390 | 110,000 |
1999/07/13 | 385 | 385 | 373 | 380 | 80,000 |
1999/07/12 | 372 | 385 | 372 | 384 | 33,000 |
1999/07/09 | 374 | 380 | 370 | 371 | 56,000 |
1999/07/08 | 363 | 384 | 363 | 374 | 80,000 |
1999/07/07 | 368 | 369 | 356 | 362 | 138,000 |
1999/07/06 | 379 | 379 | 365 | 366 | 172,000 |
1999/07/05 | 380 | 381 | 371 | 374 | 149,000 |
1999/07/02 | 380 | 385 | 375 | 380 | 121,000 |
1999/07/01 | 370 | 374 | 360 | 374 | 132,000 |
1999/06/30 | 376 | 380 | 372 | 372 | 73,000 |
1999/06/29 | 385 | 385 | 376 | 376 | 67,000 |
1999/06/28 | 385 | 385 | 380 | 380 | 67,000 |
1999/06/25 | 386 | 388 | 380 | 381 | 83,000 |
1999/06/24 | 400 | 400 | 385 | 385 | 124,000 |
1999/06/23 | 406 | 409 | 401 | 409 | 165,000 |
1999/06/22 | 420 | 420 | 402 | 402 | 243,000 |
1999/06/21 | 398 | 419 | 390 | 411 | 448,000 |
1999/06/18 | 369 | 400 | 369 | 388 | 626,000 |
1999/06/17 | 370 | 370 | 363 | 366 | 94,000 |
1999/06/16 | 365 | 370 | 363 | 370 | 54,000 |
1999/06/15 | 365 | 369 | 361 | 368 | 52,000 |
1999/06/14 | 369 | 369 | 360 | 369 | 66,000 |
1999/06/11 | 370 | 370 | 360 | 365 | 78,000 |
1999/06/10 | 360 | 364 | 355 | 358 | 66,000 |
1999/06/09 | 355 | 367 | 350 | 360 | 41,000 |
1999/06/08 | 370 | 370 | 363 | 363 | 35,000 |
1999/06/07 | 360 | 370 | 360 | 370 | 88,000 |
1999/06/04 | 369 | 369 | 345 | 355 | 48,000 |
1999/06/03 | 355 | 363 | 355 | 360 | 108,000 |
1999/06/02 | 384 | 386 | 360 | 370 | 242,000 |
1999/06/01 | 337 | 379 | 337 | 374 | 300,000 |
1999/05/31 | 340 | 345 | 335 | 338 | 111,000 |
1999/05/28 | 307 | 335 | 305 | 330 | 425,000 |
1999/05/27 | 315 | 315 | 309 | 310 | 26,000 |
1999/05/26 | 305 | 315 | 305 | 315 | 25,000 |
1999/05/25 | 320 | 320 | 303 | 310 | 45,000 |
1999/05/24 | 311 | 320 | 307 | 315 | 108,000 |
1999/05/21 | 319 | 319 | 306 | 306 | 29,000 |
1999/05/20 | 325 | 330 | 315 | 320 | 40,000 |
1999/05/19 | 316 | 330 | 316 | 325 | 41,000 |
1999/05/18 | 330 | 330 | 315 | 315 | 69,000 |
1999/05/17 | 336 | 336 | 323 | 325 | 49,000 |
1999/05/14 | 341 | 341 | 338 | 338 | 84,000 |
1999/05/13 | 337 | 345 | 337 | 340 | 17,000 |
1999/05/12 | 354 | 354 | 345 | 348 | 36,000 |
1999/05/11 | 335 | 354 | 335 | 354 | 38,000 |
1999/05/10 | 350 | 355 | 340 | 355 | 33,000 |
1999/05/07 | 355 | 355 | 340 | 344 | 90,000 |
1999/05/06 | 350 | 356 | 345 | 355 | 86,000 |
1999/04/30 | 353 | 360 | 351 | 360 | 44,000 |
1999/04/28 | 365 | 365 | 356 | 360 | 49,000 |
1999/04/27 | 363 | 364 | 351 | 360 | 34,000 |
1999/04/26 | 367 | 369 | 351 | 364 | 23,000 |
1999/04/23 | 360 | 360 | 350 | 350 | 29,000 |
1999/04/22 | 340 | 355 | 340 | 355 | 32,000 |
1999/04/21 | 350 | 351 | 342 | 346 | 49,000 |
1999/04/20 | 361 | 361 | 350 | 351 | 45,000 |
1999/04/19 | 360 | 366 | 360 | 360 | 42,000 |
1999/04/16 | 366 | 372 | 365 | 366 | 67,000 |
1999/04/15 | 360 | 379 | 360 | 365 | 108,000 |
1999/04/14 | 364 | 364 | 341 | 350 | 147,000 |
1999/04/13 | 380 | 380 | 366 | 367 | 144,000 |
1999/04/12 | 392 | 395 | 378 | 385 | 75,000 |
1999/04/09 | 399 | 399 | 392 | 392 | 280,000 |
1999/04/08 | 375 | 390 | 375 | 388 | 140,000 |
1999/04/07 | 380 | 385 | 375 | 375 | 151,000 |
1999/04/06 | 383 | 390 | 359 | 375 | 205,000 |
1999/04/05 | 345 | 381 | 343 | 375 | 361,000 |
1999/04/02 | 330 | 343 | 328 | 343 | 252,000 |
1999/04/01 | 322 | 330 | 315 | 325 | 168,000 |
1999/03/31 | 338 | 338 | 305 | 312 | 261,000 |
1999/03/30 | 297 | 340 | 287 | 314 | 465,000 |
1999/03/29 | 258 | 285 | 258 | 272 | 151,000 |
1999/03/26 | 257 | 260 | 257 | 259 | 46,000 |
1999/03/25 | 256 | 263 | 255 | 256 | 75,000 |
1999/03/24 | 260 | 264 | 251 | 252 | 71,000 |
1999/03/23 | 260 | 260 | 250 | 251 | 50,000 |
1999/03/19 | 250 | 250 | 245 | 250 | 78,000 |
1999/03/18 | 255 | 256 | 250 | 250 | 40,000 |
1999/03/17 | 259 | 259 | 250 | 256 | 48,000 |
1999/03/16 | 245 | 259 | 245 | 259 | 56,000 |
1999/03/15 | 249 | 250 | 238 | 250 | 74,000 |
1999/03/12 | 255 | 255 | 245 | 247 | 41,000 |
1999/03/11 | 250 | 253 | 243 | 251 | 101,000 |
1999/03/10 | 248 | 250 | 237 | 248 | 72,000 |
1999/03/09 | 238 | 244 | 230 | 244 | 46,000 |
1999/03/08 | 250 | 251 | 238 | 243 | 45,000 |
1999/03/05 | 222 | 249 | 221 | 249 | 77,000 |
1999/03/04 | 227 | 227 | 220 | 220 | 21,000 |
1999/03/03 | 225 | 227 | 225 | 227 | 22,000 |
1999/03/02 | 240 | 240 | 233 | 236 | 10,000 |
1999/03/01 | 240 | 246 | 238 | 238 | 26,000 |
1999/02/26 | 245 | 245 | 238 | 238 | 39,000 |
1999/02/25 | 236 | 236 | 235 | 236 | 26,000 |
1999/02/24 | 227 | 230 | 222 | 223 | 56,000 |
1999/02/23 | 230 | 231 | 225 | 227 | 23,000 |
1999/02/22 | 217 | 230 | 217 | 230 | 21,000 |
1999/02/19 | 217 | 227 | 217 | 227 | 39,000 |
1999/02/18 | 225 | 232 | 217 | 217 | 26,000 |
1999/02/17 | 230 | 230 | 225 | 225 | 28,000 |
1999/02/16 | 225 | 240 | 225 | 240 | 27,000 |
1999/02/15 | 233 | 234 | 225 | 230 | 21,000 |
1999/02/12 | 225 | 228 | 225 | 228 | 31,000 |
1999/02/10 | 240 | 240 | 220 | 220 | 73,000 |
1999/02/09 | 250 | 255 | 242 | 249 | 24,000 |
1999/02/08 | 241 | 255 | 241 | 255 | 17,000 |
1999/02/05 | 250 | 251 | 241 | 250 | 40,000 |
1999/02/04 | 245 | 255 | 245 | 250 | 89,000 |
1999/02/03 | 241 | 241 | 231 | 240 | 34,000 |
1999/02/02 | 252 | 252 | 245 | 248 | 10,000 |
1999/02/01 | 250 | 250 | 247 | 247 | 19,000 |
1999/01/29 | 240 | 259 | 240 | 255 | 80,000 |
1999/01/28 | 245 | 245 | 239 | 240 | 9,000 |
1999/01/27 | 248 | 250 | 236 | 241 | 23,000 |
1999/01/26 | 235 | 249 | 235 | 246 | 69,000 |
1999/01/25 | 229 | 230 | 221 | 225 | 24,000 |
1999/01/22 | 229 | 230 | 216 | 219 | 31,000 |
1999/01/21 | 219 | 230 | 216 | 230 | 20,000 |
1999/01/20 | 221 | 225 | 219 | 219 | 21,000 |
1999/01/19 | 220 | 221 | 220 | 221 | 18,000 |
1999/01/18 | 210 | 225 | 210 | 220 | 13,000 |
1999/01/14 | 204 | 210 | 203 | 210 | 31,000 |
1999/01/13 | 206 | 206 | 205 | 205 | 16,000 |
1999/01/12 | 210 | 210 | 204 | 206 | 18,000 |
1999/01/11 | 213 | 213 | 210 | 210 | 28,000 |
1999/01/08 | 220 | 220 | 210 | 213 | 32,000 |
1999/01/07 | 218 | 222 | 218 | 218 | 31,000 |
1999/01/06 | 215 | 218 | 212 | 212 | 19,000 |
1999/01/05 | 230 | 230 | 215 | 220 | 29,000 |
1999/01/04 | 230 | 230 | 220 | 220 | 16,000 |