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 |
---|---|---|---|---|---|
2001/12/28 | 82 | 84 | 82 | 84 | 85,000 |
2001/12/27 | 85 | 85 | 78 | 80 | 200,000 |
2001/12/26 | 85 | 87 | 85 | 86 | 73,000 |
2001/12/25 | 82 | 87 | 82 | 85 | 125,000 |
2001/12/21 | 79 | 84 | 78 | 81 | 146,000 |
2001/12/20 | 76 | 77 | 71 | 76 | 321,000 |
2001/12/19 | 77 | 77 | 71 | 76 | 172,000 |
2001/12/18 | 79 | 83 | 76 | 80 | 136,000 |
2001/12/17 | 86 | 87 | 79 | 79 | 218,000 |
2001/12/14 | 91 | 92 | 85 | 85 | 254,000 |
2001/12/13 | 94 | 94 | 91 | 91 | 65,000 |
2001/12/12 | 94 | 96 | 91 | 95 | 95,000 |
2001/12/11 | 97 | 98 | 96 | 96 | 55,000 |
2001/12/10 | 95 | 98 | 93 | 96 | 145,000 |
2001/12/07 | 94 | 96 | 91 | 95 | 352,000 |
2001/12/06 | 105 | 107 | 101 | 102 | 220,000 |
2001/12/05 | 113 | 113 | 103 | 108 | 337,000 |
2001/12/04 | 114 | 115 | 111 | 112 | 89,000 |
2001/12/03 | 113 | 117 | 111 | 114 | 151,000 |
2001/11/30 | 113 | 117 | 113 | 116 | 347,000 |
2001/11/29 | 121 | 121 | 115 | 116 | 389,000 |
2001/11/28 | 136 | 136 | 120 | 121 | 519,000 |
2001/11/27 | 140 | 140 | 135 | 138 | 37,000 |
2001/11/26 | 139 | 140 | 136 | 139 | 24,000 |
2001/11/22 | 136 | 137 | 134 | 135 | 92,000 |
2001/11/21 | 139 | 140 | 137 | 137 | 38,000 |
2001/11/20 | 139 | 142 | 139 | 140 | 25,000 |
2001/11/19 | 138 | 140 | 138 | 139 | 39,000 |
2001/11/16 | 142 | 143 | 136 | 138 | 51,000 |
2001/11/15 | 140 | 141 | 136 | 141 | 21,000 |
2001/11/14 | 139 | 144 | 138 | 140 | 26,000 |
2001/11/13 | 136 | 140 | 136 | 140 | 32,000 |
2001/11/12 | 136 | 139 | 136 | 137 | 24,000 |
2001/11/09 | 148 | 148 | 140 | 140 | 60,000 |
2001/11/08 | 147 | 148 | 145 | 148 | 65,000 |
2001/11/07 | 154 | 154 | 149 | 150 | 50,000 |
2001/11/06 | 153 | 155 | 151 | 155 | 34,000 |
2001/11/05 | 152 | 154 | 150 | 153 | 22,000 |
2001/11/02 | 152 | 155 | 152 | 152 | 48,000 |
2001/11/01 | 151 | 152 | 151 | 152 | 22,000 |
2001/10/31 | 153 | 154 | 150 | 151 | 72,000 |
2001/10/30 | 161 | 161 | 156 | 157 | 23,000 |
2001/10/29 | 168 | 168 | 164 | 166 | 13,000 |
2001/10/26 | 169 | 170 | 164 | 165 | 57,000 |
2001/10/25 | 173 | 173 | 165 | 170 | 37,000 |
2001/10/24 | 158 | 169 | 158 | 169 | 28,000 |
2001/10/23 | 159 | 159 | 154 | 158 | 33,000 |
2001/10/22 | 161 | 161 | 156 | 157 | 26,000 |
2001/10/19 | 155 | 156 | 152 | 156 | 12,000 |
2001/10/18 | 159 | 159 | 155 | 157 | 35,000 |
2001/10/17 | 156 | 159 | 156 | 159 | 27,000 |
2001/10/16 | 159 | 159 | 158 | 159 | 11,000 |
2001/10/15 | 160 | 160 | 156 | 159 | 21,000 |
2001/10/12 | 165 | 168 | 160 | 161 | 60,000 |
2001/10/11 | 160 | 163 | 155 | 159 | 35,000 |
2001/10/10 | 163 | 163 | 151 | 157 | 40,000 |
2001/10/09 | 157 | 157 | 152 | 153 | 9,000 |
2001/10/05 | 154 | 157 | 154 | 157 | 28,000 |
2001/10/04 | 153 | 155 | 151 | 155 | 21,000 |
2001/10/03 | 154 | 154 | 151 | 153 | 20,000 |
2001/10/02 | 149 | 154 | 149 | 154 | 21,000 |
2001/10/01 | 150 | 155 | 146 | 149 | 31,000 |
2001/09/28 | 148 | 149 | 146 | 146 | 22,000 |
2001/09/27 | 146 | 147 | 142 | 147 | 15,000 |
2001/09/26 | 149 | 149 | 146 | 147 | 22,000 |
2001/09/25 | 153 | 153 | 149 | 149 | 35,000 |
2001/09/21 | 149 | 149 | 145 | 148 | 45,000 |
2001/09/20 | 150 | 150 | 145 | 149 | 23,000 |
2001/09/19 | 143 | 150 | 143 | 149 | 43,000 |
2001/09/18 | 140 | 150 | 140 | 148 | 68,000 |
2001/09/17 | 149 | 150 | 143 | 144 | 40,000 |
2001/09/14 | 150 | 154 | 149 | 149 | 58,000 |
2001/09/13 | 145 | 150 | 141 | 150 | 44,000 |
2001/09/12 | 141 | 153 | 141 | 145 | 90,000 |
2001/09/11 | 160 | 166 | 160 | 166 | 36,000 |
2001/09/10 | 170 | 170 | 160 | 163 | 61,000 |
2001/09/07 | 176 | 176 | 170 | 170 | 64,000 |
2001/09/06 | 174 | 177 | 171 | 177 | 14,000 |
2001/09/05 | 173 | 178 | 171 | 171 | 32,000 |
2001/09/04 | 177 | 177 | 170 | 174 | 53,000 |
2001/09/03 | 178 | 180 | 175 | 178 | 33,000 |
2001/08/31 | 176 | 180 | 175 | 177 | 48,000 |
2001/08/30 | 181 | 181 | 175 | 181 | 64,000 |
2001/08/29 | 183 | 186 | 182 | 182 | 57,000 |
2001/08/28 | 186 | 187 | 186 | 187 | 17,000 |
2001/08/27 | 193 | 193 | 184 | 186 | 22,000 |
2001/08/24 | 183 | 197 | 182 | 197 | 65,000 |
2001/08/23 | 184 | 185 | 181 | 184 | 31,000 |
2001/08/22 | 182 | 187 | 182 | 185 | 51,000 |
2001/08/21 | 185 | 187 | 180 | 182 | 48,000 |
2001/08/20 | 189 | 189 | 185 | 185 | 13,000 |
2001/08/17 | 190 | 190 | 185 | 185 | 17,000 |
2001/08/16 | 190 | 191 | 182 | 186 | 75,000 |
2001/08/15 | 193 | 195 | 192 | 192 | 20,000 |
2001/08/14 | 195 | 195 | 192 | 192 | 27,000 |
2001/08/13 | 194 | 195 | 192 | 193 | 30,000 |
2001/08/10 | 200 | 200 | 194 | 194 | 41,000 |
2001/08/09 | 193 | 196 | 193 | 193 | 42,000 |
2001/08/08 | 193 | 196 | 191 | 195 | 38,000 |
2001/08/07 | 191 | 195 | 190 | 192 | 20,000 |
2001/08/06 | 191 | 191 | 190 | 190 | 11,000 |
2001/08/03 | 199 | 199 | 187 | 191 | 14,000 |
2001/08/02 | 195 | 200 | 195 | 199 | 38,000 |
2001/08/01 | 190 | 194 | 190 | 194 | 25,000 |
2001/07/31 | 190 | 194 | 186 | 194 | 37,000 |
2001/07/30 | 197 | 197 | 190 | 191 | 23,000 |
2001/07/27 | 200 | 201 | 197 | 197 | 56,000 |
2001/07/26 | 189 | 205 | 188 | 197 | 70,000 |
2001/07/25 | 186 | 189 | 186 | 189 | 28,000 |
2001/07/24 | 187 | 188 | 184 | 186 | 47,000 |
2001/07/23 | 185 | 188 | 180 | 188 | 61,000 |
2001/07/19 | 188 | 190 | 186 | 186 | 29,000 |
2001/07/18 | 188 | 189 | 186 | 187 | 36,000 |
2001/07/17 | 191 | 191 | 188 | 188 | 16,000 |
2001/07/16 | 192 | 192 | 192 | 192 | 2,000 |
2001/07/13 | 194 | 195 | 191 | 192 | 29,000 |
2001/07/12 | 188 | 191 | 188 | 190 | 34,000 |
2001/07/11 | 187 | 190 | 184 | 188 | 85,000 |
2001/07/10 | 192 | 192 | 188 | 192 | 55,000 |
2001/07/09 | 196 | 196 | 191 | 193 | 53,000 |
2001/07/06 | 203 | 203 | 196 | 197 | 33,000 |
2001/07/05 | 200 | 200 | 197 | 197 | 53,000 |
2001/07/04 | 201 | 202 | 200 | 200 | 33,000 |
2001/07/03 | 201 | 204 | 200 | 204 | 36,000 |
2001/07/02 | 201 | 205 | 200 | 201 | 33,000 |
2001/06/29 | 203 | 208 | 201 | 206 | 30,000 |
2001/06/28 | 202 | 203 | 202 | 203 | 36,000 |
2001/06/27 | 201 | 203 | 196 | 198 | 146,000 |
2001/06/26 | 205 | 207 | 198 | 204 | 143,000 |
2001/06/25 | 209 | 210 | 205 | 205 | 90,000 |
2001/06/22 | 210 | 210 | 207 | 209 | 41,000 |
2001/06/21 | 205 | 206 | 204 | 205 | 53,000 |
2001/06/20 | 202 | 206 | 201 | 201 | 29,000 |
2001/06/19 | 203 | 207 | 202 | 202 | 24,000 |
2001/06/18 | 202 | 208 | 201 | 202 | 8,000 |
2001/06/15 | 204 | 207 | 202 | 202 | 33,000 |
2001/06/14 | 206 | 210 | 205 | 210 | 50,000 |
2001/06/13 | 206 | 209 | 206 | 208 | 21,000 |
2001/06/12 | 215 | 215 | 205 | 205 | 47,000 |
2001/06/11 | 210 | 213 | 209 | 213 | 27,000 |
2001/06/08 | 210 | 213 | 208 | 208 | 89,000 |
2001/06/07 | 212 | 212 | 208 | 208 | 19,000 |
2001/06/06 | 208 | 212 | 208 | 209 | 35,000 |
2001/06/05 | 208 | 213 | 208 | 213 | 36,000 |
2001/06/04 | 210 | 212 | 208 | 208 | 26,000 |
2001/06/01 | 209 | 211 | 208 | 208 | 41,000 |
2001/05/31 | 210 | 211 | 208 | 211 | 35,000 |
2001/05/30 | 213 | 214 | 211 | 212 | 31,000 |
2001/05/29 | 216 | 216 | 213 | 216 | 14,000 |
2001/05/28 | 213 | 216 | 212 | 213 | 62,000 |
2001/05/25 | 217 | 223 | 217 | 218 | 22,000 |
2001/05/24 | 226 | 226 | 215 | 217 | 77,000 |
2001/05/23 | 227 | 229 | 226 | 226 | 29,000 |
2001/05/22 | 231 | 235 | 226 | 226 | 58,000 |
2001/05/21 | 231 | 234 | 231 | 231 | 31,000 |
2001/05/18 | 232 | 236 | 231 | 231 | 17,000 |
2001/05/17 | 230 | 235 | 230 | 234 | 33,000 |
2001/05/16 | 235 | 235 | 230 | 231 | 22,000 |
2001/05/15 | 231 | 240 | 230 | 235 | 27,000 |
2001/05/14 | 244 | 244 | 231 | 231 | 24,000 |
2001/05/11 | 232 | 239 | 230 | 234 | 41,000 |
2001/05/10 | 237 | 238 | 231 | 232 | 20,000 |
2001/05/09 | 233 | 233 | 227 | 233 | 22,000 |
2001/05/08 | 245 | 245 | 235 | 243 | 66,000 |
2001/05/07 | 249 | 250 | 245 | 245 | 83,000 |
2001/05/02 | 248 | 248 | 242 | 245 | 76,000 |
2001/05/01 | 250 | 250 | 240 | 245 | 61,000 |
2001/04/27 | 242 | 242 | 237 | 240 | 88,000 |
2001/04/26 | 235 | 256 | 235 | 245 | 321,000 |
2001/04/25 | 224 | 226 | 223 | 226 | 67,000 |
2001/04/24 | 223 | 225 | 220 | 224 | 34,000 |
2001/04/23 | 225 | 225 | 219 | 223 | 37,000 |
2001/04/20 | 225 | 225 | 216 | 220 | 44,000 |
2001/04/19 | 225 | 228 | 222 | 225 | 59,000 |
2001/04/18 | 219 | 222 | 215 | 222 | 72,000 |
2001/04/17 | 225 | 225 | 219 | 219 | 43,000 |
2001/04/16 | 222 | 227 | 221 | 224 | 41,000 |
2001/04/13 | 220 | 223 | 217 | 222 | 51,000 |
2001/04/12 | 212 | 219 | 212 | 219 | 58,000 |
2001/04/11 | 214 | 215 | 212 | 213 | 35,000 |
2001/04/10 | 214 | 216 | 212 | 212 | 51,000 |
2001/04/09 | 212 | 215 | 212 | 215 | 33,000 |
2001/04/06 | 222 | 222 | 215 | 215 | 73,000 |
2001/04/05 | 215 | 218 | 210 | 215 | 34,000 |
2001/04/04 | 210 | 215 | 210 | 211 | 23,000 |
2001/04/03 | 207 | 215 | 207 | 215 | 22,000 |
2001/04/02 | 206 | 211 | 206 | 206 | 26,000 |
2001/03/30 | 218 | 218 | 206 | 208 | 37,000 |
2001/03/29 | 216 | 220 | 212 | 216 | 32,000 |
2001/03/28 | 222 | 223 | 216 | 216 | 59,000 |
2001/03/27 | 225 | 225 | 216 | 219 | 72,000 |
2001/03/26 | 215 | 225 | 211 | 225 | 87,000 |
2001/03/23 | 211 | 213 | 208 | 211 | 23,000 |
2001/03/22 | 214 | 215 | 206 | 206 | 33,000 |
2001/03/21 | 200 | 218 | 197 | 218 | 65,000 |
2001/03/19 | 202 | 204 | 196 | 196 | 25,000 |
2001/03/16 | 198 | 207 | 195 | 202 | 39,000 |
2001/03/15 | 190 | 195 | 190 | 194 | 98,000 |
2001/03/14 | 203 | 204 | 198 | 198 | 78,000 |
2001/03/13 | 212 | 212 | 203 | 203 | 93,000 |
2001/03/12 | 214 | 214 | 211 | 212 | 9,000 |
2001/03/09 | 218 | 218 | 213 | 215 | 65,000 |
2001/03/08 | 216 | 216 | 211 | 214 | 26,000 |
2001/03/07 | 215 | 217 | 210 | 211 | 41,000 |
2001/03/06 | 207 | 210 | 205 | 208 | 57,000 |
2001/03/05 | 212 | 213 | 205 | 209 | 50,000 |
2001/03/02 | 219 | 220 | 210 | 210 | 55,000 |
2001/03/01 | 220 | 222 | 215 | 220 | 86,000 |
2001/02/28 | 215 | 222 | 215 | 220 | 245,000 |
2001/02/27 | 211 | 228 | 209 | 215 | 123,000 |
2001/02/26 | 205 | 210 | 205 | 207 | 112,000 |
2001/02/23 | 203 | 215 | 202 | 215 | 51,000 |
2001/02/22 | 202 | 206 | 201 | 202 | 72,000 |
2001/02/21 | 206 | 206 | 205 | 206 | 18,000 |
2001/02/20 | 208 | 209 | 204 | 204 | 72,000 |
2001/02/19 | 208 | 210 | 208 | 210 | 32,000 |
2001/02/16 | 207 | 207 | 205 | 207 | 30,000 |
2001/02/15 | 205 | 207 | 202 | 207 | 67,000 |
2001/02/14 | 200 | 205 | 200 | 205 | 31,000 |
2001/02/13 | 205 | 205 | 201 | 202 | 46,000 |
2001/02/09 | 204 | 207 | 201 | 201 | 42,000 |
2001/02/08 | 210 | 210 | 201 | 201 | 56,000 |
2001/02/07 | 206 | 206 | 205 | 205 | 17,000 |
2001/02/06 | 205 | 213 | 205 | 210 | 19,000 |
2001/02/05 | 218 | 219 | 205 | 219 | 44,000 |
2001/02/02 | 212 | 218 | 212 | 216 | 34,000 |
2001/02/01 | 218 | 219 | 210 | 212 | 183,000 |
2001/01/31 | 202 | 230 | 201 | 228 | 289,000 |
2001/01/30 | 193 | 196 | 192 | 192 | 71,000 |
2001/01/29 | 193 | 200 | 191 | 192 | 40,000 |
2001/01/26 | 200 | 200 | 197 | 198 | 25,000 |
2001/01/25 | 197 | 198 | 193 | 198 | 77,000 |
2001/01/24 | 198 | 200 | 196 | 198 | 47,000 |
2001/01/23 | 200 | 202 | 200 | 200 | 49,000 |
2001/01/22 | 206 | 206 | 204 | 204 | 38,000 |
2001/01/19 | 205 | 207 | 203 | 206 | 117,000 |
2001/01/18 | 200 | 204 | 198 | 203 | 60,000 |
2001/01/17 | 195 | 198 | 191 | 197 | 78,000 |
2001/01/16 | 200 | 201 | 197 | 200 | 47,000 |
2001/01/15 | 203 | 204 | 196 | 199 | 33,000 |
2001/01/12 | 190 | 195 | 187 | 195 | 68,000 |
2001/01/11 | 190 | 195 | 187 | 190 | 102,000 |
2001/01/10 | 200 | 200 | 185 | 189 | 135,000 |
2001/01/09 | 208 | 209 | 208 | 208 | 35,000 |
2001/01/05 | 210 | 212 | 209 | 212 | 41,000 |
2001/01/04 | 211 | 212 | 209 | 210 | 64,000 |