[6771 東証1部] 池上通信機 日足 時系列データ

[6771 東証1部] 池上通信機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18175.00176.00175.00176.00818000143472000
2017-12-15175.00175.00173.00174.00718000125145000
2017-12-14178.00179.00176.00177.0052400092779000
2017-12-13181.00182.00177.00178.001083000194006000
2017-12-12180.00181.00180.00181.00584000105409000
2017-12-11179.00180.00178.00180.00589000105459000
2017-12-08178.00180.00178.00179.00566000101242000
2017-12-07178.00180.00176.00178.00602000107093000
2017-12-06179.00181.00176.00178.00883000157919000
2017-12-05178.00179.00176.00179.00767000136147000
2017-12-04180.00180.00176.00176.001055000188004000
2017-12-01182.00184.00181.00181.00768000139888000
2017-11-30183.00183.00180.00181.00604000109710000
2017-11-29181.00187.00181.00182.001158000212941000
2017-11-28185.00187.00181.00181.001162000213777000
2017-11-27183.00188.00182.00185.001521000281475000
2017-11-24180.00184.00180.00183.001100000200889000
2017-11-22179.00182.00179.00182.00729000131057000
2017-11-21180.00182.00178.00178.00911000163967000
2017-11-20176.00182.00176.00181.001955000352150000
2017-11-17173.00176.00173.00176.001205000210446000
2017-11-16171.00174.00171.00172.00661000113706000
2017-11-15169.00175.00168.00171.001796000308750000
2017-11-14166.00168.00166.00168.00757000126114000
2017-11-13168.00168.00164.00166.00706000117197000
2017-11-10170.00172.00167.00168.00780000131815000
2017-11-09173.00176.00171.00172.001047000182001000
2017-11-08172.00175.00171.00174.00956000165403000
2017-11-07169.00174.00169.00174.001158000199307000
2017-11-06171.00171.00169.00169.00619000105365000
2017-11-02172.00172.00170.00170.0054500093148000
2017-11-01171.00173.00170.00173.00819000140325000
2017-10-31170.00170.00169.00170.0051600087565000
2017-10-30171.00172.00170.00170.00681000116205000
2017-10-27168.00171.00168.00170.00940000159628000
2017-10-26168.00170.00168.00168.0050100084361000
2017-10-25171.00171.00168.00169.00767000130359000
2017-10-24168.00172.00167.00170.001606000272087000
2017-10-23165.00168.00165.00168.0053500089250000
2017-10-20165.00166.00163.00165.0047900078919000
2017-10-19167.00167.00166.00166.0029100048373000
2017-10-18165.00167.00165.00166.0042600070662000
2017-10-17166.00166.00164.00165.0026000042860000
2017-10-16165.00167.00165.00165.0019300032016000
2017-10-13166.00166.00165.00165.0019500032221000
2017-10-12167.00167.00165.00165.0017000028243000
2017-10-11167.00167.00166.00167.0014500024147000
2017-10-10165.00167.00164.00167.0041400068625000
2017-10-06164.00166.00164.00164.0032200053259000
2017-10-05166.00167.00163.00163.0034200056378000
2017-10-04167.00167.00165.00167.0047500079056000
2017-10-03168.00168.00165.00167.0051900086546000
2017-10-02166.00167.00165.00167.0031100051605000
2017-09-29165.00169.00164.00165.001176000195105000
2017-09-28162.00164.00161.00164.0052300084868000
2017-09-27158.00164.00158.00163.00787000126991000
2017-09-26158.00159.00158.00159.0011100017574000
2017-09-25157.00158.00156.00158.0023000036224000
2017-09-22158.00160.00157.00157.0016200025631000
2017-09-21160.00161.00157.00159.0028300044952000
2017-09-20160.00160.00159.00160.0024600039173000
2017-09-19157.00160.00157.00159.0044000069915000
2017-09-15153.00157.00152.00156.0036900057513000
2017-09-14155.00155.00153.00154.0030100046407000
2017-09-13155.00156.00154.00154.0010400016054000
2017-09-12152.00156.00152.00155.0027600042566000
2017-09-11151.00152.00151.00151.0022100033421000
2017-09-08152.00152.00150.00151.0019900030033000
2017-09-07152.00153.00152.00152.007200010974000
2017-09-06149.00152.00149.00152.0015500023319000
2017-09-05152.00152.00149.00150.0045800068940000
2017-09-04157.00157.00151.00152.0050600077549000
2017-09-01156.00157.00155.00156.0016800026231000
2017-08-31154.00157.00154.00156.0014900023131000
2017-08-30154.00154.00153.00154.0016300024966000
2017-08-29153.00154.00152.00154.0028600043793000
2017-08-28153.00156.00153.00155.0024600038000000
2017-08-25153.00154.00152.00154.0017900027371000
2017-08-24151.00153.00151.00152.0018900028812000
2017-08-23154.00154.00151.00152.0020500031277000
2017-08-22151.00153.00151.00151.0017400026463000
2017-08-21152.00153.00150.00153.0034000051602000
2017-08-18154.00154.00152.00153.0017000026016000
2017-08-17154.00156.00154.00155.0023900037110000
2017-08-16152.00156.00152.00155.0030300046691000
2017-08-15153.00156.00152.00153.0039400060799000
2017-08-14153.00153.00149.00151.0036400054926000
2017-08-10157.00157.00153.00155.0033000051004000
2017-08-09157.00158.00154.00157.0036500056798000
2017-08-08158.00159.00157.00158.009400014837000
2017-08-07159.00160.00159.00159.0014800023580000
2017-08-04158.00161.00157.00159.0031300049783000
2017-08-03161.00161.00157.00158.0026200041489000
2017-08-02157.00162.00157.00161.00666000106574000
2017-08-01161.00162.00155.00156.0058200091590000
2017-07-31161.00161.00159.00160.0054700087607000
2017-07-28164.00165.00161.00162.001293000210595000
2017-07-27170.00173.00169.00172.00832000142073000
2017-07-26172.00173.00168.00169.00795000135770000
2017-07-25165.00172.00164.00171.001179000199948000
2017-07-24166.00166.00163.00166.0038000062768000
2017-07-21166.00167.00164.00165.0046300076480000
2017-07-20162.00166.00162.00165.0048000079033000
2017-07-19162.00162.00161.00161.0029200047180000
2017-07-18163.00163.00162.00162.0030800049973000
2017-07-14166.00166.00162.00163.00845000138422000
2017-07-13167.00174.00164.00164.003187000536740000
2017-07-12159.00167.00159.00167.002400000390911000
2017-07-11160.00160.00158.00158.0038600061549000
2017-07-10159.00160.00157.00160.00679000107657000
2017-07-07156.00156.00155.00156.0032300050285000
2017-07-06157.00158.00156.00157.0028500044792000
2017-07-05154.00160.00154.00159.00701000110265000
2017-07-04157.00157.00154.00154.0027400042618000
2017-07-03154.00158.00154.00156.0033200051596000
2017-06-30154.00155.00153.00154.0011800018184000
2017-06-29156.00156.00154.00156.0018700029059000
2017-06-28156.00156.00155.00155.0012900020053000
2017-06-27156.00157.00154.00155.0020900032458000
2017-06-26154.00156.00154.00155.0021100032573000
2017-06-23156.00156.00153.00154.0041500064193000
2017-06-22153.00159.00153.00156.00702000109982000
2017-06-21155.00155.00152.00153.0027200041813000
2017-06-20152.00158.00152.00156.001091000169135000
2017-06-19152.00152.00151.00151.0011500017397000
2017-06-16151.00152.00149.00152.0023900035974000
2017-06-15151.00151.00150.00150.0036600055015000
2017-06-14153.00153.00151.00151.0012600019113000
2017-06-13152.00153.00151.00151.0016600025210000
2017-06-12153.00153.00152.00153.0018600028382000
2017-06-09152.00155.00151.00154.0033100050747000
2017-06-08152.00153.00151.00151.0043700066206000
2017-06-07153.00154.00150.00153.0041900063687000
2017-06-06156.00157.00151.00151.00737000112886000
2017-06-05153.00156.00152.00155.0058500090008000
2017-06-02152.00154.00151.00153.0051800078925000
2017-06-01150.00151.00149.00150.0023800035820000
2017-05-31152.00153.00150.00150.0017400026335000
2017-05-30150.00154.00149.00152.0043600066219000
2017-05-29151.00151.00149.00150.0023400035087000
2017-05-26151.00152.00150.00150.0016500024887000
2017-05-25151.00153.00150.00150.0020000030252000
2017-05-24153.00154.00151.00151.0038300058472000
2017-05-23153.00155.00151.00152.0043200066000000
2017-05-22150.00153.00150.00153.0032300048874000
2017-05-19149.00150.00149.00149.0020300030373000
2017-05-18148.00150.00147.00148.0032000047556000
2017-05-17151.00152.00149.00151.0050300076094000
2017-05-16151.00154.00151.00151.0061000092841000
2017-05-15151.00151.00149.00150.0044900067397000
2017-05-12147.00151.00145.00151.00964000143564000
2017-05-11149.00150.00147.00149.0040100059480000
2017-05-10150.00150.00148.00149.0040300060295000
2017-05-09150.00150.00147.00149.0066100098662000
2017-05-08150.00150.00148.00150.0064700096733000
2017-05-02145.00149.00145.00147.00849000124786000
2017-05-01146.00147.00144.00145.0055800081190000
2017-04-28150.00151.00147.00147.00979000145501000
2017-04-27150.00152.00149.00151.001496000225301000
2017-04-26154.00155.00150.00150.002888000437889000
2017-04-25159.00160.00152.00155.00130030002032725000
2017-04-24141.00189.00140.00164.00513140009088278000
2017-04-21141.00142.00139.00140.0019400027242000
2017-04-20139.00141.00137.00140.0025000034881000
2017-04-19136.00138.00135.00137.008200011227000
2017-04-18136.00138.00136.00137.0019300026417000
2017-04-17135.00136.00134.00135.0015500020881000
2017-04-14137.00140.00135.00135.0034400047062000
2017-04-13134.00140.00134.00138.0044100060356000
2017-04-12143.00143.00135.00137.00767000106175000
2017-04-11135.00145.00134.00143.001566000221489000
2017-04-10137.00137.00133.00133.0023500031571000
2017-04-07134.00136.00134.00134.0018900025467000
2017-04-06137.00137.00133.00133.0032500043954000
2017-04-05140.00141.00137.00137.0017000023602000
2017-04-04143.00143.00138.00139.0032800045933000
2017-04-03147.00148.00144.00144.0019100027817000
2017-03-31150.00152.00146.00146.0029800044181000
2017-03-30153.00153.00150.00150.0015800023972000
2017-03-29149.00153.00149.00152.0019500029369000
2017-03-28148.00149.00148.00149.0023700035179000
2017-03-27147.00150.00146.00147.00709000104680000
2017-03-24155.00158.00155.00157.0016400025663000
2017-03-23156.00157.00155.00155.0025700039952000
2017-03-22157.00159.00156.00157.0018300028768000
2017-03-21159.00160.00158.00160.0011500018306000
2017-03-17159.00160.00159.00159.0021700034580000
2017-03-16159.00161.00158.00160.0022600036104000
2017-03-15160.00162.00159.00159.0016600026590000
2017-03-14162.00162.00159.00160.0015700025228000
2017-03-13161.00165.00160.00161.0056200090983000
2017-03-10159.00161.00159.00160.0018900030193000
2017-03-09159.00159.00157.00159.0019400030682000
2017-03-08162.00163.00159.00160.0019500031311000
2017-03-07160.00163.00160.00162.0017700028621000
2017-03-06162.00162.00159.00160.0016700026743000
2017-03-03164.00164.00161.00162.0032000051960000
2017-03-02156.00167.00156.00164.001089000176657000
2017-03-01154.00155.00153.00155.0010700016499000
2017-02-28155.00156.00153.00153.0012700019629000
2017-02-27154.00155.00153.00154.007700011856000
2017-02-24155.00155.00154.00154.009000013866000
2017-02-23156.00156.00155.00155.009800015235000
2017-02-22155.00156.00154.00156.008700013488000
2017-02-21154.00155.00153.00154.0012300018946000
2017-02-20154.00154.00153.00154.0010200015649000
2017-02-17154.00155.00153.00155.009700014960000
2017-02-16156.00157.00154.00155.0013100020330000
2017-02-15156.00157.00155.00156.007600011851000
2017-02-14156.00157.00155.00156.0024200037715000
2017-02-13154.00156.00154.00155.0017800027529000
2017-02-10154.00160.00152.00153.00773000120269000
2017-02-09153.00153.00151.00151.0014300021696000
2017-02-08148.00154.00148.00152.0029000043773000
2017-02-07151.00151.00148.00148.0044600066557000
2017-02-06156.00156.00151.00152.0061800094367000
2017-02-03158.00160.00155.00156.0057400090359000
2017-02-02162.00163.00161.00161.0022800036902000
2017-02-01160.00161.00158.00161.0026200041932000
2017-01-31159.00162.00159.00160.0036200058147000
2017-01-30161.00163.00160.00163.0020500033103000
2017-01-27163.00163.00161.00162.0034400055634000
2017-01-26163.00166.00162.00163.0054300088825000
2017-01-25162.00164.00161.00163.0021400034728000
2017-01-24160.00161.00159.00161.0014700023592000
2017-01-23158.00165.00156.00162.00647000102818000
2017-01-20163.00163.00160.00160.00626000101030000
2017-01-19163.00165.00162.00164.0039400064452000
2017-01-18163.00164.00160.00164.00676000109647000
2017-01-17171.00173.00165.00166.002210000373388000
2017-01-16163.00165.00161.00162.0036100058654000
2017-01-13164.00165.00162.00165.00720000117948000
2017-01-12170.00173.00166.00167.00782000131858000
2017-01-11172.00174.00169.00171.00698000119755000
2017-01-10174.00176.00171.00172.0051500089422000
2017-01-06172.00179.00172.00175.00974000170966000
2017-01-05166.00175.00165.00175.001647000281172000
2017-01-04166.00167.00164.00165.0049000080924000
2016-12-30168.00168.00163.00166.00757000125426000
2016-12-29164.00168.00161.00167.001622000265744000
2016-12-28154.00167.00154.00165.002522000410546000
2016-12-27152.00152.00150.00152.0027300041272000
2016-12-26155.00155.00151.00152.0028200042970000
2016-12-22154.00155.00153.00154.0015200023366000
2016-12-21156.00157.00153.00153.0031900049606000
2016-12-20153.00157.00152.00156.0032600050367000
2016-12-19151.00154.00151.00153.0023300035548000
2016-12-16153.00154.00151.00153.0019800030207000
2016-12-15153.00155.00152.00154.0018400028189000
2016-12-14154.00154.00152.00153.0024800038028000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter