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 |
---|---|---|---|---|---|
2007/12/28 | 177 | 179 | 175 | 176 | 383,000 |
2007/12/27 | 183 | 183 | 177 | 181 | 799,000 |
2007/12/26 | 177 | 183 | 174 | 183 | 963,000 |
2007/12/25 | 179 | 181 | 173 | 177 | 1,246,000 |
2007/12/21 | 173 | 178 | 171 | 176 | 846,000 |
2007/12/20 | 183 | 183 | 174 | 175 | 867,000 |
2007/12/19 | 183 | 188 | 180 | 180 | 974,000 |
2007/12/18 | 178 | 185 | 177 | 182 | 802,000 |
2007/12/17 | 192 | 192 | 183 | 183 | 1,067,000 |
2007/12/14 | 199 | 201 | 192 | 193 | 1,147,000 |
2007/12/13 | 204 | 204 | 197 | 198 | 1,688,000 |
2007/12/12 | 195 | 206 | 193 | 205 | 3,055,000 |
2007/12/11 | 201 | 201 | 195 | 196 | 1,071,000 |
2007/12/10 | 194 | 201 | 192 | 201 | 1,703,000 |
2007/12/07 | 198 | 199 | 193 | 193 | 713,000 |
2007/12/06 | 197 | 200 | 194 | 196 | 983,000 |
2007/12/05 | 192 | 199 | 189 | 195 | 832,000 |
2007/12/04 | 196 | 199 | 193 | 193 | 749,000 |
2007/12/03 | 203 | 206 | 195 | 197 | 1,443,000 |
2007/11/30 | 204 | 206 | 202 | 204 | 1,675,000 |
2007/11/29 | 204 | 210 | 203 | 203 | 3,267,000 |
2007/11/28 | 205 | 207 | 198 | 201 | 2,283,000 |
2007/11/27 | 191 | 203 | 188 | 202 | 3,373,000 |
2007/11/26 | 190 | 200 | 186 | 196 | 4,448,000 |
2007/11/22 | 179 | 186 | 176 | 185 | 2,763,000 |
2007/11/21 | 179 | 187 | 178 | 179 | 2,578,000 |
2007/11/20 | 171 | 177 | 165 | 175 | 1,758,000 |
2007/11/19 | 179 | 182 | 173 | 174 | 1,065,000 |
2007/11/16 | 182 | 186 | 178 | 183 | 1,017,000 |
2007/11/15 | 180 | 190 | 180 | 185 | 1,178,000 |
2007/11/14 | 176 | 183 | 175 | 182 | 982,000 |
2007/11/13 | 170 | 174 | 169 | 171 | 1,359,000 |
2007/11/12 | 175 | 177 | 167 | 170 | 1,646,000 |
2007/11/09 | 186 | 190 | 180 | 181 | 785,000 |
2007/11/08 | 182 | 187 | 181 | 186 | 785,000 |
2007/11/07 | 197 | 198 | 191 | 191 | 795,000 |
2007/11/06 | 195 | 203 | 193 | 195 | 936,000 |
2007/11/05 | 204 | 205 | 197 | 197 | 821,000 |
2007/11/02 | 202 | 206 | 201 | 202 | 627,000 |
2007/11/01 | 213 | 213 | 205 | 206 | 974,000 |
2007/10/31 | 212 | 214 | 208 | 210 | 1,435,000 |
2007/10/30 | 208 | 215 | 206 | 214 | 1,082,000 |
2007/10/29 | 207 | 212 | 206 | 208 | 1,119,000 |
2007/10/26 | 207 | 209 | 200 | 205 | 1,378,000 |
2007/10/25 | 216 | 218 | 205 | 206 | 1,611,000 |
2007/10/24 | 220 | 223 | 214 | 216 | 2,327,000 |
2007/10/23 | 217 | 222 | 215 | 217 | 2,445,000 |
2007/10/22 | 208 | 215 | 207 | 212 | 2,040,000 |
2007/10/19 | 223 | 224 | 217 | 220 | 3,979,000 |
2007/10/18 | 216 | 228 | 215 | 226 | 9,107,000 |
2007/10/17 | 214 | 218 | 209 | 215 | 3,418,000 |
2007/10/16 | 215 | 222 | 213 | 216 | 3,071,000 |
2007/10/15 | 219 | 220 | 212 | 218 | 3,340,000 |
2007/10/12 | 207 | 218 | 206 | 217 | 6,524,000 |
2007/10/11 | 200 | 211 | 197 | 210 | 4,696,000 |
2007/10/10 | 206 | 206 | 201 | 201 | 967,000 |
2007/10/09 | 203 | 207 | 202 | 205 | 1,200,000 |
2007/10/05 | 207 | 207 | 201 | 201 | 1,144,000 |
2007/10/04 | 206 | 211 | 204 | 207 | 2,047,000 |
2007/10/03 | 210 | 211 | 203 | 208 | 3,718,000 |
2007/10/02 | 203 | 213 | 200 | 213 | 6,673,000 |
2007/10/01 | 196 | 207 | 195 | 199 | 2,631,000 |
2007/09/28 | 196 | 204 | 195 | 197 | 2,880,000 |
2007/09/27 | 197 | 199 | 194 | 195 | 1,548,000 |
2007/09/26 | 202 | 204 | 194 | 194 | 3,268,000 |
2007/09/25 | 192 | 199 | 187 | 197 | 4,212,000 |
2007/09/21 | 181 | 191 | 180 | 189 | 3,010,000 |
2007/09/20 | 175 | 178 | 172 | 178 | 506,000 |
2007/09/19 | 176 | 176 | 172 | 175 | 378,000 |
2007/09/18 | 175 | 176 | 170 | 170 | 426,000 |
2007/09/14 | 177 | 179 | 174 | 175 | 538,000 |
2007/09/13 | 179 | 181 | 174 | 174 | 566,000 |
2007/09/12 | 179 | 183 | 174 | 175 | 685,000 |
2007/09/11 | 179 | 181 | 172 | 178 | 762,000 |
2007/09/10 | 177 | 180 | 172 | 177 | 913,000 |
2007/09/07 | 187 | 188 | 181 | 182 | 534,000 |
2007/09/06 | 183 | 187 | 179 | 186 | 1,439,000 |
2007/09/05 | 197 | 200 | 186 | 187 | 6,173,000 |
2007/09/04 | 190 | 195 | 188 | 194 | 3,901,000 |
2007/09/03 | 183 | 192 | 179 | 192 | 2,822,000 |
2007/08/31 | 180 | 180 | 174 | 180 | 1,752,000 |
2007/08/30 | 167 | 180 | 166 | 177 | 1,912,000 |
2007/08/29 | 162 | 165 | 161 | 165 | 157,000 |
2007/08/28 | 166 | 167 | 165 | 165 | 74,000 |
2007/08/27 | 168 | 169 | 166 | 167 | 204,000 |
2007/08/24 | 168 | 168 | 166 | 166 | 114,000 |
2007/08/23 | 167 | 167 | 165 | 166 | 210,000 |
2007/08/22 | 162 | 167 | 162 | 164 | 185,000 |
2007/08/21 | 161 | 166 | 160 | 166 | 390,000 |
2007/08/20 | 164 | 167 | 160 | 162 | 508,000 |
2007/08/17 | 168 | 168 | 159 | 160 | 662,000 |
2007/08/16 | 172 | 174 | 166 | 168 | 643,000 |
2007/08/15 | 174 | 175 | 172 | 172 | 219,000 |
2007/08/14 | 177 | 177 | 175 | 175 | 155,000 |
2007/08/13 | 177 | 178 | 175 | 178 | 421,000 |
2007/08/10 | 176 | 182 | 176 | 179 | 463,000 |
2007/08/09 | 177 | 184 | 175 | 181 | 830,000 |
2007/08/08 | 178 | 178 | 165 | 172 | 1,079,000 |
2007/08/07 | 184 | 184 | 177 | 178 | 511,000 |
2007/08/06 | 182 | 185 | 181 | 182 | 543,000 |
2007/08/03 | 192 | 192 | 183 | 184 | 883,000 |
2007/08/02 | 190 | 192 | 184 | 187 | 621,000 |
2007/08/01 | 188 | 190 | 186 | 187 | 513,000 |
2007/07/31 | 196 | 197 | 191 | 191 | 814,000 |
2007/07/30 | 183 | 193 | 183 | 192 | 1,091,000 |
2007/07/27 | 185 | 189 | 181 | 185 | 2,611,000 |
2007/07/26 | 201 | 204 | 189 | 190 | 9,227,000 |
2007/07/25 | 206 | 217 | 200 | 203 | 24,457,000 |
2007/07/24 | 172 | 173 | 171 | 172 | 132,000 |
2007/07/23 | 175 | 175 | 170 | 172 | 289,000 |
2007/07/20 | 178 | 179 | 176 | 177 | 133,000 |
2007/07/19 | 179 | 179 | 177 | 177 | 76,000 |
2007/07/18 | 176 | 183 | 176 | 178 | 706,000 |
2007/07/17 | 177 | 177 | 175 | 176 | 128,000 |
2007/07/13 | 178 | 178 | 176 | 178 | 286,000 |
2007/07/12 | 176 | 177 | 175 | 175 | 177,000 |
2007/07/11 | 177 | 177 | 175 | 175 | 388,000 |
2007/07/10 | 177 | 179 | 177 | 179 | 235,000 |
2007/07/09 | 178 | 179 | 177 | 178 | 174,000 |
2007/07/06 | 180 | 180 | 178 | 178 | 160,000 |
2007/07/05 | 181 | 181 | 179 | 180 | 427,000 |
2007/07/04 | 178 | 181 | 177 | 180 | 339,000 |
2007/07/03 | 180 | 180 | 177 | 179 | 186,000 |
2007/07/02 | 180 | 181 | 178 | 180 | 164,000 |
2007/06/29 | 182 | 182 | 178 | 180 | 177,000 |
2007/06/28 | 179 | 182 | 179 | 181 | 119,000 |
2007/06/27 | 180 | 181 | 178 | 178 | 90,000 |
2007/06/26 | 182 | 182 | 178 | 179 | 265,000 |
2007/06/25 | 181 | 185 | 181 | 182 | 233,000 |
2007/06/22 | 183 | 183 | 181 | 182 | 213,000 |
2007/06/21 | 182 | 185 | 181 | 182 | 212,000 |
2007/06/20 | 185 | 187 | 177 | 182 | 331,000 |
2007/06/19 | 186 | 188 | 185 | 185 | 197,000 |
2007/06/18 | 186 | 189 | 185 | 187 | 307,000 |
2007/06/15 | 187 | 187 | 185 | 186 | 171,000 |
2007/06/14 | 185 | 186 | 183 | 185 | 147,000 |
2007/06/13 | 183 | 186 | 182 | 185 | 159,000 |
2007/06/12 | 191 | 191 | 183 | 183 | 585,000 |
2007/06/11 | 197 | 197 | 191 | 192 | 253,000 |
2007/06/08 | 192 | 194 | 191 | 192 | 376,000 |
2007/06/07 | 192 | 197 | 191 | 195 | 478,000 |
2007/06/06 | 193 | 201 | 192 | 194 | 1,523,000 |
2007/06/05 | 193 | 193 | 190 | 192 | 219,000 |
2007/06/04 | 192 | 197 | 191 | 194 | 725,000 |
2007/06/01 | 189 | 191 | 186 | 190 | 601,000 |
2007/05/31 | 186 | 189 | 185 | 188 | 398,000 |
2007/05/30 | 189 | 190 | 183 | 184 | 638,000 |
2007/05/29 | 187 | 193 | 185 | 190 | 1,487,000 |
2007/05/28 | 180 | 188 | 179 | 185 | 429,000 |
2007/05/25 | 177 | 179 | 177 | 178 | 340,000 |
2007/05/24 | 186 | 186 | 178 | 181 | 586,000 |
2007/05/23 | 184 | 188 | 184 | 187 | 609,000 |
2007/05/22 | 180 | 188 | 178 | 187 | 1,087,000 |
2007/05/21 | 172 | 187 | 170 | 182 | 2,027,000 |
2007/05/18 | 172 | 176 | 169 | 171 | 560,000 |
2007/05/17 | 170 | 171 | 167 | 171 | 708,000 |
2007/05/16 | 174 | 174 | 167 | 169 | 943,000 |
2007/05/15 | 178 | 178 | 172 | 173 | 600,000 |
2007/05/14 | 184 | 184 | 177 | 177 | 873,000 |
2007/05/11 | 183 | 184 | 182 | 183 | 393,000 |
2007/05/10 | 188 | 188 | 185 | 185 | 610,000 |
2007/05/09 | 184 | 186 | 183 | 185 | 560,000 |
2007/05/08 | 184 | 185 | 182 | 184 | 502,000 |
2007/05/07 | 186 | 188 | 182 | 184 | 857,000 |
2007/05/02 | 187 | 188 | 182 | 183 | 950,000 |
2007/05/01 | 187 | 190 | 186 | 188 | 1,282,000 |
2007/04/27 | 195 | 196 | 191 | 192 | 727,000 |
2007/04/26 | 195 | 196 | 193 | 195 | 681,000 |
2007/04/25 | 195 | 200 | 194 | 194 | 873,000 |
2007/04/24 | 192 | 202 | 191 | 198 | 2,489,000 |
2007/04/23 | 203 | 205 | 192 | 193 | 5,016,000 |
2007/04/20 | 208 | 208 | 203 | 204 | 1,569,000 |
2007/04/19 | 206 | 209 | 203 | 206 | 3,208,000 |
2007/04/18 | 204 | 215 | 203 | 208 | 17,246,000 |
2007/04/17 | 205 | 210 | 201 | 205 | 9,096,000 |
2007/04/16 | 212 | 214 | 201 | 201 | 10,467,000 |
2007/04/13 | 222 | 223 | 213 | 215 | 12,196,000 |
2007/04/12 | 227 | 236 | 216 | 220 | 65,027,000 |
2007/04/11 | 202 | 228 | 198 | 222 | 40,375,000 |
2007/04/10 | 208 | 213 | 195 | 197 | 31,521,000 |
2007/04/09 | 173 | 176 | 172 | 174 | 342,000 |
2007/04/06 | 174 | 174 | 172 | 172 | 217,000 |
2007/04/05 | 174 | 175 | 173 | 173 | 137,000 |
2007/04/04 | 173 | 175 | 173 | 173 | 97,000 |
2007/04/03 | 172 | 175 | 172 | 172 | 218,000 |
2007/04/02 | 176 | 177 | 171 | 171 | 244,000 |
2007/03/30 | 175 | 176 | 173 | 175 | 94,000 |
2007/03/29 | 174 | 174 | 172 | 173 | 133,000 |
2007/03/28 | 172 | 175 | 172 | 174 | 114,000 |
2007/03/27 | 173 | 175 | 172 | 172 | 71,000 |
2007/03/26 | 174 | 175 | 173 | 174 | 114,000 |
2007/03/23 | 176 | 177 | 170 | 175 | 232,000 |
2007/03/22 | 176 | 179 | 176 | 177 | 150,000 |
2007/03/20 | 176 | 177 | 175 | 175 | 163,000 |
2007/03/19 | 175 | 177 | 175 | 176 | 212,000 |
2007/03/16 | 177 | 177 | 173 | 174 | 285,000 |
2007/03/15 | 174 | 177 | 174 | 176 | 194,000 |
2007/03/14 | 177 | 178 | 174 | 174 | 598,000 |
2007/03/13 | 184 | 184 | 181 | 181 | 146,000 |
2007/03/12 | 180 | 185 | 180 | 184 | 255,000 |
2007/03/09 | 181 | 182 | 179 | 181 | 195,000 |
2007/03/08 | 178 | 180 | 176 | 180 | 144,000 |
2007/03/07 | 182 | 182 | 177 | 178 | 221,000 |
2007/03/06 | 175 | 180 | 175 | 175 | 385,000 |
2007/03/05 | 177 | 180 | 175 | 177 | 571,000 |
2007/03/02 | 178 | 181 | 177 | 180 | 237,000 |
2007/03/01 | 181 | 184 | 179 | 179 | 548,000 |
2007/02/28 | 174 | 184 | 173 | 180 | 1,008,000 |
2007/02/27 | 194 | 194 | 188 | 189 | 442,000 |
2007/02/26 | 191 | 195 | 191 | 193 | 870,000 |
2007/02/23 | 185 | 190 | 185 | 190 | 805,000 |
2007/02/22 | 183 | 186 | 182 | 184 | 809,000 |
2007/02/21 | 182 | 183 | 181 | 183 | 278,000 |
2007/02/20 | 182 | 183 | 182 | 182 | 143,000 |
2007/02/19 | 181 | 184 | 180 | 182 | 386,000 |
2007/02/16 | 179 | 181 | 178 | 181 | 211,000 |
2007/02/15 | 182 | 182 | 178 | 180 | 320,000 |
2007/02/14 | 183 | 183 | 182 | 182 | 217,000 |
2007/02/13 | 184 | 184 | 181 | 182 | 314,000 |
2007/02/09 | 184 | 186 | 183 | 185 | 196,000 |
2007/02/08 | 184 | 185 | 183 | 184 | 207,000 |
2007/02/07 | 186 | 186 | 184 | 184 | 86,000 |
2007/02/06 | 183 | 185 | 183 | 183 | 248,000 |
2007/02/05 | 187 | 187 | 182 | 184 | 323,000 |
2007/02/02 | 189 | 189 | 188 | 189 | 166,000 |
2007/02/01 | 188 | 190 | 187 | 190 | 373,000 |
2007/01/31 | 185 | 187 | 184 | 186 | 248,000 |
2007/01/30 | 190 | 191 | 185 | 186 | 540,000 |
2007/01/29 | 190 | 191 | 190 | 190 | 212,000 |
2007/01/26 | 194 | 194 | 189 | 191 | 686,000 |
2007/01/25 | 189 | 194 | 188 | 193 | 960,000 |
2007/01/24 | 189 | 190 | 187 | 188 | 286,000 |
2007/01/23 | 190 | 192 | 189 | 189 | 387,000 |
2007/01/22 | 192 | 195 | 190 | 191 | 866,000 |
2007/01/19 | 188 | 191 | 184 | 189 | 756,000 |
2007/01/18 | 189 | 190 | 187 | 188 | 433,000 |
2007/01/17 | 192 | 192 | 189 | 190 | 343,000 |
2007/01/16 | 191 | 194 | 188 | 191 | 927,000 |
2007/01/15 | 188 | 191 | 187 | 191 | 734,000 |
2007/01/12 | 185 | 190 | 183 | 187 | 709,000 |
2007/01/11 | 185 | 186 | 182 | 183 | 456,000 |
2007/01/10 | 191 | 191 | 181 | 183 | 1,958,000 |
2007/01/09 | 180 | 190 | 179 | 190 | 1,607,000 |
2007/01/05 | 179 | 180 | 177 | 180 | 476,000 |
2007/01/04 | 177 | 182 | 177 | 181 | 272,000 |