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 |
|---|---|---|---|---|---|
| 2008/12/30 | 77 | 78 | 76 | 77 | 92,000 |
| 2008/12/29 | 77 | 78 | 75 | 77 | 111,000 |
| 2008/12/26 | 77 | 77 | 75 | 76 | 61,000 |
| 2008/12/25 | 75 | 77 | 73 | 77 | 116,000 |
| 2008/12/24 | 75 | 75 | 72 | 73 | 193,000 |
| 2008/12/22 | 77 | 78 | 76 | 76 | 68,000 |
| 2008/12/19 | 77 | 79 | 77 | 78 | 142,000 |
| 2008/12/18 | 79 | 80 | 78 | 79 | 56,000 |
| 2008/12/17 | 83 | 84 | 77 | 80 | 230,000 |
| 2008/12/16 | 80 | 81 | 78 | 81 | 136,000 |
| 2008/12/15 | 78 | 81 | 77 | 79 | 96,000 |
| 2008/12/12 | 81 | 81 | 76 | 76 | 154,000 |
| 2008/12/11 | 77 | 81 | 77 | 81 | 81,000 |
| 2008/12/10 | 77 | 77 | 75 | 77 | 99,000 |
| 2008/12/09 | 80 | 80 | 77 | 78 | 91,000 |
| 2008/12/08 | 76 | 81 | 75 | 81 | 114,000 |
| 2008/12/05 | 74 | 76 | 73 | 75 | 71,000 |
| 2008/12/04 | 73 | 74 | 71 | 72 | 84,000 |
| 2008/12/03 | 78 | 79 | 73 | 74 | 158,000 |
| 2008/12/02 | 77 | 77 | 74 | 76 | 76,000 |
| 2008/12/01 | 80 | 80 | 78 | 78 | 44,000 |
| 2008/11/28 | 80 | 82 | 79 | 81 | 62,000 |
| 2008/11/27 | 79 | 83 | 79 | 80 | 98,000 |
| 2008/11/26 | 80 | 82 | 79 | 79 | 55,000 |
| 2008/11/25 | 84 | 84 | 79 | 80 | 77,000 |
| 2008/11/21 | 73 | 79 | 73 | 79 | 117,000 |
| 2008/11/20 | 79 | 80 | 77 | 78 | 95,000 |
| 2008/11/19 | 81 | 83 | 80 | 83 | 58,000 |
| 2008/11/18 | 84 | 84 | 80 | 83 | 150,000 |
| 2008/11/17 | 83 | 87 | 82 | 85 | 101,000 |
| 2008/11/14 | 89 | 90 | 83 | 84 | 170,000 |
| 2008/11/13 | 90 | 92 | 86 | 87 | 123,000 |
| 2008/11/12 | 89 | 91 | 87 | 89 | 66,000 |
| 2008/11/11 | 87 | 91 | 87 | 89 | 83,000 |
| 2008/11/10 | 90 | 91 | 89 | 90 | 100,000 |
| 2008/11/07 | 87 | 92 | 86 | 89 | 210,000 |
| 2008/11/06 | 92 | 93 | 90 | 91 | 128,000 |
| 2008/11/05 | 92 | 95 | 90 | 95 | 195,000 |
| 2008/11/04 | 85 | 90 | 85 | 90 | 154,000 |
| 2008/10/31 | 88 | 88 | 84 | 84 | 169,000 |
| 2008/10/30 | 80 | 86 | 80 | 84 | 165,000 |
| 2008/10/29 | 83 | 84 | 78 | 78 | 121,000 |
| 2008/10/28 | 68 | 75 | 67 | 75 | 324,000 |
| 2008/10/27 | 81 | 83 | 68 | 73 | 243,000 |
| 2008/10/24 | 88 | 89 | 83 | 84 | 86,000 |
| 2008/10/23 | 85 | 88 | 82 | 88 | 102,000 |
| 2008/10/22 | 88 | 90 | 87 | 87 | 93,000 |
| 2008/10/21 | 93 | 94 | 89 | 90 | 179,000 |
| 2008/10/20 | 87 | 91 | 87 | 91 | 113,000 |
| 2008/10/17 | 88 | 89 | 85 | 87 | 193,000 |
| 2008/10/16 | 81 | 85 | 78 | 85 | 233,000 |
| 2008/10/15 | 88 | 91 | 87 | 91 | 197,000 |
| 2008/10/14 | 90 | 93 | 86 | 93 | 391,000 |
| 2008/10/10 | 72 | 74 | 70 | 73 | 342,000 |
| 2008/10/09 | 71 | 74 | 70 | 72 | 294,000 |
| 2008/10/08 | 75 | 79 | 68 | 68 | 572,000 |
| 2008/10/07 | 71 | 83 | 70 | 79 | 386,000 |
| 2008/10/06 | 94 | 94 | 77 | 81 | 487,000 |
| 2008/10/03 | 96 | 98 | 94 | 94 | 417,000 |
| 2008/10/02 | 107 | 107 | 100 | 101 | 233,000 |
| 2008/10/01 | 110 | 115 | 104 | 105 | 221,000 |
| 2008/09/30 | 103 | 107 | 102 | 107 | 143,000 |
| 2008/09/29 | 116 | 118 | 110 | 111 | 102,000 |
| 2008/09/26 | 118 | 119 | 113 | 115 | 120,000 |
| 2008/09/25 | 119 | 120 | 117 | 119 | 52,000 |
| 2008/09/24 | 122 | 122 | 116 | 120 | 182,000 |
| 2008/09/22 | 128 | 130 | 122 | 124 | 228,000 |
| 2008/09/19 | 119 | 126 | 115 | 126 | 371,000 |
| 2008/09/18 | 105 | 124 | 103 | 117 | 347,000 |
| 2008/09/17 | 108 | 109 | 105 | 109 | 234,000 |
| 2008/09/16 | 102 | 104 | 100 | 103 | 391,000 |
| 2008/09/12 | 112 | 113 | 110 | 112 | 225,000 |
| 2008/09/11 | 116 | 119 | 114 | 114 | 110,000 |
| 2008/09/10 | 117 | 119 | 116 | 118 | 179,000 |
| 2008/09/09 | 121 | 121 | 117 | 118 | 143,000 |
| 2008/09/08 | 114 | 120 | 114 | 120 | 104,000 |
| 2008/09/05 | 110 | 115 | 110 | 114 | 287,000 |
| 2008/09/04 | 123 | 124 | 118 | 119 | 285,000 |
| 2008/09/03 | 130 | 130 | 125 | 127 | 200,000 |
| 2008/09/02 | 131 | 133 | 129 | 129 | 176,000 |
| 2008/09/01 | 136 | 136 | 133 | 133 | 77,000 |
| 2008/08/29 | 134 | 136 | 134 | 135 | 59,000 |
| 2008/08/28 | 132 | 136 | 132 | 135 | 76,000 |
| 2008/08/27 | 138 | 138 | 133 | 133 | 75,000 |
| 2008/08/26 | 139 | 139 | 136 | 138 | 55,000 |
| 2008/08/25 | 139 | 140 | 137 | 139 | 37,000 |
| 2008/08/22 | 138 | 139 | 136 | 137 | 32,000 |
| 2008/08/21 | 138 | 140 | 137 | 137 | 53,000 |
| 2008/08/20 | 137 | 141 | 137 | 138 | 37,000 |
| 2008/08/19 | 141 | 141 | 137 | 139 | 102,000 |
| 2008/08/18 | 137 | 144 | 137 | 139 | 86,000 |
| 2008/08/15 | 136 | 138 | 136 | 137 | 97,000 |
| 2008/08/14 | 139 | 141 | 138 | 139 | 66,000 |
| 2008/08/13 | 144 | 144 | 138 | 139 | 116,000 |
| 2008/08/12 | 146 | 147 | 144 | 144 | 83,000 |
| 2008/08/11 | 146 | 148 | 146 | 147 | 88,000 |
| 2008/08/08 | 146 | 148 | 145 | 148 | 62,000 |
| 2008/08/07 | 148 | 150 | 146 | 147 | 71,000 |
| 2008/08/06 | 146 | 149 | 145 | 149 | 140,000 |
| 2008/08/05 | 146 | 147 | 143 | 144 | 145,000 |
| 2008/08/04 | 148 | 148 | 144 | 146 | 141,000 |
| 2008/08/01 | 154 | 154 | 149 | 150 | 71,000 |
| 2008/07/31 | 154 | 154 | 152 | 154 | 88,000 |
| 2008/07/30 | 150 | 152 | 150 | 151 | 63,000 |
| 2008/07/29 | 150 | 150 | 148 | 149 | 55,000 |
| 2008/07/28 | 154 | 155 | 151 | 152 | 40,000 |
| 2008/07/25 | 152 | 153 | 150 | 152 | 122,000 |
| 2008/07/24 | 154 | 156 | 153 | 154 | 137,000 |
| 2008/07/23 | 149 | 152 | 149 | 151 | 93,000 |
| 2008/07/22 | 151 | 153 | 147 | 149 | 117,000 |
| 2008/07/18 | 150 | 151 | 147 | 150 | 169,000 |
| 2008/07/17 | 147 | 149 | 146 | 146 | 115,000 |
| 2008/07/16 | 147 | 148 | 146 | 146 | 76,000 |
| 2008/07/15 | 147 | 149 | 147 | 149 | 223,000 |
| 2008/07/14 | 152 | 152 | 147 | 147 | 147,000 |
| 2008/07/11 | 149 | 152 | 149 | 149 | 95,000 |
| 2008/07/10 | 146 | 152 | 146 | 148 | 147,000 |
| 2008/07/09 | 151 | 152 | 147 | 148 | 232,000 |
| 2008/07/08 | 153 | 154 | 149 | 150 | 198,000 |
| 2008/07/07 | 154 | 155 | 152 | 152 | 98,000 |
| 2008/07/04 | 153 | 154 | 150 | 152 | 244,000 |
| 2008/07/03 | 151 | 154 | 149 | 152 | 414,000 |
| 2008/07/02 | 160 | 160 | 155 | 155 | 154,000 |
| 2008/07/01 | 162 | 162 | 158 | 158 | 133,000 |
| 2008/06/30 | 161 | 162 | 158 | 159 | 232,000 |
| 2008/06/27 | 160 | 164 | 160 | 161 | 256,000 |
| 2008/06/26 | 164 | 167 | 162 | 165 | 298,000 |
| 2008/06/25 | 167 | 168 | 162 | 163 | 296,000 |
| 2008/06/24 | 159 | 171 | 157 | 166 | 1,112,000 |
| 2008/06/23 | 156 | 159 | 155 | 158 | 170,000 |
| 2008/06/20 | 164 | 164 | 159 | 159 | 400,000 |
| 2008/06/19 | 165 | 165 | 161 | 161 | 228,000 |
| 2008/06/18 | 163 | 166 | 163 | 165 | 128,000 |
| 2008/06/17 | 162 | 164 | 160 | 163 | 286,000 |
| 2008/06/16 | 162 | 164 | 161 | 163 | 187,000 |
| 2008/06/13 | 164 | 165 | 160 | 161 | 482,000 |
| 2008/06/12 | 162 | 166 | 162 | 163 | 412,000 |
| 2008/06/11 | 166 | 166 | 163 | 164 | 315,000 |
| 2008/06/10 | 168 | 172 | 161 | 165 | 653,000 |
| 2008/06/09 | 164 | 166 | 162 | 165 | 511,000 |
| 2008/06/06 | 176 | 176 | 168 | 168 | 929,000 |
| 2008/06/05 | 170 | 174 | 168 | 174 | 1,213,000 |
| 2008/06/04 | 163 | 170 | 163 | 168 | 582,000 |
| 2008/06/03 | 165 | 168 | 164 | 164 | 406,000 |
| 2008/06/02 | 163 | 167 | 162 | 167 | 401,000 |
| 2008/05/30 | 164 | 164 | 161 | 161 | 282,000 |
| 2008/05/29 | 161 | 164 | 160 | 162 | 378,000 |
| 2008/05/28 | 164 | 164 | 160 | 160 | 355,000 |
| 2008/05/27 | 164 | 166 | 162 | 163 | 412,000 |
| 2008/05/26 | 166 | 170 | 162 | 163 | 737,000 |
| 2008/05/23 | 166 | 173 | 165 | 171 | 694,000 |
| 2008/05/22 | 165 | 168 | 161 | 167 | 607,000 |
| 2008/05/21 | 168 | 170 | 165 | 167 | 550,000 |
| 2008/05/20 | 169 | 171 | 168 | 170 | 549,000 |
| 2008/05/19 | 169 | 172 | 168 | 168 | 755,000 |
| 2008/05/16 | 180 | 185 | 170 | 172 | 2,960,000 |
| 2008/05/15 | 186 | 192 | 185 | 191 | 2,706,000 |
| 2008/05/14 | 187 | 187 | 182 | 183 | 604,000 |
| 2008/05/13 | 185 | 185 | 182 | 185 | 538,000 |
| 2008/05/12 | 180 | 185 | 180 | 183 | 607,000 |
| 2008/05/09 | 190 | 190 | 183 | 184 | 1,163,000 |
| 2008/05/08 | 184 | 191 | 182 | 187 | 2,685,000 |
| 2008/05/07 | 182 | 186 | 180 | 184 | 3,331,000 |
| 2008/05/02 | 189 | 193 | 183 | 184 | 14,649,000 |
| 2008/05/01 | 156 | 160 | 154 | 154 | 565,000 |
| 2008/04/30 | 150 | 156 | 150 | 155 | 392,000 |
| 2008/04/28 | 153 | 153 | 150 | 150 | 279,000 |
| 2008/04/25 | 147 | 153 | 147 | 149 | 524,000 |
| 2008/04/24 | 148 | 148 | 145 | 146 | 329,000 |
| 2008/04/23 | 147 | 148 | 146 | 148 | 198,000 |
| 2008/04/22 | 147 | 149 | 147 | 148 | 123,000 |
| 2008/04/21 | 150 | 150 | 147 | 148 | 230,000 |
| 2008/04/18 | 149 | 149 | 145 | 147 | 511,000 |
| 2008/04/17 | 151 | 151 | 148 | 148 | 244,000 |
| 2008/04/16 | 149 | 151 | 148 | 148 | 328,000 |
| 2008/04/15 | 149 | 150 | 147 | 149 | 161,000 |
| 2008/04/14 | 150 | 152 | 149 | 151 | 220,000 |
| 2008/04/11 | 153 | 154 | 152 | 154 | 155,000 |
| 2008/04/10 | 154 | 156 | 151 | 151 | 383,000 |
| 2008/04/09 | 152 | 163 | 152 | 155 | 1,323,000 |
| 2008/04/08 | 149 | 152 | 148 | 151 | 194,000 |
| 2008/04/07 | 148 | 150 | 147 | 149 | 140,000 |
| 2008/04/04 | 148 | 152 | 146 | 147 | 266,000 |
| 2008/04/03 | 146 | 152 | 145 | 152 | 315,000 |
| 2008/04/02 | 149 | 150 | 145 | 146 | 266,000 |
| 2008/04/01 | 144 | 146 | 142 | 145 | 219,000 |
| 2008/03/31 | 146 | 147 | 144 | 146 | 198,000 |
| 2008/03/28 | 145 | 148 | 144 | 148 | 122,000 |
| 2008/03/27 | 145 | 149 | 145 | 148 | 109,000 |
| 2008/03/26 | 147 | 149 | 147 | 149 | 149,000 |
| 2008/03/25 | 152 | 153 | 146 | 148 | 223,000 |
| 2008/03/24 | 150 | 153 | 148 | 150 | 211,000 |
| 2008/03/21 | 145 | 148 | 144 | 148 | 188,000 |
| 2008/03/19 | 147 | 148 | 142 | 144 | 262,000 |
| 2008/03/18 | 142 | 143 | 139 | 142 | 199,000 |
| 2008/03/17 | 145 | 146 | 138 | 143 | 565,000 |
| 2008/03/14 | 149 | 151 | 146 | 147 | 449,000 |
| 2008/03/13 | 158 | 158 | 148 | 149 | 385,000 |
| 2008/03/12 | 166 | 166 | 157 | 158 | 212,000 |
| 2008/03/11 | 150 | 159 | 148 | 156 | 460,000 |
| 2008/03/10 | 164 | 166 | 154 | 155 | 546,000 |
| 2008/03/07 | 167 | 170 | 166 | 167 | 364,000 |
| 2008/03/06 | 172 | 175 | 170 | 173 | 186,000 |
| 2008/03/05 | 173 | 175 | 169 | 170 | 537,000 |
| 2008/03/04 | 179 | 180 | 173 | 174 | 545,000 |
| 2008/03/03 | 174 | 181 | 174 | 178 | 604,000 |
| 2008/02/29 | 180 | 182 | 178 | 181 | 435,000 |
| 2008/02/28 | 178 | 183 | 177 | 183 | 515,000 |
| 2008/02/27 | 182 | 182 | 178 | 180 | 340,000 |
| 2008/02/26 | 183 | 185 | 179 | 179 | 594,000 |
| 2008/02/25 | 180 | 185 | 179 | 185 | 316,000 |
| 2008/02/22 | 179 | 182 | 178 | 179 | 324,000 |
| 2008/02/21 | 182 | 184 | 180 | 181 | 425,000 |
| 2008/02/20 | 182 | 185 | 178 | 178 | 553,000 |
| 2008/02/19 | 184 | 186 | 182 | 183 | 754,000 |
| 2008/02/18 | 189 | 192 | 183 | 185 | 696,000 |
| 2008/02/15 | 177 | 188 | 176 | 188 | 1,380,000 |
| 2008/02/14 | 178 | 182 | 177 | 180 | 1,253,000 |
| 2008/02/13 | 176 | 180 | 173 | 173 | 1,155,000 |
| 2008/02/12 | 167 | 174 | 167 | 174 | 1,317,000 |
| 2008/02/08 | 172 | 174 | 168 | 171 | 2,379,000 |
| 2008/02/07 | 175 | 181 | 167 | 171 | 5,787,000 |
| 2008/02/06 | 149 | 152 | 146 | 150 | 665,000 |
| 2008/02/05 | 150 | 159 | 150 | 156 | 588,000 |
| 2008/02/04 | 149 | 157 | 147 | 154 | 670,000 |
| 2008/02/01 | 146 | 148 | 144 | 147 | 371,000 |
| 2008/01/31 | 139 | 146 | 139 | 145 | 531,000 |
| 2008/01/30 | 144 | 147 | 141 | 143 | 410,000 |
| 2008/01/29 | 146 | 147 | 142 | 143 | 450,000 |
| 2008/01/28 | 139 | 143 | 139 | 142 | 346,000 |
| 2008/01/25 | 143 | 146 | 142 | 146 | 534,000 |
| 2008/01/24 | 135 | 138 | 135 | 138 | 460,000 |
| 2008/01/23 | 133 | 139 | 127 | 132 | 794,000 |
| 2008/01/22 | 128 | 135 | 125 | 125 | 923,000 |
| 2008/01/21 | 140 | 142 | 138 | 138 | 1,039,000 |
| 2008/01/18 | 132 | 146 | 132 | 145 | 1,008,000 |
| 2008/01/17 | 137 | 139 | 133 | 139 | 1,009,000 |
| 2008/01/16 | 132 | 140 | 131 | 133 | 2,151,000 |
| 2008/01/15 | 161 | 163 | 143 | 143 | 1,515,000 |
| 2008/01/11 | 169 | 170 | 164 | 164 | 377,000 |
| 2008/01/10 | 170 | 172 | 168 | 168 | 357,000 |
| 2008/01/09 | 168 | 172 | 166 | 171 | 959,000 |
| 2008/01/08 | 169 | 173 | 167 | 171 | 1,639,000 |
| 2008/01/07 | 171 | 171 | 168 | 169 | 1,401,000 |
| 2008/01/04 | 171 | 176 | 170 | 176 | 595,000 |