6826 本多通信工業(株) の時系列データ [2001年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2001-12-28 | 540 | 540 | 502 | 540 | 3,900 | 270 |
2001-12-27 | 500 | 510 | 500 | 500 | 9,900 | 250 |
2001-12-26 | 481 | 490 | 477 | 490 | 12,200 | 245 |
2001-12-25 | 471 | 481 | 471 | 476 | 4,000 | 238 |
2001-12-21 | 461 | 470 | 454 | 469 | 11,900 | 234.50 |
2001-12-20 | 455 | 461 | 453 | 460 | 9,100 | 230 |
2001-12-19 | 480 | 480 | 450 | 455 | 19,100 | 227.50 |
2001-12-18 | 480 | 491 | 470 | 480 | 23,200 | 240 |
2001-12-17 | 500 | 520 | 500 | 500 | 14,100 | 250 |
2001-12-14 | 550 | 550 | 541 | 549 | 2,300 | 274.50 |
2001-12-13 | 553 | 560 | 550 | 551 | 15,500 | 275.50 |
2001-12-12 | 560 | 560 | 550 | 553 | 12,900 | 276.50 |
2001-12-11 | 570 | 570 | 555 | 560 | 11,000 | 280 |
2001-12-10 | 570 | 570 | 550 | 555 | 9,500 | 277.50 |
2001-12-07 | 585 | 589 | 575 | 585 | 7,600 | 292.50 |
2001-12-06 | 610 | 610 | 575 | 575 | 27,500 | 287.50 |
2001-12-05 | 560 | 562 | 545 | 552 | 35,800 | 276 |
2001-12-04 | 555 | 580 | 552 | 552 | 19,100 | 276 |
2001-12-03 | 630 | 630 | 585 | 585 | 17,300 | 292.50 |
2001-11-30 | 599 | 599 | 580 | 581 | 6,200 | 290.50 |
2001-11-29 | 600 | 600 | 580 | 600 | 6,900 | 300 |
2001-11-28 | 620 | 620 | 605 | 605 | 16,000 | 302.50 |
2001-11-27 | 636 | 640 | 620 | 625 | 9,400 | 312.50 |
2001-11-26 | 610 | 620 | 600 | 620 | 29,600 | 310 |
2001-11-22 | 611 | 625 | 600 | 615 | 23,500 | 307.50 |
2001-11-21 | 601 | 620 | 601 | 610 | 8,000 | 305 |
2001-11-20 | 657 | 657 | 611 | 611 | 20,200 | 305.50 |
2001-11-19 | 592 | 637 | 592 | 637 | 20,400 | 318.50 |
2001-11-16 | 570 | 594 | 570 | 590 | 10,400 | 295 |
2001-11-15 | 560 | 578 | 555 | 555 | 9,500 | 277.50 |
2001-11-14 | 550 | 575 | 550 | 570 | 6,400 | 285 |
2001-11-13 | 550 | 550 | 525 | 530 | 16,100 | 265 |
2001-11-12 | 590 | 600 | 550 | 550 | 18,100 | 275 |
2001-11-09 | 615 | 615 | 600 | 605 | 6,900 | 302.50 |
2001-11-08 | 605 | 618 | 605 | 618 | 8,400 | 309 |
2001-11-07 | 621 | 625 | 610 | 615 | 12,400 | 307.50 |
2001-11-06 | 617 | 633 | 617 | 617 | 8,400 | 308.50 |
2001-11-05 | 639 | 639 | 610 | 637 | 11,000 | 318.50 |
2001-11-02 | 620 | 640 | 620 | 640 | 8,600 | 320 |
2001-11-01 | 650 | 650 | 615 | 626 | 14,800 | 313 |
2001-10-31 | 605 | 630 | 605 | 629 | 25,600 | 314.50 |
2001-10-30 | 630 | 649 | 625 | 630 | 26,700 | 315 |
2001-10-29 | 650 | 700 | 650 | 680 | 24,700 | 340 |
2001-10-26 | 720 | 726 | 690 | 690 | 85,300 | 345 |
2001-10-25 | 640 | 670 | 635 | 660 | 29,600 | 330 |
2001-10-24 | 625 | 639 | 625 | 630 | 20,800 | 315 |
2001-10-23 | 630 | 639 | 625 | 625 | 60,900 | 312.50 |
2001-10-22 | 619 | 620 | 601 | 620 | 29,800 | 310 |
2001-10-19 | 615 | 630 | 600 | 600 | 56,600 | 300 |
2001-10-18 | 647 | 647 | 613 | 630 | 68,200 | 315 |
2001-10-17 | 669 | 679 | 650 | 651 | 99,200 | 325.50 |
2001-10-16 | 643 | 670 | 619 | 651 | 124,300 | 325.50 |
2001-10-15 | 588 | 625 | 577 | 623 | 134,800 | 311.50 |
2001-10-12 | 562 | 597 | 545 | 590 | 119,800 | 295 |
2001-10-11 | 535 | 535 | 510 | 522 | 48,900 | 261 |
2001-10-10 | 530 | 534 | 500 | 505 | 58,400 | 252.50 |
2001-10-09 | 490 | 540 | 490 | 523 | 68,800 | 261.50 |
2001-10-05 | 470 | 480 | 456 | 480 | 108,700 | 240 |
2001-10-04 | 478 | 484 | 470 | 472 | 106,700 | 236 |
2001-10-03 | 480 | 485 | 474 | 474 | 75,300 | 237 |
2001-10-02 | 476 | 476 | 472 | 474 | 34,400 | 237 |
2001-10-01 | 467 | 469 | 462 | 466 | 49,300 | 233 |
2001-09-28 | 460 | 467 | 457 | 457 | 42,700 | 228.50 |
2001-09-27 | 457 | 469 | 457 | 460 | 44,500 | 230 |
2001-09-26 | 493 | 493 | 452 | 452 | 69,600 | 226 |
2001-09-25 | 500 | 505 | 483 | 488 | 81,000 | 244 |
2001-09-21 | 500 | 510 | 478 | 484 | 78,900 | 242 |
2001-09-20 | 607 | 607 | 545 | 560 | 68,700 | 280 |
2001-09-19 | 605 | 610 | 600 | 602 | 131,800 | 301 |
2001-09-18 | 615 | 630 | 604 | 604 | 26,300 | 302 |
2001-09-17 | 601 | 620 | 600 | 605 | 33,500 | 302.50 |
2001-09-14 | 681 | 690 | 670 | 680 | 10,400 | 340 |
2001-09-13 | 699 | 699 | 661 | 661 | 5,400 | 330.50 |
2001-09-12 | 660 | 680 | 660 | 660 | 17,400 | 330 |
2001-09-11 | 719 | 720 | 701 | 710 | 11,600 | 355 |
2001-09-10 | 740 | 740 | 702 | 715 | 27,800 | 357.50 |
2001-09-07 | 770 | 780 | 742 | 760 | 16,200 | 380 |
2001-09-06 | 761 | 790 | 761 | 780 | 4,900 | 390 |
2001-09-05 | 790 | 790 | 760 | 780 | 5,700 | 390 |
2001-09-04 | 782 | 795 | 780 | 780 | 7,400 | 390 |
2001-09-03 | 830 | 830 | 783 | 783 | 8,300 | 391.50 |
2001-08-31 | 800 | 800 | 780 | 800 | 20,300 | 400 |
2001-08-30 | 820 | 820 | 800 | 805 | 18,000 | 402.50 |
2001-08-29 | 841 | 841 | 825 | 825 | 6,200 | 412.50 |
2001-08-28 | 875 | 875 | 840 | 840 | 6,600 | 420 |
2001-08-27 | 875 | 875 | 840 | 850 | 15,000 | 425 |
2001-08-24 | 880 | 880 | 840 | 845 | 11,100 | 422.50 |
2001-08-23 | 889 | 889 | 845 | 850 | 17,400 | 425 |
2001-08-22 | 871 | 882 | 871 | 882 | 7,700 | 441 |
2001-08-21 | 889 | 899 | 881 | 895 | 15,000 | 447.50 |
2001-08-20 | 911 | 915 | 880 | 899 | 14,700 | 449.50 |
2001-08-17 | 951 | 953 | 910 | 929 | 20,800 | 464.50 |
2001-08-16 | 979 | 979 | 960 | 960 | 4,900 | 480 |
2001-08-15 | 980 | 985 | 965 | 980 | 9,600 | 490 |
2001-08-14 | 986 | 990 | 975 | 985 | 12,900 | 492.50 |
2001-08-13 | 993 | 1,000 | 972 | 985 | 7,100 | 492.50 |
2001-08-10 | 983 | 1,019 | 983 | 1,000 | 2,800 | 500 |
2001-08-09 | 1,000 | 1,010 | 980 | 1,000 | 11,000 | 500 |
2001-08-08 | 1,023 | 1,023 | 1,005 | 1,020 | 8,000 | 510 |
2001-08-07 | 1,030 | 1,049 | 990 | 1,005 | 41,300 | 502.50 |
2001-08-06 | 1,049 | 1,050 | 1,000 | 1,049 | 31,300 | 524.50 |
2001-08-03 | 1,055 | 1,055 | 1,030 | 1,055 | 11,200 | 527.50 |
2001-08-02 | 1,041 | 1,049 | 998 | 1,015 | 32,800 | 507.50 |
2001-08-01 | 1,065 | 1,065 | 1,020 | 1,040 | 8,200 | 520 |
2001-07-31 | 986 | 1,025 | 986 | 1,025 | 12,700 | 512.50 |
2001-07-30 | 1,080 | 1,080 | 1,026 | 1,026 | 9,700 | 513 |
2001-07-27 | 1,160 | 1,160 | 1,120 | 1,120 | 1,100 | 560 |
2001-07-26 | 1,166 | 1,166 | 1,110 | 1,120 | 13,100 | 560 |
2001-07-25 | 1,080 | 1,110 | 1,080 | 1,106 | 14,200 | 553 |
2001-07-24 | 1,097 | 1,097 | 1,076 | 1,096 | 1,500 | 548 |
2001-07-23 | 1,100 | 1,100 | 1,031 | 1,100 | 9,700 | 550 |
2001-07-19 | 1,079 | 1,080 | 1,061 | 1,067 | 6,500 | 533.50 |
2001-07-18 | 1,110 | 1,110 | 1,070 | 1,080 | 8,200 | 540 |
2001-07-17 | 1,096 | 1,110 | 1,060 | 1,110 | 14,500 | 555 |
2001-07-16 | 1,150 | 1,150 | 1,116 | 1,116 | 6,800 | 558 |
2001-07-13 | 1,211 | 1,218 | 1,150 | 1,170 | 17,600 | 585 |
2001-07-12 | 1,120 | 1,190 | 1,120 | 1,180 | 18,800 | 590 |
2001-07-11 | 1,101 | 1,125 | 1,080 | 1,110 | 45,300 | 555 |
2001-07-10 | 1,270 | 1,270 | 1,185 | 1,200 | 14,600 | 600 |
2001-07-09 | 1,298 | 1,298 | 1,270 | 1,280 | 17,100 | 640 |
2001-07-06 | 1,327 | 1,328 | 1,310 | 1,320 | 5,100 | 660 |
2001-07-05 | 1,350 | 1,350 | 1,330 | 1,350 | 10,100 | 675 |
2001-07-04 | 1,385 | 1,385 | 1,311 | 1,350 | 13,100 | 675 |
2001-07-03 | 1,400 | 1,400 | 1,400 | 1,400 | 4,500 | 700 |
2001-07-02 | 1,409 | 1,409 | 1,385 | 1,385 | 15,800 | 692.50 |
2001-06-29 | 1,390 | 1,390 | 1,385 | 1,390 | 2,800 | 695 |
2001-06-28 | 1,399 | 1,399 | 1,390 | 1,390 | 2,200 | 695 |
2001-06-27 | 1,400 | 1,400 | 1,385 | 1,400 | 4,300 | 700 |
2001-06-26 | 1,400 | 1,400 | 1,385 | 1,399 | 8,000 | 699.50 |
2001-06-25 | 1,400 | 1,400 | 1,379 | 1,400 | 2,300 | 700 |
2001-06-22 | 1,381 | 1,400 | 1,370 | 1,400 | 5,800 | 700 |
2001-06-21 | 1,352 | 1,398 | 1,352 | 1,380 | 1,600 | 690 |
2001-06-20 | 1,391 | 1,391 | 1,350 | 1,350 | 7,900 | 675 |
2001-06-19 | 1,400 | 1,410 | 1,400 | 1,400 | 5,500 | 700 |
2001-06-18 | 1,421 | 1,430 | 1,400 | 1,400 | 5,100 | 700 |
2001-06-15 | 1,460 | 1,470 | 1,430 | 1,450 | 6,200 | 725 |
2001-06-14 | 1,466 | 1,480 | 1,465 | 1,470 | 2,500 | 735 |
2001-06-13 | 1,494 | 1,499 | 1,470 | 1,470 | 8,200 | 735 |
2001-06-12 | 1,500 | 1,510 | 1,475 | 1,500 | 23,000 | 750 |
2001-06-11 | 1,530 | 1,530 | 1,510 | 1,513 | 10,600 | 756.50 |
2001-06-08 | 1,510 | 1,540 | 1,510 | 1,520 | 17,900 | 760 |
2001-06-07 | 1,570 | 1,570 | 1,535 | 1,540 | 11,100 | 770 |
2001-06-06 | 1,590 | 1,590 | 1,570 | 1,570 | 5,100 | 785 |
2001-06-05 | 1,598 | 1,598 | 1,560 | 1,570 | 4,500 | 785 |
2001-06-04 | 1,590 | 1,620 | 1,580 | 1,580 | 9,600 | 790 |
2001-06-01 | 1,630 | 1,630 | 1,530 | 1,530 | 30,800 | 765 |
2001-05-31 | 1,600 | 1,610 | 1,560 | 1,570 | 36,000 | 785 |
2001-05-30 | 1,670 | 1,670 | 1,600 | 1,607 | 10,800 | 803.50 |
2001-05-29 | 1,680 | 1,680 | 1,668 | 1,670 | 2,000 | 835 |
2001-05-28 | 1,721 | 1,730 | 1,680 | 1,680 | 3,500 | 840 |
2001-05-25 | 1,712 | 1,715 | 1,700 | 1,710 | 11,300 | 855 |
2001-05-24 | 1,729 | 1,729 | 1,702 | 1,703 | 7,200 | 851.50 |
2001-05-23 | 1,745 | 1,745 | 1,720 | 1,730 | 11,500 | 865 |
2001-05-22 | 1,764 | 1,765 | 1,743 | 1,750 | 14,500 | 875 |
2001-05-21 | 1,775 | 1,775 | 1,741 | 1,765 | 6,100 | 882.50 |
2001-05-18 | 1,780 | 1,800 | 1,740 | 1,800 | 28,000 | 900 |
2001-05-17 | 1,800 | 1,800 | 1,780 | 1,780 | 3,500 | 890 |
2001-05-16 | 1,800 | 1,800 | 1,775 | 1,775 | 2,500 | 887.50 |
2001-05-15 | 1,800 | 1,800 | 1,772 | 1,800 | 9,200 | 900 |
2001-05-14 | 1,850 | 1,850 | 1,790 | 1,810 | 6,500 | 905 |
2001-05-11 | 1,851 | 1,900 | 1,830 | 1,850 | 5,900 | 925 |
2001-05-10 | 1,799 | 1,850 | 1,799 | 1,850 | 4,100 | 925 |
2001-05-09 | 1,790 | 1,850 | 1,790 | 1,820 | 8,500 | 910 |
2001-05-08 | 1,940 | 1,940 | 1,875 | 1,875 | 23,700 | 937.50 |
2001-05-07 | 1,900 | 1,980 | 1,870 | 1,930 | 23,700 | 965 |
2001-05-02 | 1,853 | 1,853 | 1,830 | 1,841 | 17,300 | 920.50 |
2001-05-01 | 1,820 | 1,820 | 1,760 | 1,803 | 19,500 | 901.50 |
2001-04-27 | 1,690 | 1,750 | 1,690 | 1,721 | 8,900 | 860.50 |
2001-04-26 | 1,730 | 1,730 | 1,670 | 1,690 | 6,200 | 845 |
2001-04-25 | 1,612 | 1,635 | 1,610 | 1,610 | 8,800 | 805 |
2001-04-24 | 1,625 | 1,640 | 1,600 | 1,601 | 20,500 | 800.50 |
2001-04-23 | 1,685 | 1,690 | 1,622 | 1,629 | 20,400 | 814.50 |
2001-04-20 | 1,720 | 1,720 | 1,670 | 1,680 | 12,900 | 840 |
2001-04-19 | 1,770 | 1,780 | 1,695 | 1,700 | 34,400 | 850 |
2001-04-18 | 1,730 | 1,730 | 1,710 | 1,720 | 10,700 | 860 |
2001-04-17 | 1,730 | 1,730 | 1,720 | 1,720 | 6,400 | 860 |
2001-04-16 | 1,760 | 1,760 | 1,730 | 1,730 | 6,800 | 865 |
2001-04-13 | 1,790 | 1,800 | 1,750 | 1,760 | 24,700 | 880 |
2001-04-12 | 1,780 | 1,799 | 1,740 | 1,760 | 13,200 | 880 |
2001-04-11 | 1,770 | 1,770 | 1,735 | 1,750 | 8,700 | 875 |
2001-04-10 | 1,760 | 1,760 | 1,745 | 1,746 | 4,400 | 873 |
2001-04-09 | 1,820 | 1,820 | 1,760 | 1,760 | 8,900 | 880 |
2001-04-06 | 1,860 | 1,890 | 1,800 | 1,847 | 10,600 | 923.50 |
2001-04-05 | 1,791 | 1,850 | 1,791 | 1,849 | 10,100 | 924.50 |
2001-04-04 | 1,840 | 1,900 | 1,790 | 1,790 | 4,300 | 895 |
2001-04-03 | 1,880 | 1,880 | 1,840 | 1,840 | 1,800 | 920 |
2001-04-02 | 1,990 | 2,000 | 1,880 | 1,900 | 5,900 | 950 |
2001-03-30 | 1,950 | 1,960 | 1,880 | 1,900 | 8,100 | 950 |
2001-03-29 | 1,930 | 1,930 | 1,860 | 1,880 | 5,500 | 940 |
2001-03-28 | 1,990 | 1,999 | 1,920 | 1,990 | 12,700 | 995 |
2001-03-27 | 1,930 | 1,930 | 1,880 | 1,930 | 19,800 | 965 |
2001-03-26 | 1,900 | 1,900 | 1,840 | 1,900 | 21,500 | 950 |
2001-03-23 | 1,778 | 1,780 | 1,700 | 1,780 | 27,600 | 890 |
2001-03-22 | 1,760 | 1,800 | 1,750 | 1,780 | 14,100 | 890 |
2001-03-21 | 1,600 | 1,700 | 1,570 | 1,700 | 21,000 | 850 |
2001-03-19 | 1,640 | 1,640 | 1,600 | 1,600 | 9,300 | 800 |
2001-03-16 | 1,600 | 1,620 | 1,590 | 1,620 | 15,900 | 810 |
2001-03-15 | 1,649 | 1,649 | 1,580 | 1,581 | 12,600 | 790.50 |
2001-03-14 | 1,710 | 1,720 | 1,650 | 1,650 | 15,000 | 825 |
2001-03-13 | 1,540 | 1,640 | 1,540 | 1,640 | 16,400 | 820 |
2001-03-12 | 1,830 | 1,830 | 1,741 | 1,750 | 12,200 | 875 |
2001-03-09 | 1,820 | 1,880 | 1,820 | 1,825 | 4,300 | 912.50 |
2001-03-08 | 1,921 | 1,940 | 1,900 | 1,940 | 12,300 | 970 |
2001-03-07 | 2,000 | 2,000 | 1,900 | 1,910 | 8,900 | 955 |
2001-03-06 | 1,900 | 2,000 | 1,900 | 2,000 | 18,500 | 1,000 |
2001-03-05 | 1,850 | 1,900 | 1,810 | 1,900 | 5,700 | 950 |
2001-03-02 | 2,000 | 2,000 | 1,810 | 1,880 | 24,800 | 940 |
2001-03-01 | 2,150 | 2,150 | 1,950 | 1,999 | 15,800 | 999.50 |
2001-02-28 | 1,900 | 2,095 | 1,890 | 2,070 | 21,400 | 1,035 |
分割・併合履歴 : [2017-11-28]1株→2株 [2000-09-26]1株→1.25株