6826 本多通信工業(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-19 | 704 | 705 | 703 | 703 | 32,200 | 703 |
2022-12-16 | 703 | 704 | 703 | 703 | 19,200 | 703 |
2022-12-15 | 703 | 704 | 703 | 703 | 63,300 | 703 |
2022-12-14 | 703 | 704 | 703 | 703 | 42,100 | 703 |
2022-12-13 | 703 | 703 | 703 | 703 | 16,700 | 703 |
2022-12-12 | 703 | 703 | 703 | 703 | 6,900 | 703 |
2022-12-09 | 703 | 703 | 703 | 703 | 1,600 | 703 |
2022-12-08 | 703 | 703 | 703 | 703 | 4,600 | 703 |
2022-12-07 | 703 | 703 | 703 | 703 | 6,000 | 703 |
2022-12-06 | 703 | 704 | 703 | 703 | 10,100 | 703 |
2022-12-05 | 703 | 703 | 703 | 703 | 9,200 | 703 |
2022-12-02 | 702 | 703 | 702 | 703 | 7,600 | 703 |
2022-12-01 | 703 | 703 | 702 | 703 | 7,900 | 703 |
2022-11-30 | 702 | 704 | 702 | 702 | 22,500 | 702 |
2022-11-29 | 702 | 703 | 702 | 702 | 40,900 | 702 |
2022-11-28 | 702 | 703 | 702 | 702 | 73,500 | 702 |
2022-11-25 | 703 | 703 | 702 | 702 | 73,500 | 702 |
2022-11-24 | 703 | 703 | 702 | 702 | 73,200 | 702 |
2022-11-22 | 703 | 703 | 702 | 702 | 287,600 | 702 |
2022-11-21 | 702 | 703 | 702 | 702 | 67,300 | 702 |
2022-11-18 | 702 | 703 | 702 | 702 | 123,300 | 702 |
2022-11-17 | 702 | 702 | 702 | 702 | 5,200 | 702 |
2022-11-16 | 702 | 703 | 702 | 702 | 6,900 | 702 |
2022-11-15 | 702 | 703 | 702 | 702 | 11,300 | 702 |
2022-11-14 | 702 | 703 | 702 | 702 | 62,900 | 702 |
2022-11-11 | 703 | 703 | 702 | 703 | 3,200 | 703 |
2022-11-10 | 703 | 703 | 702 | 703 | 11,500 | 703 |
2022-11-09 | 703 | 703 | 702 | 702 | 8,200 | 702 |
2022-11-08 | 703 | 703 | 702 | 703 | 14,200 | 703 |
2022-11-07 | 703 | 703 | 702 | 702 | 28,300 | 702 |
2022-11-04 | 703 | 704 | 702 | 703 | 90,000 | 703 |
2022-11-02 | 703 | 704 | 703 | 703 | 16,400 | 703 |
2022-11-01 | 703 | 704 | 703 | 703 | 6,700 | 703 |
2022-10-31 | 703 | 704 | 703 | 703 | 12,300 | 703 |
2022-10-28 | 703 | 704 | 703 | 703 | 34,400 | 703 |
2022-10-27 | 703 | 704 | 703 | 703 | 5,700 | 703 |
2022-10-26 | 703 | 704 | 703 | 703 | 9,900 | 703 |
2022-10-25 | 704 | 705 | 703 | 703 | 5,300 | 703 |
2022-10-24 | 703 | 704 | 703 | 703 | 5,400 | 703 |
2022-10-21 | 703 | 705 | 703 | 703 | 4,500 | 703 |
2022-10-20 | 703 | 705 | 703 | 703 | 3,100 | 703 |
2022-10-19 | 703 | 705 | 703 | 705 | 2,200 | 705 |
2022-10-18 | 704 | 706 | 703 | 703 | 47,500 | 703 |
2022-10-17 | 703 | 705 | 703 | 704 | 3,800 | 704 |
2022-10-14 | 704 | 705 | 703 | 705 | 7,000 | 705 |
2022-10-13 | 703 | 706 | 703 | 703 | 12,000 | 703 |
2022-10-12 | 703 | 704 | 703 | 704 | 2,900 | 704 |
2022-10-11 | 703 | 705 | 703 | 703 | 10,500 | 703 |
2022-10-07 | 703 | 705 | 703 | 703 | 14,200 | 703 |
2022-10-06 | 704 | 705 | 703 | 704 | 25,100 | 704 |
2022-10-05 | 705 | 705 | 704 | 704 | 7,200 | 704 |
2022-10-04 | 705 | 706 | 704 | 704 | 26,600 | 704 |
2022-10-03 | 704 | 706 | 703 | 706 | 19,700 | 706 |
2022-09-30 | 703 | 707 | 703 | 704 | 101,600 | 704 |
2022-09-29 | 704 | 715 | 702 | 702 | 641,500 | 702 |
2022-09-28 | 703 | 704 | 703 | 704 | 40,700 | 704 |
2022-09-27 | 704 | 704 | 703 | 703 | 9,000 | 703 |
2022-09-26 | 704 | 704 | 703 | 703 | 23,400 | 703 |
2022-09-22 | 704 | 705 | 704 | 704 | 19,400 | 704 |
2022-09-21 | 705 | 705 | 704 | 704 | 28,400 | 704 |
2022-09-20 | 704 | 705 | 704 | 705 | 50,500 | 705 |
2022-09-16 | 704 | 705 | 704 | 704 | 44,000 | 704 |
2022-09-15 | 703 | 705 | 703 | 704 | 21,700 | 704 |
2022-09-14 | 703 | 705 | 703 | 703 | 26,600 | 703 |
2022-09-13 | 703 | 705 | 703 | 705 | 11,100 | 705 |
2022-09-12 | 703 | 705 | 703 | 703 | 90,200 | 703 |
2022-09-09 | 703 | 706 | 703 | 703 | 116,300 | 703 |
2022-09-08 | 704 | 705 | 704 | 705 | 680,900 | 705 |
2022-09-07 | 704 | 705 | 704 | 704 | 28,700 | 704 |
2022-09-06 | 705 | 705 | 704 | 704 | 175,100 | 704 |
2022-09-05 | 704 | 705 | 704 | 704 | 68,000 | 704 |
2022-09-02 | 704 | 705 | 704 | 704 | 87,000 | 704 |
2022-09-01 | 704 | 705 | 704 | 704 | 248,500 | 704 |
2022-08-31 | 704 | 705 | 704 | 705 | 61,100 | 705 |
2022-08-30 | 704 | 705 | 704 | 704 | 646,800 | 704 |
2022-08-29 | 703 | 705 | 703 | 703 | 820,300 | 703 |
2022-08-26 | 703 | 704 | 703 | 703 | 45,500 | 703 |
2022-08-25 | 703 | 704 | 703 | 703 | 178,400 | 703 |
2022-08-24 | 703 | 704 | 703 | 703 | 121,000 | 703 |
2022-08-23 | 703 | 704 | 703 | 703 | 109,000 | 703 |
2022-08-22 | 703 | 705 | 703 | 703 | 406,200 | 703 |
2022-08-19 | 703 | 704 | 703 | 703 | 121,200 | 703 |
2022-08-18 | 704 | 705 | 703 | 704 | 171,900 | 704 |
2022-08-17 | 704 | 705 | 703 | 704 | 491,500 | 704 |
2022-08-16 | 704 | 705 | 704 | 704 | 418,900 | 704 |
2022-08-15 | 704 | 705 | 704 | 704 | 306,000 | 704 |
2022-08-12 | 704 | 705 | 704 | 704 | 779,600 | 704 |
2022-08-10 | 704 | 705 | 704 | 704 | 338,100 | 704 |
2022-08-09 | 704 | 705 | 704 | 704 | 208,700 | 704 |
2022-08-08 | 704 | 705 | 704 | 704 | 292,200 | 704 |
2022-08-05 | 704 | 705 | 704 | 705 | 336,200 | 705 |
2022-08-04 | 704 | 705 | 704 | 704 | 748,700 | 704 |
2022-08-03 | 704 | 705 | 704 | 704 | 748,800 | 704 |
2022-08-02 | 705 | 705 | 704 | 704 | 2,826,300 | 704 |
2022-08-01 | 663 | 663 | 663 | 663 | 90,400 | 663 |
2022-07-29 | 579 | 579 | 554 | 563 | 118,600 | 563 |
2022-07-28 | 567 | 576 | 554 | 576 | 122,200 | 576 |
2022-07-27 | 550 | 561 | 541 | 559 | 72,800 | 559 |
2022-07-26 | 540 | 554 | 540 | 549 | 82,900 | 549 |
2022-07-25 | 527 | 537 | 526 | 537 | 34,700 | 537 |
2022-07-22 | 529 | 534 | 526 | 531 | 27,200 | 531 |
2022-07-21 | 523 | 529 | 519 | 528 | 26,200 | 528 |
2022-07-20 | 518 | 526 | 517 | 526 | 31,600 | 526 |
2022-07-19 | 517 | 517 | 509 | 516 | 21,800 | 516 |
2022-07-15 | 521 | 522 | 511 | 515 | 30,500 | 515 |
2022-07-14 | 510 | 522 | 510 | 522 | 25,300 | 522 |
2022-07-13 | 514 | 517 | 510 | 513 | 21,900 | 513 |
2022-07-12 | 527 | 527 | 510 | 516 | 30,000 | 516 |
2022-07-11 | 532 | 539 | 526 | 531 | 38,300 | 531 |
2022-07-08 | 525 | 535 | 525 | 526 | 44,900 | 526 |
2022-07-07 | 525 | 526 | 514 | 525 | 47,200 | 525 |
2022-07-06 | 526 | 530 | 522 | 525 | 23,600 | 525 |
2022-07-05 | 528 | 534 | 523 | 532 | 32,100 | 532 |
2022-07-04 | 542 | 542 | 526 | 531 | 63,400 | 531 |
2022-07-01 | 542 | 550 | 530 | 537 | 77,400 | 537 |
2022-06-30 | 553 | 553 | 532 | 533 | 73,600 | 533 |
2022-06-29 | 536 | 551 | 532 | 551 | 66,500 | 551 |
2022-06-28 | 523 | 536 | 523 | 536 | 53,500 | 536 |
2022-06-27 | 523 | 523 | 512 | 522 | 32,400 | 522 |
2022-06-24 | 513 | 518 | 507 | 517 | 37,500 | 517 |
2022-06-23 | 509 | 515 | 507 | 508 | 22,600 | 508 |
2022-06-22 | 520 | 526 | 510 | 510 | 26,200 | 510 |
2022-06-21 | 504 | 519 | 504 | 519 | 29,300 | 519 |
2022-06-20 | 516 | 521 | 499 | 502 | 53,500 | 502 |
2022-06-17 | 519 | 519 | 510 | 513 | 43,300 | 513 |
2022-06-16 | 529 | 538 | 524 | 530 | 35,700 | 530 |
2022-06-15 | 533 | 541 | 522 | 523 | 35,400 | 523 |
2022-06-14 | 521 | 540 | 521 | 537 | 49,200 | 537 |
2022-06-13 | 536 | 538 | 525 | 531 | 62,100 | 531 |
2022-06-10 | 552 | 552 | 541 | 548 | 58,300 | 548 |
2022-06-09 | 554 | 563 | 553 | 558 | 62,800 | 558 |
2022-06-08 | 571 | 572 | 556 | 558 | 138,000 | 558 |
2022-06-07 | 553 | 579 | 548 | 564 | 190,100 | 564 |
2022-06-06 | 540 | 553 | 535 | 540 | 110,200 | 540 |
2022-06-03 | 520 | 532 | 514 | 531 | 53,100 | 531 |
2022-06-02 | 524 | 525 | 516 | 520 | 36,300 | 520 |
2022-06-01 | 519 | 525 | 519 | 525 | 45,200 | 525 |
2022-05-31 | 512 | 519 | 508 | 516 | 56,800 | 516 |
2022-05-30 | 497 | 516 | 494 | 516 | 154,900 | 516 |
2022-05-27 | 495 | 495 | 486 | 491 | 27,400 | 491 |
2022-05-26 | 490 | 495 | 486 | 486 | 24,300 | 486 |
2022-05-25 | 486 | 493 | 486 | 490 | 19,600 | 490 |
2022-05-24 | 495 | 496 | 488 | 488 | 27,700 | 488 |
2022-05-23 | 496 | 499 | 495 | 495 | 42,600 | 495 |
2022-05-20 | 490 | 491 | 485 | 491 | 17,200 | 491 |
2022-05-19 | 481 | 491 | 480 | 491 | 25,700 | 491 |
2022-05-18 | 478 | 490 | 475 | 489 | 85,500 | 489 |
2022-05-17 | 483 | 486 | 473 | 473 | 68,100 | 473 |
2022-05-16 | 496 | 496 | 472 | 476 | 63,000 | 476 |
2022-05-13 | 481 | 489 | 480 | 484 | 83,300 | 484 |
2022-05-12 | 495 | 495 | 476 | 484 | 106,700 | 484 |
2022-05-11 | 455 | 475 | 455 | 471 | 41,900 | 471 |
2022-05-10 | 452 | 461 | 445 | 459 | 27,000 | 459 |
2022-05-09 | 468 | 473 | 453 | 455 | 30,500 | 455 |
2022-05-06 | 471 | 476 | 467 | 467 | 43,800 | 467 |
2022-05-02 | 476 | 481 | 471 | 476 | 27,500 | 476 |
2022-04-28 | 468 | 480 | 463 | 478 | 35,000 | 478 |
2022-04-27 | 447 | 476 | 441 | 476 | 103,100 | 476 |
2022-04-26 | 446 | 453 | 443 | 449 | 35,100 | 449 |
2022-04-25 | 455 | 455 | 442 | 443 | 43,300 | 443 |
2022-04-22 | 462 | 462 | 456 | 456 | 17,100 | 456 |
2022-04-21 | 461 | 469 | 461 | 466 | 20,400 | 466 |
2022-04-20 | 463 | 467 | 461 | 461 | 20,500 | 461 |
2022-04-19 | 455 | 465 | 455 | 459 | 14,600 | 459 |
2022-04-18 | 456 | 459 | 453 | 455 | 25,800 | 455 |
2022-04-15 | 461 | 468 | 460 | 460 | 20,700 | 460 |
2022-04-14 | 461 | 467 | 454 | 465 | 23,100 | 465 |
2022-04-13 | 455 | 459 | 450 | 459 | 52,400 | 459 |
2022-04-12 | 455 | 459 | 451 | 453 | 19,400 | 453 |
2022-04-11 | 464 | 468 | 455 | 459 | 25,900 | 459 |
2022-04-08 | 458 | 463 | 451 | 461 | 39,700 | 461 |
2022-04-07 | 469 | 469 | 460 | 461 | 26,700 | 461 |
2022-04-06 | 471 | 476 | 464 | 471 | 31,200 | 471 |
2022-04-05 | 483 | 483 | 471 | 474 | 29,200 | 474 |
2022-04-04 | 482 | 482 | 476 | 477 | 20,900 | 477 |
2022-04-01 | 477 | 480 | 471 | 476 | 28,500 | 476 |
2022-03-31 | 475 | 487 | 475 | 480 | 35,700 | 480 |
2022-03-30 | 483 | 486 | 473 | 482 | 62,200 | 482 |
2022-03-29 | 495 | 496 | 489 | 494 | 60,700 | 494 |
2022-03-28 | 489 | 494 | 480 | 494 | 65,400 | 494 |
2022-03-25 | 492 | 492 | 478 | 483 | 45,700 | 483 |
2022-03-24 | 487 | 490 | 482 | 490 | 36,600 | 490 |
2022-03-23 | 485 | 494 | 485 | 488 | 57,500 | 488 |
2022-03-22 | 491 | 491 | 475 | 485 | 76,400 | 485 |
2022-03-18 | 472 | 484 | 470 | 483 | 47,300 | 483 |
2022-03-17 | 465 | 474 | 465 | 470 | 39,000 | 470 |
2022-03-16 | 465 | 466 | 458 | 461 | 37,100 | 461 |
2022-03-15 | 459 | 463 | 453 | 463 | 25,300 | 463 |
2022-03-14 | 450 | 457 | 450 | 454 | 23,600 | 454 |
2022-03-11 | 464 | 464 | 449 | 450 | 58,000 | 450 |
2022-03-10 | 460 | 467 | 460 | 467 | 44,000 | 467 |
2022-03-09 | 463 | 463 | 451 | 452 | 90,100 | 452 |
2022-03-08 | 451 | 465 | 451 | 455 | 60,500 | 455 |
2022-03-07 | 459 | 466 | 453 | 456 | 62,300 | 456 |
2022-03-04 | 468 | 471 | 455 | 467 | 76,300 | 467 |
2022-03-03 | 490 | 495 | 468 | 469 | 86,500 | 469 |
2022-03-02 | 479 | 491 | 476 | 485 | 85,400 | 485 |
2022-03-01 | 490 | 490 | 479 | 481 | 70,300 | 481 |
2022-02-28 | 492 | 495 | 486 | 491 | 75,000 | 491 |
2022-02-25 | 478 | 493 | 474 | 493 | 71,900 | 493 |
2022-02-24 | 477 | 480 | 468 | 478 | 64,800 | 478 |
2022-02-22 | 483 | 484 | 477 | 482 | 35,900 | 482 |
2022-02-21 | 493 | 493 | 483 | 490 | 41,600 | 490 |
2022-02-18 | 475 | 494 | 474 | 494 | 61,200 | 494 |
2022-02-17 | 482 | 491 | 478 | 481 | 84,700 | 481 |
2022-02-16 | 484 | 487 | 481 | 481 | 49,500 | 481 |
2022-02-15 | 478 | 484 | 474 | 480 | 83,000 | 480 |
2022-02-14 | 475 | 478 | 467 | 475 | 84,100 | 475 |
2022-02-10 | 478 | 484 | 472 | 479 | 67,300 | 479 |
2022-02-09 | 474 | 478 | 467 | 474 | 48,000 | 474 |
2022-02-08 | 480 | 483 | 471 | 474 | 55,900 | 474 |
2022-02-07 | 479 | 481 | 474 | 480 | 82,000 | 480 |
2022-02-04 | 465 | 486 | 464 | 485 | 87,300 | 485 |
2022-02-03 | 457 | 478 | 456 | 468 | 190,800 | 468 |
2022-02-02 | 459 | 468 | 446 | 460 | 290,300 | 460 |
2022-02-01 | 466 | 471 | 439 | 451 | 438,900 | 451 |
2022-01-31 | 402 | 417 | 402 | 413 | 40,900 | 413 |
2022-01-28 | 399 | 409 | 393 | 407 | 40,500 | 407 |
2022-01-27 | 413 | 414 | 394 | 394 | 49,800 | 394 |
2022-01-26 | 413 | 416 | 406 | 410 | 44,500 | 410 |
2022-01-25 | 421 | 421 | 407 | 412 | 59,300 | 412 |
2022-01-24 | 419 | 423 | 411 | 423 | 20,000 | 423 |
2022-01-21 | 408 | 418 | 406 | 418 | 31,900 | 418 |
2022-01-20 | 406 | 416 | 406 | 411 | 31,800 | 411 |
2022-01-19 | 416 | 418 | 408 | 408 | 48,700 | 408 |
2022-01-18 | 421 | 426 | 418 | 420 | 29,200 | 420 |
2022-01-17 | 424 | 428 | 421 | 421 | 19,600 | 421 |
2022-01-14 | 424 | 428 | 422 | 426 | 20,300 | 426 |
2022-01-13 | 432 | 432 | 425 | 428 | 21,700 | 428 |
2022-01-12 | 430 | 434 | 428 | 432 | 28,700 | 432 |
2022-01-11 | 428 | 430 | 421 | 427 | 28,300 | 427 |
2022-01-07 | 432 | 436 | 423 | 428 | 51,200 | 428 |
2022-01-06 | 439 | 439 | 431 | 432 | 44,100 | 432 |
2022-01-05 | 453 | 453 | 441 | 443 | 36,300 | 443 |
2022-01-04 | 454 | 456 | 449 | 453 | 31,500 | 453 |
分割・併合履歴 : [2017-11-28]1株→2株 [2000-09-26]1株→1.25株