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
2022-12-1970470570370332,200703
2022-12-1670370470370319,200703
2022-12-1570370470370363,300703
2022-12-1470370470370342,100703
2022-12-1370370370370316,700703
2022-12-127037037037036,900703
2022-12-097037037037031,600703
2022-12-087037037037034,600703
2022-12-077037037037036,000703
2022-12-0670370470370310,100703
2022-12-057037037037039,200703
2022-12-027027037027037,600703
2022-12-017037037027037,900703
2022-11-3070270470270222,500702
2022-11-2970270370270240,900702
2022-11-2870270370270273,500702
2022-11-2570370370270273,500702
2022-11-2470370370270273,200702
2022-11-22703703702702287,600702
2022-11-2170270370270267,300702
2022-11-18702703702702123,300702
2022-11-177027027027025,200702
2022-11-167027037027026,900702
2022-11-1570270370270211,300702
2022-11-1470270370270262,900702
2022-11-117037037027033,200703
2022-11-1070370370270311,500703
2022-11-097037037027028,200702
2022-11-0870370370270314,200703
2022-11-0770370370270228,300702
2022-11-0470370470270390,000703
2022-11-0270370470370316,400703
2022-11-017037047037036,700703
2022-10-3170370470370312,300703
2022-10-2870370470370334,400703
2022-10-277037047037035,700703
2022-10-267037047037039,900703
2022-10-257047057037035,300703
2022-10-247037047037035,400703
2022-10-217037057037034,500703
2022-10-207037057037033,100703
2022-10-197037057037052,200705
2022-10-1870470670370347,500703
2022-10-177037057037043,800704
2022-10-147047057037057,000705
2022-10-1370370670370312,000703
2022-10-127037047037042,900704
2022-10-1170370570370310,500703
2022-10-0770370570370314,200703
2022-10-0670470570370425,100704
2022-10-057057057047047,200704
2022-10-0470570670470426,600704
2022-10-0370470670370619,700706
2022-09-30703707703704101,600704
2022-09-29704715702702641,500702
2022-09-2870370470370440,700704
2022-09-277047047037039,000703
2022-09-2670470470370323,400703
2022-09-2270470570470419,400704
2022-09-2170570570470428,400704
2022-09-2070470570470550,500705
2022-09-1670470570470444,000704
2022-09-1570370570370421,700704
2022-09-1470370570370326,600703
2022-09-1370370570370511,100705
2022-09-1270370570370390,200703
2022-09-09703706703703116,300703
2022-09-08704705704705680,900705
2022-09-0770470570470428,700704
2022-09-06705705704704175,100704
2022-09-0570470570470468,000704
2022-09-0270470570470487,000704
2022-09-01704705704704248,500704
2022-08-3170470570470561,100705
2022-08-30704705704704646,800704
2022-08-29703705703703820,300703
2022-08-2670370470370345,500703
2022-08-25703704703703178,400703
2022-08-24703704703703121,000703
2022-08-23703704703703109,000703
2022-08-22703705703703406,200703
2022-08-19703704703703121,200703
2022-08-18704705703704171,900704
2022-08-17704705703704491,500704
2022-08-16704705704704418,900704
2022-08-15704705704704306,000704
2022-08-12704705704704779,600704
2022-08-10704705704704338,100704
2022-08-09704705704704208,700704
2022-08-08704705704704292,200704
2022-08-05704705704705336,200705
2022-08-04704705704704748,700704
2022-08-03704705704704748,800704
2022-08-027057057047042,826,300704
2022-08-0166366366366390,400663
2022-07-29579579554563118,600563
2022-07-28567576554576122,200576
2022-07-2755056154155972,800559
2022-07-2654055454054982,900549
2022-07-2552753752653734,700537
2022-07-2252953452653127,200531
2022-07-2152352951952826,200528
2022-07-2051852651752631,600526
2022-07-1951751750951621,800516
2022-07-1552152251151530,500515
2022-07-1451052251052225,300522
2022-07-1351451751051321,900513
2022-07-1252752751051630,000516
2022-07-1153253952653138,300531
2022-07-0852553552552644,900526
2022-07-0752552651452547,200525
2022-07-0652653052252523,600525
2022-07-0552853452353232,100532
2022-07-0454254252653163,400531
2022-07-0154255053053777,400537
2022-06-3055355353253373,600533
2022-06-2953655153255166,500551
2022-06-2852353652353653,500536
2022-06-2752352351252232,400522
2022-06-2451351850751737,500517
2022-06-2350951550750822,600508
2022-06-2252052651051026,200510
2022-06-2150451950451929,300519
2022-06-2051652149950253,500502
2022-06-1751951951051343,300513
2022-06-1652953852453035,700530
2022-06-1553354152252335,400523
2022-06-1452154052153749,200537
2022-06-1353653852553162,100531
2022-06-1055255254154858,300548
2022-06-0955456355355862,800558
2022-06-08571572556558138,000558
2022-06-07553579548564190,100564
2022-06-06540553535540110,200540
2022-06-0352053251453153,100531
2022-06-0252452551652036,300520
2022-06-0151952551952545,200525
2022-05-3151251950851656,800516
2022-05-30497516494516154,900516
2022-05-2749549548649127,400491
2022-05-2649049548648624,300486
2022-05-2548649348649019,600490
2022-05-2449549648848827,700488
2022-05-2349649949549542,600495
2022-05-2049049148549117,200491
2022-05-1948149148049125,700491
2022-05-1847849047548985,500489
2022-05-1748348647347368,100473
2022-05-1649649647247663,000476
2022-05-1348148948048483,300484
2022-05-12495495476484106,700484
2022-05-1145547545547141,900471
2022-05-1045246144545927,000459
2022-05-0946847345345530,500455
2022-05-0647147646746743,800467
2022-05-0247648147147627,500476
2022-04-2846848046347835,000478
2022-04-27447476441476103,100476
2022-04-2644645344344935,100449
2022-04-2545545544244343,300443
2022-04-2246246245645617,100456
2022-04-2146146946146620,400466
2022-04-2046346746146120,500461
2022-04-1945546545545914,600459
2022-04-1845645945345525,800455
2022-04-1546146846046020,700460
2022-04-1446146745446523,100465
2022-04-1345545945045952,400459
2022-04-1245545945145319,400453
2022-04-1146446845545925,900459
2022-04-0845846345146139,700461
2022-04-0746946946046126,700461
2022-04-0647147646447131,200471
2022-04-0548348347147429,200474
2022-04-0448248247647720,900477
2022-04-0147748047147628,500476
2022-03-3147548747548035,700480
2022-03-3048348647348262,200482
2022-03-2949549648949460,700494
2022-03-2848949448049465,400494
2022-03-2549249247848345,700483
2022-03-2448749048249036,600490
2022-03-2348549448548857,500488
2022-03-2249149147548576,400485
2022-03-1847248447048347,300483
2022-03-1746547446547039,000470
2022-03-1646546645846137,100461
2022-03-1545946345346325,300463
2022-03-1445045745045423,600454
2022-03-1146446444945058,000450
2022-03-1046046746046744,000467
2022-03-0946346345145290,100452
2022-03-0845146545145560,500455
2022-03-0745946645345662,300456
2022-03-0446847145546776,300467
2022-03-0349049546846986,500469
2022-03-0247949147648585,400485
2022-03-0149049047948170,300481
2022-02-2849249548649175,000491
2022-02-2547849347449371,900493
2022-02-2447748046847864,800478
2022-02-2248348447748235,900482
2022-02-2149349348349041,600490
2022-02-1847549447449461,200494
2022-02-1748249147848184,700481
2022-02-1648448748148149,500481
2022-02-1547848447448083,000480
2022-02-1447547846747584,100475
2022-02-1047848447247967,300479
2022-02-0947447846747448,000474
2022-02-0848048347147455,900474
2022-02-0747948147448082,000480
2022-02-0446548646448587,300485
2022-02-03457478456468190,800468
2022-02-02459468446460290,300460
2022-02-01466471439451438,900451
2022-01-3140241740241340,900413
2022-01-2839940939340740,500407
2022-01-2741341439439449,800394
2022-01-2641341640641044,500410
2022-01-2542142140741259,300412
2022-01-2441942341142320,000423
2022-01-2140841840641831,900418
2022-01-2040641640641131,800411
2022-01-1941641840840848,700408
2022-01-1842142641842029,200420
2022-01-1742442842142119,600421
2022-01-1442442842242620,300426
2022-01-1343243242542821,700428
2022-01-1243043442843228,700432
2022-01-1142843042142728,300427
2022-01-0743243642342851,200428
2022-01-0643943943143244,100432
2022-01-0545345344144336,300443
2022-01-0445445644945331,500453

分割・併合履歴 : [2017-11-28]1株→2株 [2000-09-26]1株→1.25株