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
2001-12-285405405025403,900270
2001-12-275005105005009,900250
2001-12-2648149047749012,200245
2001-12-254714814714764,000238
2001-12-2146147045446911,900234.50
2001-12-204554614534609,100230
2001-12-1948048045045519,100227.50
2001-12-1848049147048023,200240
2001-12-1750052050050014,100250
2001-12-145505505415492,300274.50
2001-12-1355356055055115,500275.50
2001-12-1256056055055312,900276.50
2001-12-1157057055556011,000280
2001-12-105705705505559,500277.50
2001-12-075855895755857,600292.50
2001-12-0661061057557527,500287.50
2001-12-0556056254555235,800276
2001-12-0455558055255219,100276
2001-12-0363063058558517,300292.50
2001-11-305995995805816,200290.50
2001-11-296006005806006,900300
2001-11-2862062060560516,000302.50
2001-11-276366406206259,400312.50
2001-11-2661062060062029,600310
2001-11-2261162560061523,500307.50
2001-11-216016206016108,000305
2001-11-2065765761161120,200305.50
2001-11-1959263759263720,400318.50
2001-11-1657059457059010,400295
2001-11-155605785555559,500277.50
2001-11-145505755505706,400285
2001-11-1355055052553016,100265
2001-11-1259060055055018,100275
2001-11-096156156006056,900302.50
2001-11-086056186056188,400309
2001-11-0762162561061512,400307.50
2001-11-066176336176178,400308.50
2001-11-0563963961063711,000318.50
2001-11-026206406206408,600320
2001-11-0165065061562614,800313
2001-10-3160563060562925,600314.50
2001-10-3063064962563026,700315
2001-10-2965070065068024,700340
2001-10-2672072669069085,300345
2001-10-2564067063566029,600330
2001-10-2462563962563020,800315
2001-10-2363063962562560,900312.50
2001-10-2261962060162029,800310
2001-10-1961563060060056,600300
2001-10-1864764761363068,200315
2001-10-1766967965065199,200325.50
2001-10-16643670619651124,300325.50
2001-10-15588625577623134,800311.50
2001-10-12562597545590119,800295
2001-10-1153553551052248,900261
2001-10-1053053450050558,400252.50
2001-10-0949054049052368,800261.50
2001-10-05470480456480108,700240
2001-10-04478484470472106,700236
2001-10-0348048547447475,300237
2001-10-0247647647247434,400237
2001-10-0146746946246649,300233
2001-09-2846046745745742,700228.50
2001-09-2745746945746044,500230
2001-09-2649349345245269,600226
2001-09-2550050548348881,000244
2001-09-2150051047848478,900242
2001-09-2060760754556068,700280
2001-09-19605610600602131,800301
2001-09-1861563060460426,300302
2001-09-1760162060060533,500302.50
2001-09-1468169067068010,400340
2001-09-136996996616615,400330.50
2001-09-1266068066066017,400330
2001-09-1171972070171011,600355
2001-09-1074074070271527,800357.50
2001-09-0777078074276016,200380
2001-09-067617907617804,900390
2001-09-057907907607805,700390
2001-09-047827957807807,400390
2001-09-038308307837838,300391.50
2001-08-3180080078080020,300400
2001-08-3082082080080518,000402.50
2001-08-298418418258256,200412.50
2001-08-288758758408406,600420
2001-08-2787587584085015,000425
2001-08-2488088084084511,100422.50
2001-08-2388988984585017,400425
2001-08-228718828718827,700441
2001-08-2188989988189515,000447.50
2001-08-2091191588089914,700449.50
2001-08-1795195391092920,800464.50
2001-08-169799799609604,900480
2001-08-159809859659809,600490
2001-08-1498699097598512,900492.50
2001-08-139931,0009729857,100492.50
2001-08-109831,0199831,0002,800500
2001-08-091,0001,0109801,00011,000500
2001-08-081,0231,0231,0051,0208,000510
2001-08-071,0301,0499901,00541,300502.50
2001-08-061,0491,0501,0001,04931,300524.50
2001-08-031,0551,0551,0301,05511,200527.50
2001-08-021,0411,0499981,01532,800507.50
2001-08-011,0651,0651,0201,0408,200520
2001-07-319861,0259861,02512,700512.50
2001-07-301,0801,0801,0261,0269,700513
2001-07-271,1601,1601,1201,1201,100560
2001-07-261,1661,1661,1101,12013,100560
2001-07-251,0801,1101,0801,10614,200553
2001-07-241,0971,0971,0761,0961,500548
2001-07-231,1001,1001,0311,1009,700550
2001-07-191,0791,0801,0611,0676,500533.50
2001-07-181,1101,1101,0701,0808,200540
2001-07-171,0961,1101,0601,11014,500555
2001-07-161,1501,1501,1161,1166,800558
2001-07-131,2111,2181,1501,17017,600585
2001-07-121,1201,1901,1201,18018,800590
2001-07-111,1011,1251,0801,11045,300555
2001-07-101,2701,2701,1851,20014,600600
2001-07-091,2981,2981,2701,28017,100640
2001-07-061,3271,3281,3101,3205,100660
2001-07-051,3501,3501,3301,35010,100675
2001-07-041,3851,3851,3111,35013,100675
2001-07-031,4001,4001,4001,4004,500700
2001-07-021,4091,4091,3851,38515,800692.50
2001-06-291,3901,3901,3851,3902,800695
2001-06-281,3991,3991,3901,3902,200695
2001-06-271,4001,4001,3851,4004,300700
2001-06-261,4001,4001,3851,3998,000699.50
2001-06-251,4001,4001,3791,4002,300700
2001-06-221,3811,4001,3701,4005,800700
2001-06-211,3521,3981,3521,3801,600690
2001-06-201,3911,3911,3501,3507,900675
2001-06-191,4001,4101,4001,4005,500700
2001-06-181,4211,4301,4001,4005,100700
2001-06-151,4601,4701,4301,4506,200725
2001-06-141,4661,4801,4651,4702,500735
2001-06-131,4941,4991,4701,4708,200735
2001-06-121,5001,5101,4751,50023,000750
2001-06-111,5301,5301,5101,51310,600756.50
2001-06-081,5101,5401,5101,52017,900760
2001-06-071,5701,5701,5351,54011,100770
2001-06-061,5901,5901,5701,5705,100785
2001-06-051,5981,5981,5601,5704,500785
2001-06-041,5901,6201,5801,5809,600790
2001-06-011,6301,6301,5301,53030,800765
2001-05-311,6001,6101,5601,57036,000785
2001-05-301,6701,6701,6001,60710,800803.50
2001-05-291,6801,6801,6681,6702,000835
2001-05-281,7211,7301,6801,6803,500840
2001-05-251,7121,7151,7001,71011,300855
2001-05-241,7291,7291,7021,7037,200851.50
2001-05-231,7451,7451,7201,73011,500865
2001-05-221,7641,7651,7431,75014,500875
2001-05-211,7751,7751,7411,7656,100882.50
2001-05-181,7801,8001,7401,80028,000900
2001-05-171,8001,8001,7801,7803,500890
2001-05-161,8001,8001,7751,7752,500887.50
2001-05-151,8001,8001,7721,8009,200900
2001-05-141,8501,8501,7901,8106,500905
2001-05-111,8511,9001,8301,8505,900925
2001-05-101,7991,8501,7991,8504,100925
2001-05-091,7901,8501,7901,8208,500910
2001-05-081,9401,9401,8751,87523,700937.50
2001-05-071,9001,9801,8701,93023,700965
2001-05-021,8531,8531,8301,84117,300920.50
2001-05-011,8201,8201,7601,80319,500901.50
2001-04-271,6901,7501,6901,7218,900860.50
2001-04-261,7301,7301,6701,6906,200845
2001-04-251,6121,6351,6101,6108,800805
2001-04-241,6251,6401,6001,60120,500800.50
2001-04-231,6851,6901,6221,62920,400814.50
2001-04-201,7201,7201,6701,68012,900840
2001-04-191,7701,7801,6951,70034,400850
2001-04-181,7301,7301,7101,72010,700860
2001-04-171,7301,7301,7201,7206,400860
2001-04-161,7601,7601,7301,7306,800865
2001-04-131,7901,8001,7501,76024,700880
2001-04-121,7801,7991,7401,76013,200880
2001-04-111,7701,7701,7351,7508,700875
2001-04-101,7601,7601,7451,7464,400873
2001-04-091,8201,8201,7601,7608,900880
2001-04-061,8601,8901,8001,84710,600923.50
2001-04-051,7911,8501,7911,84910,100924.50
2001-04-041,8401,9001,7901,7904,300895
2001-04-031,8801,8801,8401,8401,800920
2001-04-021,9902,0001,8801,9005,900950
2001-03-301,9501,9601,8801,9008,100950
2001-03-291,9301,9301,8601,8805,500940
2001-03-281,9901,9991,9201,99012,700995
2001-03-271,9301,9301,8801,93019,800965
2001-03-261,9001,9001,8401,90021,500950
2001-03-231,7781,7801,7001,78027,600890
2001-03-221,7601,8001,7501,78014,100890
2001-03-211,6001,7001,5701,70021,000850
2001-03-191,6401,6401,6001,6009,300800
2001-03-161,6001,6201,5901,62015,900810
2001-03-151,6491,6491,5801,58112,600790.50
2001-03-141,7101,7201,6501,65015,000825
2001-03-131,5401,6401,5401,64016,400820
2001-03-121,8301,8301,7411,75012,200875
2001-03-091,8201,8801,8201,8254,300912.50
2001-03-081,9211,9401,9001,94012,300970
2001-03-072,0002,0001,9001,9108,900955
2001-03-061,9002,0001,9002,00018,5001,000
2001-03-051,8501,9001,8101,9005,700950
2001-03-022,0002,0001,8101,88024,800940
2001-03-012,1502,1501,9501,99915,800999.50
2001-02-281,9002,0951,8902,07021,4001,035

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