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 |
---|---|---|---|---|---|
2002/12/30 | 105 | 105 | 102 | 102 | 74,000 |
2002/12/27 | 104 | 104 | 101 | 102 | 57,000 |
2002/12/26 | 105 | 105 | 100 | 105 | 113,000 |
2002/12/25 | 100 | 102 | 100 | 100 | 149,000 |
2002/12/24 | 101 | 107 | 100 | 101 | 97,000 |
2002/12/20 | 107 | 108 | 102 | 104 | 146,000 |
2002/12/19 | 100 | 109 | 97 | 104 | 339,000 |
2002/12/18 | 100 | 102 | 100 | 101 | 185,000 |
2002/12/17 | 107 | 110 | 105 | 105 | 135,000 |
2002/12/16 | 105 | 107 | 104 | 105 | 104,000 |
2002/12/13 | 111 | 112 | 107 | 108 | 258,000 |
2002/12/12 | 110 | 115 | 110 | 111 | 141,000 |
2002/12/11 | 118 | 121 | 114 | 115 | 284,000 |
2002/12/10 | 115 | 118 | 113 | 117 | 351,000 |
2002/12/09 | 111 | 115 | 108 | 108 | 147,000 |
2002/12/06 | 119 | 119 | 113 | 113 | 103,000 |
2002/12/05 | 113 | 118 | 112 | 118 | 58,000 |
2002/12/04 | 118 | 119 | 114 | 115 | 151,000 |
2002/12/03 | 118 | 124 | 117 | 120 | 175,000 |
2002/12/02 | 120 | 123 | 115 | 117 | 196,000 |
2002/11/29 | 127 | 128 | 121 | 122 | 362,000 |
2002/11/28 | 120 | 127 | 120 | 124 | 565,000 |
2002/11/27 | 115 | 118 | 113 | 118 | 325,000 |
2002/11/26 | 113 | 124 | 111 | 118 | 1,011,000 |
2002/11/25 | 108 | 114 | 108 | 112 | 181,000 |
2002/11/22 | 107 | 111 | 106 | 107 | 212,000 |
2002/11/21 | 107 | 108 | 104 | 107 | 138,000 |
2002/11/20 | 99 | 108 | 99 | 108 | 274,000 |
2002/11/19 | 109 | 109 | 101 | 103 | 339,000 |
2002/11/18 | 115 | 115 | 107 | 109 | 417,000 |
2002/11/15 | 112 | 119 | 109 | 117 | 808,000 |
2002/11/14 | 106 | 110 | 103 | 108 | 317,000 |
2002/11/13 | 106 | 109 | 104 | 106 | 318,000 |
2002/11/12 | 99 | 104 | 99 | 103 | 200,000 |
2002/11/11 | 103 | 105 | 101 | 101 | 337,000 |
2002/11/08 | 100 | 123 | 100 | 108 | 651,000 |
2002/11/07 | 99 | 102 | 97 | 100 | 131,000 |
2002/11/06 | 99 | 99 | 97 | 99 | 76,000 |
2002/11/05 | 94 | 99 | 94 | 99 | 117,000 |
2002/11/01 | 87 | 97 | 87 | 91 | 161,000 |
2002/10/31 | 86 | 89 | 86 | 88 | 108,000 |
2002/10/30 | 84 | 86 | 84 | 86 | 53,000 |
2002/10/29 | 87 | 87 | 84 | 84 | 9,000 |
2002/10/28 | 84 | 86 | 84 | 86 | 40,000 |
2002/10/25 | 83 | 86 | 83 | 86 | 43,000 |
2002/10/24 | 84 | 84 | 83 | 83 | 52,000 |
2002/10/23 | 83 | 86 | 83 | 83 | 41,000 |
2002/10/22 | 88 | 88 | 84 | 86 | 48,000 |
2002/10/21 | 87 | 87 | 83 | 87 | 38,000 |
2002/10/18 | 84 | 86 | 83 | 86 | 15,000 |
2002/10/17 | 84 | 87 | 81 | 82 | 66,000 |
2002/10/16 | 86 | 87 | 81 | 85 | 30,000 |
2002/10/15 | 82 | 86 | 82 | 86 | 16,000 |
2002/10/11 | 83 | 85 | 82 | 84 | 26,000 |
2002/10/10 | 82 | 82 | 81 | 82 | 57,000 |
2002/10/09 | 80 | 82 | 80 | 81 | 35,000 |
2002/10/08 | 82 | 84 | 81 | 81 | 23,000 |
2002/10/07 | 83 | 85 | 81 | 81 | 57,000 |
2002/10/04 | 83 | 87 | 83 | 87 | 33,000 |
2002/10/03 | 86 | 86 | 84 | 84 | 39,000 |
2002/10/02 | 87 | 87 | 85 | 86 | 17,000 |
2002/10/01 | 86 | 88 | 86 | 88 | 13,000 |
2002/09/30 | 86 | 89 | 86 | 89 | 11,000 |
2002/09/27 | 90 | 90 | 86 | 90 | 36,000 |
2002/09/26 | 87 | 89 | 87 | 87 | 24,000 |
2002/09/25 | 93 | 93 | 88 | 89 | 25,000 |
2002/09/24 | 84 | 90 | 84 | 90 | 57,000 |
2002/09/20 | 89 | 91 | 83 | 89 | 50,000 |
2002/09/19 | 88 | 95 | 88 | 89 | 54,000 |
2002/09/18 | 89 | 89 | 86 | 88 | 29,000 |
2002/09/17 | 86 | 89 | 84 | 89 | 27,000 |
2002/09/13 | 89 | 89 | 84 | 85 | 80,000 |
2002/09/12 | 88 | 88 | 85 | 87 | 60,000 |
2002/09/11 | 88 | 88 | 83 | 86 | 43,000 |
2002/09/10 | 88 | 88 | 83 | 86 | 55,000 |
2002/09/09 | 85 | 86 | 83 | 83 | 25,000 |
2002/09/06 | 82 | 83 | 82 | 82 | 67,000 |
2002/09/05 | 84 | 87 | 83 | 84 | 94,000 |
2002/09/04 | 82 | 87 | 81 | 82 | 104,000 |
2002/09/03 | 91 | 91 | 87 | 87 | 68,000 |
2002/09/02 | 94 | 95 | 90 | 90 | 41,000 |
2002/08/30 | 95 | 95 | 92 | 93 | 66,000 |
2002/08/29 | 96 | 96 | 92 | 92 | 70,000 |
2002/08/28 | 97 | 97 | 95 | 97 | 43,000 |
2002/08/27 | 101 | 101 | 97 | 99 | 52,000 |
2002/08/26 | 99 | 102 | 98 | 101 | 91,000 |
2002/08/23 | 101 | 101 | 97 | 99 | 45,000 |
2002/08/22 | 94 | 97 | 94 | 97 | 62,000 |
2002/08/21 | 99 | 99 | 94 | 94 | 134,000 |
2002/08/20 | 99 | 100 | 98 | 100 | 26,000 |
2002/08/19 | 102 | 102 | 99 | 100 | 18,000 |
2002/08/16 | 102 | 102 | 98 | 101 | 46,000 |
2002/08/15 | 100 | 102 | 99 | 101 | 27,000 |
2002/08/14 | 100 | 101 | 99 | 100 | 22,000 |
2002/08/13 | 100 | 102 | 99 | 99 | 85,000 |
2002/08/12 | 102 | 102 | 100 | 100 | 26,000 |
2002/08/09 | 106 | 106 | 96 | 99 | 99,000 |
2002/08/08 | 100 | 104 | 99 | 99 | 46,000 |
2002/08/07 | 99 | 103 | 99 | 99 | 58,000 |
2002/08/06 | 97 | 100 | 95 | 95 | 98,000 |
2002/08/05 | 100 | 101 | 97 | 97 | 76,000 |
2002/08/02 | 103 | 103 | 100 | 100 | 66,000 |
2002/08/01 | 103 | 104 | 103 | 103 | 23,000 |
2002/07/31 | 105 | 108 | 103 | 103 | 26,000 |
2002/07/30 | 103 | 106 | 103 | 105 | 44,000 |
2002/07/29 | 104 | 106 | 102 | 102 | 51,000 |
2002/07/26 | 106 | 106 | 102 | 104 | 62,000 |
2002/07/25 | 109 | 110 | 108 | 109 | 37,000 |
2002/07/24 | 106 | 107 | 104 | 104 | 33,000 |
2002/07/23 | 109 | 109 | 103 | 103 | 21,000 |
2002/07/22 | 105 | 109 | 102 | 106 | 47,000 |
2002/07/19 | 109 | 109 | 106 | 108 | 20,000 |
2002/07/18 | 107 | 112 | 106 | 112 | 107,000 |
2002/07/17 | 103 | 105 | 101 | 102 | 84,000 |
2002/07/16 | 106 | 109 | 104 | 104 | 33,000 |
2002/07/15 | 106 | 108 | 105 | 107 | 66,000 |
2002/07/12 | 113 | 113 | 109 | 110 | 52,000 |
2002/07/11 | 117 | 117 | 107 | 108 | 57,000 |
2002/07/10 | 117 | 118 | 116 | 116 | 66,000 |
2002/07/09 | 115 | 118 | 115 | 118 | 48,000 |
2002/07/08 | 120 | 123 | 116 | 117 | 142,000 |
2002/07/05 | 119 | 119 | 113 | 115 | 63,000 |
2002/07/04 | 115 | 116 | 114 | 115 | 61,000 |
2002/07/03 | 114 | 114 | 111 | 114 | 50,000 |
2002/07/02 | 113 | 113 | 108 | 112 | 85,000 |
2002/07/01 | 114 | 115 | 111 | 115 | 128,000 |
2002/06/28 | 104 | 108 | 103 | 104 | 70,000 |
2002/06/27 | 101 | 103 | 100 | 100 | 37,000 |
2002/06/26 | 100 | 103 | 99 | 102 | 72,000 |
2002/06/25 | 100 | 102 | 100 | 102 | 28,000 |
2002/06/24 | 100 | 100 | 97 | 98 | 154,000 |
2002/06/21 | 103 | 105 | 98 | 100 | 161,000 |
2002/06/20 | 105 | 105 | 100 | 104 | 120,000 |
2002/06/19 | 109 | 110 | 107 | 107 | 76,000 |
2002/06/18 | 114 | 114 | 109 | 109 | 102,000 |
2002/06/17 | 107 | 110 | 106 | 109 | 132,000 |
2002/06/14 | 115 | 115 | 109 | 111 | 348,000 |
2002/06/13 | 123 | 124 | 115 | 117 | 95,000 |
2002/06/12 | 126 | 127 | 124 | 124 | 41,000 |
2002/06/11 | 128 | 128 | 124 | 126 | 28,000 |
2002/06/10 | 130 | 130 | 125 | 126 | 42,000 |
2002/06/07 | 126 | 129 | 125 | 128 | 68,000 |
2002/06/06 | 127 | 129 | 126 | 127 | 77,000 |
2002/06/05 | 127 | 130 | 127 | 128 | 55,000 |
2002/06/04 | 132 | 133 | 128 | 129 | 75,000 |
2002/06/03 | 125 | 130 | 125 | 130 | 67,000 |
2002/05/31 | 125 | 129 | 125 | 126 | 59,000 |
2002/05/30 | 127 | 128 | 123 | 128 | 146,000 |
2002/05/29 | 135 | 138 | 132 | 133 | 46,000 |
2002/05/28 | 136 | 138 | 133 | 138 | 93,000 |
2002/05/27 | 139 | 144 | 137 | 137 | 152,000 |
2002/05/24 | 139 | 139 | 135 | 138 | 93,000 |
2002/05/23 | 138 | 138 | 132 | 136 | 111,000 |
2002/05/22 | 131 | 137 | 129 | 129 | 191,000 |
2002/05/21 | 134 | 134 | 131 | 133 | 155,000 |
2002/05/20 | 124 | 131 | 124 | 131 | 165,000 |
2002/05/17 | 121 | 124 | 121 | 122 | 55,000 |
2002/05/16 | 116 | 119 | 116 | 119 | 32,000 |
2002/05/15 | 117 | 120 | 117 | 118 | 41,000 |
2002/05/14 | 117 | 119 | 115 | 117 | 71,000 |
2002/05/13 | 115 | 123 | 115 | 120 | 67,000 |
2002/05/10 | 125 | 125 | 120 | 120 | 34,000 |
2002/05/09 | 126 | 126 | 122 | 122 | 26,000 |
2002/05/08 | 124 | 125 | 121 | 121 | 42,000 |
2002/05/07 | 125 | 126 | 124 | 124 | 57,000 |
2002/05/02 | 123 | 125 | 122 | 124 | 75,000 |
2002/05/01 | 128 | 128 | 122 | 124 | 113,000 |
2002/04/30 | 124 | 124 | 118 | 118 | 180,000 |
2002/04/26 | 129 | 132 | 124 | 124 | 231,000 |
2002/04/25 | 132 | 132 | 126 | 128 | 317,000 |
2002/04/24 | 130 | 136 | 130 | 132 | 858,000 |
2002/04/23 | 113 | 129 | 112 | 124 | 618,000 |
2002/04/22 | 109 | 113 | 109 | 111 | 92,000 |
2002/04/19 | 107 | 110 | 107 | 109 | 48,000 |
2002/04/18 | 108 | 109 | 106 | 107 | 44,000 |
2002/04/17 | 109 | 110 | 105 | 108 | 52,000 |
2002/04/16 | 105 | 109 | 105 | 109 | 48,000 |
2002/04/15 | 107 | 107 | 104 | 107 | 31,000 |
2002/04/12 | 102 | 105 | 102 | 104 | 37,000 |
2002/04/11 | 105 | 106 | 101 | 102 | 37,000 |
2002/04/10 | 106 | 107 | 103 | 106 | 56,000 |
2002/04/09 | 110 | 110 | 105 | 106 | 65,000 |
2002/04/08 | 104 | 108 | 103 | 108 | 73,000 |
2002/04/05 | 101 | 103 | 99 | 102 | 76,000 |
2002/04/04 | 99 | 102 | 99 | 100 | 41,000 |
2002/04/03 | 97 | 99 | 96 | 98 | 56,000 |
2002/04/02 | 97 | 98 | 96 | 97 | 28,000 |
2002/04/01 | 98 | 100 | 97 | 98 | 42,000 |
2002/03/29 | 102 | 102 | 97 | 97 | 35,000 |
2002/03/28 | 100 | 102 | 99 | 102 | 41,000 |
2002/03/27 | 97 | 100 | 96 | 100 | 73,000 |
2002/03/26 | 99 | 100 | 97 | 97 | 64,000 |
2002/03/25 | 104 | 105 | 99 | 99 | 74,000 |
2002/03/22 | 106 | 108 | 105 | 105 | 60,000 |
2002/03/20 | 110 | 110 | 105 | 106 | 101,000 |
2002/03/19 | 105 | 110 | 104 | 108 | 87,000 |
2002/03/18 | 109 | 110 | 105 | 105 | 43,000 |
2002/03/15 | 108 | 110 | 104 | 107 | 54,000 |
2002/03/14 | 103 | 108 | 101 | 105 | 84,000 |
2002/03/13 | 109 | 112 | 108 | 110 | 72,000 |
2002/03/12 | 117 | 119 | 112 | 112 | 139,000 |
2002/03/11 | 113 | 115 | 108 | 115 | 202,000 |
2002/03/08 | 109 | 114 | 109 | 110 | 375,000 |
2002/03/07 | 102 | 105 | 101 | 104 | 164,000 |
2002/03/06 | 98 | 101 | 98 | 100 | 75,000 |
2002/03/05 | 105 | 105 | 98 | 98 | 153,000 |
2002/03/04 | 100 | 102 | 98 | 100 | 243,000 |
2002/03/01 | 93 | 96 | 91 | 95 | 134,000 |
2002/02/28 | 91 | 93 | 91 | 93 | 118,000 |
2002/02/27 | 90 | 90 | 89 | 90 | 84,000 |
2002/02/26 | 93 | 93 | 88 | 90 | 67,000 |
2002/02/25 | 92 | 93 | 89 | 91 | 90,000 |
2002/02/22 | 91 | 96 | 91 | 91 | 473,000 |
2002/02/21 | 85 | 86 | 84 | 86 | 53,000 |
2002/02/20 | 85 | 87 | 85 | 86 | 21,000 |
2002/02/19 | 83 | 86 | 83 | 84 | 80,000 |
2002/02/18 | 85 | 86 | 82 | 83 | 245,000 |
2002/02/15 | 89 | 89 | 86 | 87 | 47,000 |
2002/02/14 | 90 | 92 | 88 | 88 | 81,000 |
2002/02/13 | 87 | 89 | 87 | 88 | 62,000 |
2002/02/12 | 92 | 92 | 86 | 87 | 50,000 |
2002/02/08 | 87 | 88 | 86 | 87 | 89,000 |
2002/02/07 | 84 | 86 | 83 | 86 | 58,000 |
2002/02/06 | 81 | 84 | 78 | 84 | 54,000 |
2002/02/05 | 86 | 87 | 85 | 86 | 37,000 |
2002/02/04 | 88 | 89 | 85 | 89 | 40,000 |
2002/02/01 | 90 | 91 | 86 | 89 | 90,000 |
2002/01/31 | 90 | 95 | 90 | 91 | 56,000 |
2002/01/30 | 86 | 90 | 86 | 89 | 83,000 |
2002/01/29 | 85 | 98 | 85 | 94 | 256,000 |
2002/01/28 | 85 | 87 | 83 | 84 | 75,000 |
2002/01/25 | 90 | 90 | 83 | 85 | 103,000 |
2002/01/24 | 84 | 87 | 84 | 87 | 62,000 |
2002/01/23 | 86 | 88 | 84 | 86 | 49,000 |
2002/01/22 | 92 | 92 | 83 | 89 | 98,000 |
2002/01/21 | 84 | 89 | 84 | 89 | 107,000 |
2002/01/18 | 84 | 86 | 83 | 86 | 80,000 |
2002/01/17 | 84 | 85 | 81 | 84 | 40,000 |
2002/01/16 | 88 | 88 | 83 | 88 | 75,000 |
2002/01/15 | 89 | 91 | 89 | 89 | 144,000 |
2002/01/11 | 97 | 100 | 95 | 95 | 174,000 |
2002/01/10 | 98 | 103 | 97 | 100 | 308,000 |
2002/01/09 | 92 | 95 | 92 | 93 | 159,000 |
2002/01/08 | 92 | 92 | 89 | 90 | 94,000 |
2002/01/07 | 90 | 94 | 87 | 94 | 160,000 |
2002/01/04 | 87 | 87 | 85 | 87 | 72,000 |