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 |
---|---|---|---|---|---|
2004/12/30 | 196 | 197 | 194 | 195 | 135,000 |
2004/12/29 | 199 | 201 | 195 | 195 | 442,000 |
2004/12/28 | 196 | 199 | 193 | 194 | 271,000 |
2004/12/27 | 197 | 201 | 192 | 195 | 810,000 |
2004/12/24 | 200 | 205 | 195 | 197 | 2,426,000 |
2004/12/22 | 190 | 220 | 189 | 205 | 9,963,000 |
2004/12/21 | 176 | 182 | 176 | 180 | 271,000 |
2004/12/20 | 175 | 178 | 174 | 177 | 179,000 |
2004/12/17 | 175 | 178 | 174 | 176 | 125,000 |
2004/12/16 | 176 | 177 | 174 | 176 | 208,000 |
2004/12/15 | 180 | 180 | 176 | 176 | 209,000 |
2004/12/14 | 177 | 180 | 175 | 180 | 175,000 |
2004/12/13 | 179 | 180 | 177 | 178 | 92,000 |
2004/12/10 | 178 | 180 | 176 | 178 | 201,000 |
2004/12/09 | 179 | 180 | 179 | 179 | 127,000 |
2004/12/08 | 180 | 182 | 177 | 180 | 165,000 |
2004/12/07 | 180 | 186 | 180 | 180 | 321,000 |
2004/12/06 | 183 | 184 | 181 | 183 | 108,000 |
2004/12/03 | 185 | 185 | 181 | 183 | 118,000 |
2004/12/02 | 181 | 190 | 181 | 183 | 578,000 |
2004/12/01 | 184 | 184 | 178 | 179 | 174,000 |
2004/11/30 | 179 | 188 | 179 | 181 | 399,000 |
2004/11/29 | 176 | 179 | 175 | 177 | 172,000 |
2004/11/26 | 178 | 179 | 176 | 177 | 153,000 |
2004/11/25 | 178 | 180 | 178 | 179 | 68,000 |
2004/11/24 | 179 | 179 | 176 | 176 | 88,000 |
2004/11/22 | 175 | 178 | 175 | 176 | 124,000 |
2004/11/19 | 180 | 181 | 179 | 179 | 77,000 |
2004/11/18 | 180 | 183 | 180 | 180 | 79,000 |
2004/11/17 | 181 | 183 | 180 | 181 | 103,000 |
2004/11/16 | 187 | 187 | 183 | 183 | 107,000 |
2004/11/15 | 182 | 183 | 181 | 182 | 103,000 |
2004/11/12 | 183 | 183 | 179 | 182 | 204,000 |
2004/11/11 | 182 | 184 | 181 | 183 | 189,000 |
2004/11/10 | 184 | 184 | 182 | 182 | 118,000 |
2004/11/09 | 189 | 189 | 184 | 184 | 117,000 |
2004/11/08 | 190 | 191 | 188 | 188 | 62,000 |
2004/11/05 | 191 | 192 | 189 | 191 | 113,000 |
2004/11/04 | 193 | 195 | 190 | 190 | 131,000 |
2004/11/02 | 189 | 192 | 187 | 191 | 97,000 |
2004/11/01 | 185 | 189 | 185 | 189 | 110,000 |
2004/10/29 | 184 | 185 | 181 | 185 | 93,000 |
2004/10/28 | 186 | 188 | 185 | 187 | 83,000 |
2004/10/27 | 187 | 188 | 185 | 186 | 64,000 |
2004/10/26 | 185 | 187 | 184 | 186 | 91,000 |
2004/10/25 | 183 | 185 | 182 | 184 | 155,000 |
2004/10/22 | 185 | 189 | 185 | 188 | 202,000 |
2004/10/21 | 192 | 193 | 189 | 189 | 152,000 |
2004/10/20 | 194 | 194 | 193 | 193 | 117,000 |
2004/10/19 | 194 | 196 | 193 | 195 | 119,000 |
2004/10/18 | 195 | 197 | 193 | 194 | 179,000 |
2004/10/15 | 193 | 196 | 192 | 194 | 192,000 |
2004/10/14 | 198 | 198 | 194 | 194 | 446,000 |
2004/10/13 | 201 | 204 | 198 | 198 | 421,000 |
2004/10/12 | 201 | 202 | 197 | 200 | 511,000 |
2004/10/08 | 195 | 203 | 193 | 203 | 2,903,000 |
2004/10/07 | 185 | 216 | 185 | 203 | 10,587,000 |
2004/10/06 | 182 | 184 | 180 | 182 | 177,000 |
2004/10/05 | 184 | 184 | 181 | 182 | 144,000 |
2004/10/04 | 181 | 184 | 180 | 181 | 120,000 |
2004/10/01 | 177 | 179 | 175 | 178 | 216,000 |
2004/09/30 | 174 | 177 | 173 | 175 | 117,000 |
2004/09/29 | 179 | 179 | 172 | 175 | 107,000 |
2004/09/28 | 180 | 180 | 176 | 176 | 48,000 |
2004/09/27 | 176 | 180 | 175 | 177 | 122,000 |
2004/09/24 | 178 | 178 | 175 | 175 | 187,000 |
2004/09/22 | 182 | 183 | 178 | 179 | 89,000 |
2004/09/21 | 183 | 185 | 181 | 182 | 93,000 |
2004/09/17 | 181 | 184 | 181 | 182 | 71,000 |
2004/09/16 | 185 | 186 | 182 | 183 | 100,000 |
2004/09/15 | 191 | 191 | 187 | 187 | 131,000 |
2004/09/14 | 192 | 192 | 191 | 191 | 99,000 |
2004/09/13 | 191 | 192 | 190 | 192 | 40,000 |
2004/09/10 | 194 | 194 | 190 | 191 | 197,000 |
2004/09/09 | 192 | 194 | 191 | 193 | 77,000 |
2004/09/08 | 194 | 194 | 191 | 192 | 114,000 |
2004/09/07 | 195 | 197 | 192 | 192 | 115,000 |
2004/09/06 | 191 | 195 | 191 | 195 | 140,000 |
2004/09/03 | 194 | 194 | 191 | 191 | 65,000 |
2004/09/02 | 193 | 193 | 191 | 193 | 98,000 |
2004/09/01 | 191 | 192 | 190 | 192 | 107,000 |
2004/08/31 | 192 | 192 | 189 | 192 | 93,000 |
2004/08/30 | 192 | 194 | 192 | 194 | 77,000 |
2004/08/27 | 190 | 191 | 189 | 190 | 45,000 |
2004/08/26 | 191 | 192 | 189 | 189 | 147,000 |
2004/08/25 | 187 | 190 | 187 | 190 | 51,000 |
2004/08/24 | 191 | 191 | 187 | 190 | 45,000 |
2004/08/23 | 188 | 191 | 188 | 188 | 64,000 |
2004/08/20 | 185 | 189 | 185 | 189 | 55,000 |
2004/08/19 | 183 | 186 | 183 | 185 | 36,000 |
2004/08/18 | 183 | 186 | 180 | 182 | 42,000 |
2004/08/17 | 184 | 186 | 183 | 183 | 44,000 |
2004/08/16 | 183 | 184 | 182 | 182 | 57,000 |
2004/08/13 | 185 | 186 | 182 | 182 | 134,000 |
2004/08/12 | 188 | 189 | 185 | 187 | 96,000 |
2004/08/11 | 189 | 190 | 187 | 188 | 65,000 |
2004/08/10 | 185 | 191 | 185 | 188 | 91,000 |
2004/08/09 | 178 | 183 | 175 | 183 | 161,000 |
2004/08/06 | 184 | 188 | 183 | 188 | 113,000 |
2004/08/05 | 188 | 191 | 187 | 189 | 74,000 |
2004/08/04 | 191 | 191 | 183 | 188 | 209,000 |
2004/08/03 | 196 | 196 | 191 | 194 | 91,000 |
2004/08/02 | 194 | 197 | 194 | 195 | 42,000 |
2004/07/30 | 193 | 195 | 192 | 193 | 94,000 |
2004/07/29 | 196 | 197 | 191 | 193 | 71,000 |
2004/07/28 | 192 | 196 | 192 | 196 | 89,000 |
2004/07/27 | 191 | 195 | 190 | 190 | 119,000 |
2004/07/26 | 198 | 198 | 195 | 196 | 88,000 |
2004/07/23 | 203 | 203 | 197 | 199 | 165,000 |
2004/07/22 | 200 | 204 | 199 | 203 | 138,000 |
2004/07/21 | 198 | 200 | 197 | 200 | 188,000 |
2004/07/20 | 201 | 201 | 193 | 199 | 139,000 |
2004/07/16 | 203 | 205 | 202 | 202 | 146,000 |
2004/07/15 | 208 | 208 | 205 | 205 | 119,000 |
2004/07/14 | 212 | 212 | 208 | 209 | 110,000 |
2004/07/13 | 212 | 213 | 210 | 211 | 91,000 |
2004/07/12 | 214 | 214 | 211 | 212 | 69,000 |
2004/07/09 | 207 | 210 | 206 | 209 | 84,000 |
2004/07/08 | 208 | 209 | 207 | 208 | 47,000 |
2004/07/07 | 210 | 210 | 205 | 206 | 223,000 |
2004/07/06 | 213 | 214 | 211 | 211 | 154,000 |
2004/07/05 | 216 | 216 | 213 | 215 | 135,000 |
2004/07/02 | 219 | 220 | 216 | 217 | 153,000 |
2004/07/01 | 218 | 223 | 217 | 221 | 228,000 |
2004/06/30 | 216 | 218 | 216 | 218 | 175,000 |
2004/06/29 | 218 | 218 | 216 | 216 | 62,000 |
2004/06/28 | 218 | 218 | 215 | 218 | 110,000 |
2004/06/25 | 212 | 214 | 210 | 214 | 154,000 |
2004/06/24 | 214 | 215 | 213 | 213 | 106,000 |
2004/06/23 | 215 | 216 | 213 | 213 | 139,000 |
2004/06/22 | 219 | 219 | 216 | 217 | 102,000 |
2004/06/21 | 217 | 219 | 217 | 217 | 92,000 |
2004/06/18 | 220 | 220 | 214 | 216 | 189,000 |
2004/06/17 | 218 | 221 | 218 | 219 | 172,000 |
2004/06/16 | 218 | 220 | 217 | 217 | 125,000 |
2004/06/15 | 216 | 217 | 215 | 215 | 124,000 |
2004/06/14 | 215 | 222 | 215 | 219 | 267,000 |
2004/06/11 | 216 | 216 | 214 | 215 | 193,000 |
2004/06/10 | 215 | 217 | 213 | 215 | 166,000 |
2004/06/09 | 216 | 217 | 214 | 215 | 101,000 |
2004/06/08 | 216 | 216 | 214 | 214 | 184,000 |
2004/06/07 | 211 | 214 | 209 | 212 | 358,000 |
2004/06/04 | 214 | 214 | 207 | 211 | 168,000 |
2004/06/03 | 216 | 218 | 211 | 212 | 190,000 |
2004/06/02 | 219 | 219 | 216 | 216 | 107,000 |
2004/06/01 | 220 | 220 | 215 | 217 | 136,000 |
2004/05/31 | 217 | 221 | 216 | 218 | 172,000 |
2004/05/28 | 216 | 217 | 214 | 216 | 245,000 |
2004/05/27 | 221 | 221 | 212 | 214 | 332,000 |
2004/05/26 | 223 | 226 | 219 | 221 | 1,084,000 |
2004/05/25 | 240 | 242 | 230 | 236 | 247,000 |
2004/05/24 | 236 | 242 | 232 | 238 | 146,000 |
2004/05/21 | 232 | 236 | 231 | 236 | 131,000 |
2004/05/20 | 227 | 234 | 220 | 231 | 199,000 |
2004/05/19 | 229 | 235 | 225 | 230 | 162,000 |
2004/05/18 | 210 | 226 | 210 | 222 | 144,000 |
2004/05/17 | 231 | 231 | 207 | 210 | 420,000 |
2004/05/14 | 232 | 237 | 228 | 230 | 493,000 |
2004/05/13 | 235 | 237 | 224 | 225 | 618,000 |
2004/05/12 | 216 | 224 | 215 | 220 | 257,000 |
2004/05/11 | 206 | 216 | 206 | 211 | 231,000 |
2004/05/10 | 225 | 228 | 206 | 207 | 428,000 |
2004/05/07 | 235 | 235 | 230 | 235 | 213,000 |
2004/05/06 | 242 | 245 | 236 | 238 | 257,000 |
2004/04/30 | 240 | 241 | 235 | 240 | 264,000 |
2004/04/28 | 243 | 244 | 242 | 242 | 188,000 |
2004/04/27 | 251 | 251 | 244 | 246 | 138,000 |
2004/04/26 | 250 | 253 | 249 | 251 | 236,000 |
2004/04/23 | 254 | 254 | 247 | 249 | 226,000 |
2004/04/22 | 250 | 253 | 249 | 249 | 419,000 |
2004/04/21 | 242 | 247 | 240 | 245 | 283,000 |
2004/04/20 | 240 | 249 | 240 | 248 | 267,000 |
2004/04/19 | 247 | 248 | 236 | 239 | 422,000 |
2004/04/16 | 249 | 252 | 247 | 248 | 209,000 |
2004/04/15 | 255 | 258 | 245 | 249 | 392,000 |
2004/04/14 | 250 | 258 | 250 | 253 | 278,000 |
2004/04/13 | 259 | 262 | 254 | 256 | 397,000 |
2004/04/12 | 245 | 262 | 244 | 255 | 454,000 |
2004/04/09 | 246 | 252 | 244 | 247 | 611,000 |
2004/04/08 | 254 | 263 | 252 | 256 | 1,024,000 |
2004/04/07 | 249 | 257 | 249 | 254 | 654,000 |
2004/04/06 | 251 | 253 | 246 | 249 | 401,000 |
2004/04/05 | 250 | 252 | 246 | 249 | 429,000 |
2004/04/02 | 250 | 252 | 245 | 249 | 417,000 |
2004/04/01 | 249 | 256 | 249 | 253 | 723,000 |
2004/03/31 | 250 | 254 | 245 | 249 | 386,000 |
2004/03/30 | 255 | 255 | 248 | 250 | 612,000 |
2004/03/29 | 247 | 257 | 246 | 251 | 1,251,000 |
2004/03/26 | 247 | 247 | 240 | 244 | 731,000 |
2004/03/25 | 238 | 240 | 235 | 239 | 891,000 |
2004/03/24 | 238 | 239 | 231 | 235 | 1,772,000 |
2004/03/23 | 220 | 221 | 217 | 219 | 213,000 |
2004/03/22 | 220 | 223 | 219 | 220 | 211,000 |
2004/03/19 | 220 | 222 | 218 | 220 | 166,000 |
2004/03/18 | 225 | 226 | 221 | 222 | 332,000 |
2004/03/17 | 220 | 223 | 220 | 222 | 303,000 |
2004/03/16 | 221 | 222 | 220 | 220 | 266,000 |
2004/03/15 | 220 | 223 | 220 | 221 | 313,000 |
2004/03/12 | 212 | 216 | 211 | 215 | 346,000 |
2004/03/11 | 212 | 218 | 211 | 215 | 265,000 |
2004/03/10 | 222 | 225 | 219 | 220 | 275,000 |
2004/03/09 | 226 | 226 | 222 | 224 | 283,000 |
2004/03/08 | 226 | 226 | 223 | 223 | 460,000 |
2004/03/05 | 222 | 228 | 220 | 223 | 1,090,000 |
2004/03/04 | 211 | 222 | 211 | 219 | 854,000 |
2004/03/03 | 211 | 213 | 209 | 211 | 281,000 |
2004/03/02 | 212 | 212 | 206 | 211 | 375,000 |
2004/03/01 | 204 | 211 | 202 | 207 | 444,000 |
2004/02/27 | 203 | 204 | 202 | 204 | 276,000 |
2004/02/26 | 204 | 205 | 201 | 202 | 170,000 |
2004/02/25 | 203 | 208 | 202 | 203 | 156,000 |
2004/02/24 | 208 | 208 | 203 | 203 | 104,000 |
2004/02/23 | 206 | 208 | 205 | 207 | 180,000 |
2004/02/20 | 206 | 207 | 203 | 203 | 153,000 |
2004/02/19 | 208 | 212 | 205 | 207 | 191,000 |
2004/02/18 | 214 | 214 | 207 | 208 | 221,000 |
2004/02/17 | 202 | 212 | 201 | 211 | 334,000 |
2004/02/16 | 203 | 203 | 201 | 201 | 105,000 |
2004/02/13 | 202 | 202 | 200 | 201 | 153,000 |
2004/02/12 | 204 | 205 | 201 | 202 | 93,000 |
2004/02/10 | 208 | 208 | 201 | 201 | 88,000 |
2004/02/09 | 206 | 209 | 204 | 204 | 94,000 |
2004/02/06 | 205 | 207 | 199 | 205 | 96,000 |
2004/02/05 | 198 | 201 | 196 | 200 | 138,000 |
2004/02/04 | 206 | 207 | 199 | 200 | 236,000 |
2004/02/03 | 212 | 212 | 207 | 208 | 157,000 |
2004/02/02 | 212 | 216 | 211 | 212 | 125,000 |
2004/01/30 | 211 | 217 | 210 | 211 | 129,000 |
2004/01/29 | 211 | 213 | 209 | 210 | 205,000 |
2004/01/28 | 212 | 217 | 209 | 217 | 321,000 |
2004/01/27 | 223 | 223 | 217 | 218 | 176,000 |
2004/01/26 | 226 | 226 | 217 | 221 | 280,000 |
2004/01/23 | 228 | 228 | 224 | 226 | 212,000 |
2004/01/22 | 234 | 234 | 226 | 226 | 251,000 |
2004/01/21 | 233 | 236 | 231 | 232 | 779,000 |
2004/01/20 | 227 | 232 | 225 | 229 | 757,000 |
2004/01/19 | 226 | 227 | 222 | 225 | 232,000 |
2004/01/16 | 223 | 225 | 221 | 225 | 204,000 |
2004/01/15 | 230 | 230 | 222 | 224 | 292,000 |
2004/01/14 | 222 | 228 | 221 | 227 | 270,000 |
2004/01/13 | 231 | 232 | 225 | 226 | 782,000 |
2004/01/09 | 222 | 226 | 217 | 226 | 575,000 |
2004/01/08 | 219 | 221 | 216 | 221 | 381,000 |
2004/01/07 | 213 | 222 | 213 | 221 | 704,000 |
2004/01/06 | 223 | 224 | 211 | 214 | 358,000 |
2004/01/05 | 222 | 222 | 217 | 220 | 240,000 |