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 |
---|---|---|---|---|---|
2009/12/30 | 73 | 73 | 70 | 70 | 159,000 |
2009/12/29 | 70 | 72 | 70 | 72 | 139,000 |
2009/12/28 | 70 | 72 | 70 | 70 | 105,000 |
2009/12/25 | 70 | 72 | 69 | 70 | 263,000 |
2009/12/24 | 69 | 70 | 68 | 69 | 101,000 |
2009/12/22 | 69 | 69 | 68 | 69 | 156,000 |
2009/12/21 | 68 | 69 | 67 | 68 | 145,000 |
2009/12/18 | 68 | 69 | 67 | 69 | 106,000 |
2009/12/17 | 69 | 70 | 68 | 69 | 75,000 |
2009/12/16 | 69 | 69 | 68 | 69 | 35,000 |
2009/12/15 | 68 | 68 | 67 | 68 | 46,000 |
2009/12/14 | 69 | 70 | 67 | 68 | 90,000 |
2009/12/11 | 68 | 69 | 67 | 69 | 172,000 |
2009/12/10 | 72 | 72 | 69 | 69 | 86,000 |
2009/12/09 | 71 | 72 | 70 | 71 | 119,000 |
2009/12/08 | 73 | 73 | 71 | 71 | 77,000 |
2009/12/07 | 74 | 74 | 72 | 74 | 135,000 |
2009/12/04 | 73 | 73 | 71 | 72 | 97,000 |
2009/12/03 | 70 | 72 | 70 | 71 | 104,000 |
2009/12/02 | 69 | 70 | 69 | 69 | 77,000 |
2009/12/01 | 68 | 70 | 67 | 70 | 116,000 |
2009/11/30 | 68 | 68 | 66 | 68 | 52,000 |
2009/11/27 | 66 | 67 | 65 | 67 | 64,000 |
2009/11/26 | 65 | 67 | 64 | 67 | 94,000 |
2009/11/25 | 66 | 66 | 64 | 65 | 60,000 |
2009/11/24 | 69 | 69 | 65 | 65 | 55,000 |
2009/11/20 | 65 | 70 | 65 | 68 | 138,000 |
2009/11/19 | 68 | 68 | 64 | 66 | 104,000 |
2009/11/18 | 70 | 70 | 68 | 68 | 70,000 |
2009/11/17 | 73 | 73 | 67 | 68 | 136,000 |
2009/11/16 | 74 | 74 | 71 | 71 | 48,000 |
2009/11/13 | 76 | 76 | 73 | 73 | 45,000 |
2009/11/12 | 77 | 77 | 75 | 75 | 47,000 |
2009/11/11 | 78 | 79 | 77 | 77 | 25,000 |
2009/11/10 | 80 | 80 | 78 | 78 | 72,000 |
2009/11/09 | 79 | 79 | 77 | 78 | 50,000 |
2009/11/06 | 77 | 78 | 77 | 78 | 66,000 |
2009/11/05 | 80 | 81 | 78 | 79 | 52,000 |
2009/11/04 | 80 | 81 | 79 | 81 | 48,000 |
2009/11/02 | 77 | 78 | 76 | 78 | 87,000 |
2009/10/30 | 81 | 81 | 79 | 79 | 62,000 |
2009/10/29 | 78 | 81 | 78 | 80 | 88,000 |
2009/10/28 | 80 | 80 | 79 | 79 | 84,000 |
2009/10/27 | 82 | 83 | 81 | 81 | 68,000 |
2009/10/26 | 83 | 84 | 82 | 84 | 28,000 |
2009/10/23 | 84 | 84 | 83 | 83 | 48,000 |
2009/10/22 | 83 | 83 | 82 | 82 | 42,000 |
2009/10/21 | 84 | 85 | 82 | 82 | 70,000 |
2009/10/20 | 84 | 86 | 84 | 85 | 38,000 |
2009/10/19 | 84 | 85 | 83 | 85 | 15,000 |
2009/10/16 | 84 | 85 | 83 | 85 | 20,000 |
2009/10/15 | 85 | 85 | 83 | 84 | 56,000 |
2009/10/14 | 85 | 85 | 83 | 84 | 70,000 |
2009/10/13 | 83 | 85 | 83 | 85 | 37,000 |
2009/10/09 | 84 | 84 | 82 | 82 | 36,000 |
2009/10/08 | 81 | 82 | 81 | 82 | 29,000 |
2009/10/07 | 81 | 83 | 81 | 83 | 26,000 |
2009/10/06 | 83 | 84 | 80 | 82 | 77,000 |
2009/10/05 | 78 | 84 | 77 | 84 | 79,000 |
2009/10/02 | 80 | 80 | 77 | 78 | 84,000 |
2009/10/01 | 81 | 81 | 80 | 80 | 41,000 |
2009/09/30 | 80 | 82 | 80 | 82 | 40,000 |
2009/09/29 | 82 | 83 | 81 | 81 | 75,000 |
2009/09/28 | 80 | 82 | 80 | 82 | 137,000 |
2009/09/25 | 87 | 87 | 84 | 84 | 91,000 |
2009/09/24 | 84 | 88 | 84 | 88 | 119,000 |
2009/09/18 | 87 | 87 | 85 | 86 | 99,000 |
2009/09/17 | 87 | 88 | 86 | 87 | 44,000 |
2009/09/16 | 88 | 89 | 87 | 87 | 43,000 |
2009/09/15 | 87 | 89 | 87 | 88 | 45,000 |
2009/09/14 | 90 | 90 | 87 | 87 | 83,000 |
2009/09/11 | 89 | 90 | 89 | 89 | 102,000 |
2009/09/10 | 90 | 90 | 89 | 89 | 53,000 |
2009/09/09 | 87 | 89 | 87 | 88 | 127,000 |
2009/09/08 | 87 | 88 | 86 | 86 | 42,000 |
2009/09/07 | 87 | 88 | 86 | 86 | 35,000 |
2009/09/04 | 87 | 88 | 86 | 86 | 121,000 |
2009/09/03 | 88 | 89 | 88 | 88 | 63,000 |
2009/09/02 | 89 | 90 | 88 | 88 | 77,000 |
2009/09/01 | 92 | 92 | 90 | 91 | 58,000 |
2009/08/31 | 93 | 93 | 91 | 92 | 88,000 |
2009/08/28 | 87 | 93 | 87 | 91 | 297,000 |
2009/08/27 | 88 | 89 | 88 | 89 | 42,000 |
2009/08/26 | 88 | 89 | 87 | 89 | 42,000 |
2009/08/25 | 89 | 89 | 87 | 87 | 91,000 |
2009/08/24 | 87 | 89 | 87 | 88 | 107,000 |
2009/08/21 | 88 | 88 | 87 | 87 | 87,000 |
2009/08/20 | 89 | 90 | 88 | 88 | 58,000 |
2009/08/19 | 88 | 90 | 88 | 90 | 34,000 |
2009/08/18 | 87 | 90 | 87 | 88 | 96,000 |
2009/08/17 | 90 | 90 | 89 | 90 | 93,000 |
2009/08/14 | 89 | 91 | 89 | 90 | 90,000 |
2009/08/13 | 90 | 90 | 89 | 90 | 70,000 |
2009/08/12 | 89 | 90 | 88 | 89 | 59,000 |
2009/08/11 | 90 | 91 | 89 | 90 | 118,000 |
2009/08/10 | 89 | 90 | 88 | 90 | 43,000 |
2009/08/07 | 89 | 89 | 87 | 88 | 58,000 |
2009/08/06 | 87 | 89 | 85 | 88 | 70,000 |
2009/08/05 | 89 | 90 | 88 | 88 | 30,000 |
2009/08/04 | 90 | 90 | 89 | 90 | 66,000 |
2009/08/03 | 89 | 90 | 88 | 88 | 44,000 |
2009/07/31 | 89 | 91 | 88 | 88 | 59,000 |
2009/07/30 | 88 | 89 | 88 | 89 | 28,000 |
2009/07/29 | 88 | 89 | 88 | 88 | 36,000 |
2009/07/28 | 92 | 92 | 89 | 89 | 69,000 |
2009/07/27 | 89 | 91 | 89 | 91 | 68,000 |
2009/07/24 | 89 | 90 | 88 | 89 | 56,000 |
2009/07/23 | 89 | 89 | 87 | 88 | 99,000 |
2009/07/22 | 89 | 89 | 88 | 88 | 52,000 |
2009/07/21 | 86 | 88 | 86 | 88 | 69,000 |
2009/07/17 | 84 | 85 | 83 | 84 | 50,000 |
2009/07/16 | 87 | 87 | 82 | 83 | 205,000 |
2009/07/15 | 83 | 87 | 83 | 84 | 173,000 |
2009/07/14 | 83 | 85 | 82 | 82 | 133,000 |
2009/07/13 | 84 | 85 | 79 | 81 | 134,000 |
2009/07/10 | 89 | 90 | 87 | 87 | 220,000 |
2009/07/09 | 92 | 93 | 89 | 89 | 141,000 |
2009/07/08 | 95 | 95 | 93 | 93 | 235,000 |
2009/07/07 | 94 | 95 | 93 | 94 | 74,000 |
2009/07/06 | 96 | 97 | 94 | 94 | 182,000 |
2009/07/03 | 95 | 96 | 94 | 95 | 146,000 |
2009/07/02 | 97 | 97 | 95 | 95 | 68,000 |
2009/07/01 | 97 | 97 | 95 | 96 | 145,000 |
2009/06/30 | 98 | 98 | 96 | 97 | 103,000 |
2009/06/29 | 99 | 99 | 96 | 97 | 85,000 |
2009/06/26 | 98 | 99 | 97 | 98 | 150,000 |
2009/06/25 | 96 | 98 | 95 | 97 | 128,000 |
2009/06/24 | 95 | 97 | 94 | 95 | 97,000 |
2009/06/23 | 96 | 98 | 94 | 95 | 296,000 |
2009/06/22 | 98 | 100 | 97 | 98 | 164,000 |
2009/06/19 | 99 | 100 | 97 | 97 | 89,000 |
2009/06/18 | 99 | 99 | 97 | 99 | 135,000 |
2009/06/17 | 95 | 101 | 95 | 98 | 963,000 |
2009/06/16 | 98 | 99 | 95 | 95 | 295,000 |
2009/06/15 | 100 | 100 | 98 | 99 | 467,000 |
2009/06/12 | 100 | 101 | 98 | 99 | 367,000 |
2009/06/11 | 101 | 101 | 99 | 100 | 323,000 |
2009/06/10 | 100 | 105 | 100 | 101 | 775,000 |
2009/06/09 | 100 | 103 | 98 | 98 | 356,000 |
2009/06/08 | 99 | 102 | 99 | 99 | 240,000 |
2009/06/05 | 101 | 105 | 97 | 97 | 1,007,000 |
2009/06/04 | 95 | 99 | 95 | 99 | 267,000 |
2009/06/03 | 97 | 97 | 94 | 95 | 238,000 |
2009/06/02 | 97 | 99 | 95 | 97 | 521,000 |
2009/06/01 | 97 | 97 | 93 | 94 | 303,000 |
2009/05/29 | 92 | 98 | 92 | 96 | 752,000 |
2009/05/28 | 88 | 92 | 88 | 90 | 142,000 |
2009/05/27 | 90 | 92 | 88 | 88 | 103,000 |
2009/05/26 | 90 | 90 | 88 | 89 | 83,000 |
2009/05/25 | 88 | 89 | 87 | 89 | 63,000 |
2009/05/22 | 89 | 89 | 87 | 87 | 148,000 |
2009/05/21 | 88 | 89 | 87 | 87 | 104,000 |
2009/05/20 | 89 | 90 | 88 | 89 | 140,000 |
2009/05/19 | 89 | 90 | 88 | 89 | 55,000 |
2009/05/18 | 88 | 89 | 87 | 87 | 77,000 |
2009/05/15 | 87 | 90 | 87 | 90 | 122,000 |
2009/05/14 | 89 | 90 | 88 | 88 | 69,000 |
2009/05/13 | 92 | 92 | 90 | 90 | 87,000 |
2009/05/12 | 92 | 93 | 91 | 93 | 211,000 |
2009/05/11 | 96 | 98 | 92 | 94 | 279,000 |
2009/05/08 | 95 | 97 | 92 | 94 | 538,000 |
2009/05/07 | 90 | 92 | 87 | 92 | 263,000 |
2009/05/01 | 84 | 89 | 82 | 89 | 591,000 |
2009/04/30 | 81 | 85 | 81 | 83 | 143,000 |
2009/04/28 | 81 | 82 | 81 | 81 | 110,000 |
2009/04/27 | 87 | 87 | 82 | 83 | 177,000 |
2009/04/24 | 88 | 88 | 85 | 85 | 119,000 |
2009/04/23 | 87 | 88 | 84 | 88 | 113,000 |
2009/04/22 | 84 | 87 | 84 | 87 | 127,000 |
2009/04/21 | 83 | 84 | 82 | 84 | 191,000 |
2009/04/20 | 88 | 88 | 86 | 88 | 62,000 |
2009/04/17 | 86 | 89 | 86 | 86 | 129,000 |
2009/04/16 | 85 | 87 | 85 | 86 | 110,000 |
2009/04/15 | 88 | 88 | 82 | 86 | 254,000 |
2009/04/14 | 92 | 94 | 85 | 89 | 373,000 |
2009/04/13 | 88 | 92 | 87 | 92 | 243,000 |
2009/04/10 | 89 | 90 | 86 | 87 | 118,000 |
2009/04/09 | 84 | 86 | 82 | 86 | 220,000 |
2009/04/08 | 86 | 86 | 80 | 83 | 267,000 |
2009/04/07 | 84 | 92 | 84 | 89 | 610,000 |
2009/04/06 | 79 | 85 | 79 | 84 | 290,000 |
2009/04/03 | 84 | 84 | 80 | 82 | 178,000 |
2009/04/02 | 79 | 81 | 77 | 80 | 77,000 |
2009/04/01 | 75 | 77 | 74 | 77 | 32,000 |
2009/03/31 | 74 | 75 | 74 | 74 | 94,000 |
2009/03/30 | 77 | 79 | 76 | 76 | 154,000 |
2009/03/27 | 81 | 83 | 79 | 79 | 272,000 |
2009/03/26 | 78 | 81 | 77 | 80 | 119,000 |
2009/03/25 | 75 | 78 | 74 | 77 | 276,000 |
2009/03/24 | 77 | 77 | 74 | 75 | 232,000 |
2009/03/23 | 75 | 76 | 73 | 75 | 144,000 |
2009/03/19 | 76 | 76 | 74 | 75 | 57,000 |
2009/03/18 | 73 | 75 | 73 | 73 | 104,000 |
2009/03/17 | 73 | 73 | 70 | 72 | 199,000 |
2009/03/16 | 72 | 75 | 71 | 73 | 155,000 |
2009/03/13 | 70 | 71 | 70 | 71 | 132,000 |
2009/03/12 | 70 | 70 | 67 | 69 | 88,000 |
2009/03/11 | 71 | 71 | 68 | 68 | 29,000 |
2009/03/10 | 70 | 70 | 68 | 69 | 39,000 |
2009/03/09 | 69 | 69 | 67 | 69 | 26,000 |
2009/03/06 | 68 | 70 | 68 | 68 | 94,000 |
2009/03/05 | 72 | 72 | 69 | 71 | 77,000 |
2009/03/04 | 70 | 70 | 68 | 70 | 59,000 |
2009/03/03 | 68 | 71 | 68 | 71 | 23,000 |
2009/03/02 | 71 | 71 | 68 | 69 | 44,000 |
2009/02/27 | 70 | 72 | 68 | 72 | 84,000 |
2009/02/26 | 71 | 71 | 68 | 70 | 46,000 |
2009/02/25 | 70 | 70 | 67 | 69 | 82,000 |
2009/02/24 | 67 | 67 | 65 | 66 | 71,000 |
2009/02/23 | 66 | 68 | 65 | 68 | 77,000 |
2009/02/20 | 70 | 70 | 67 | 67 | 60,000 |
2009/02/19 | 71 | 72 | 68 | 69 | 77,000 |
2009/02/18 | 66 | 72 | 65 | 71 | 187,000 |
2009/02/17 | 70 | 70 | 68 | 69 | 110,000 |
2009/02/16 | 71 | 73 | 69 | 73 | 65,000 |
2009/02/13 | 69 | 72 | 69 | 72 | 53,000 |
2009/02/12 | 71 | 71 | 69 | 70 | 81,000 |
2009/02/10 | 74 | 74 | 72 | 72 | 60,000 |
2009/02/09 | 76 | 76 | 72 | 72 | 123,000 |
2009/02/06 | 77 | 77 | 75 | 76 | 66,000 |
2009/02/05 | 77 | 78 | 76 | 77 | 35,000 |
2009/02/04 | 75 | 78 | 75 | 78 | 56,000 |
2009/02/03 | 75 | 76 | 74 | 75 | 66,000 |
2009/02/02 | 75 | 77 | 75 | 77 | 29,000 |
2009/01/30 | 76 | 77 | 75 | 77 | 66,000 |
2009/01/29 | 78 | 79 | 78 | 79 | 57,000 |
2009/01/28 | 77 | 78 | 77 | 78 | 22,000 |
2009/01/27 | 79 | 79 | 75 | 79 | 98,000 |
2009/01/26 | 75 | 78 | 75 | 77 | 56,000 |
2009/01/23 | 78 | 78 | 75 | 76 | 68,000 |
2009/01/22 | 77 | 78 | 76 | 77 | 57,000 |
2009/01/21 | 76 | 77 | 75 | 76 | 84,000 |
2009/01/20 | 80 | 80 | 78 | 78 | 91,000 |
2009/01/19 | 81 | 83 | 80 | 80 | 105,000 |
2009/01/16 | 78 | 83 | 78 | 82 | 145,000 |
2009/01/15 | 80 | 80 | 79 | 79 | 79,000 |
2009/01/14 | 81 | 82 | 80 | 82 | 85,000 |
2009/01/13 | 81 | 82 | 80 | 81 | 70,000 |
2009/01/09 | 86 | 86 | 82 | 84 | 94,000 |
2009/01/08 | 85 | 87 | 84 | 84 | 118,000 |
2009/01/07 | 87 | 90 | 84 | 89 | 335,000 |
2009/01/06 | 78 | 85 | 78 | 84 | 409,000 |
2009/01/05 | 79 | 81 | 78 | 79 | 111,000 |