6826 本多通信工業(株) の時系列データ [2002年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2002-12-30 | 250 | 270 | 245 | 265 | 6,800 | 132.50 |
2002-12-27 | 268 | 268 | 260 | 260 | 10,900 | 130 |
2002-12-26 | 251 | 261 | 251 | 255 | 10,600 | 127.50 |
2002-12-25 | 250 | 250 | 235 | 250 | 15,000 | 125 |
2002-12-24 | 235 | 250 | 222 | 250 | 54,600 | 125 |
2002-12-20 | 255 | 260 | 250 | 250 | 37,700 | 125 |
2002-12-19 | 252 | 252 | 230 | 250 | 14,100 | 125 |
2002-12-18 | 232 | 250 | 230 | 247 | 22,100 | 123.50 |
2002-12-17 | 240 | 245 | 221 | 222 | 38,500 | 111 |
2002-12-16 | 256 | 261 | 251 | 254 | 13,200 | 127 |
2002-12-13 | 275 | 275 | 250 | 266 | 28,300 | 133 |
2002-12-12 | 290 | 290 | 280 | 280 | 9,400 | 140 |
2002-12-11 | 291 | 309 | 291 | 295 | 10,500 | 147.50 |
2002-12-10 | 300 | 301 | 295 | 301 | 7,200 | 150.50 |
2002-12-09 | 328 | 328 | 310 | 310 | 11,300 | 155 |
2002-12-06 | 341 | 341 | 321 | 330 | 19,300 | 165 |
2002-12-05 | 310 | 340 | 310 | 338 | 16,400 | 169 |
2002-12-04 | 361 | 361 | 321 | 323 | 20,400 | 161.50 |
2002-12-03 | 347 | 380 | 345 | 371 | 26,400 | 185.50 |
2002-12-02 | 333 | 343 | 325 | 332 | 40,300 | 166 |
2002-11-29 | 272 | 308 | 272 | 308 | 26,700 | 154 |
2002-11-28 | 266 | 285 | 266 | 270 | 12,200 | 135 |
2002-11-27 | 255 | 270 | 245 | 265 | 16,600 | 132.50 |
2002-11-26 | 267 | 272 | 255 | 255 | 21,400 | 127.50 |
2002-11-25 | 255 | 267 | 253 | 266 | 27,700 | 133 |
2002-11-22 | 260 | 260 | 245 | 255 | 24,400 | 127.50 |
2002-11-21 | 224 | 239 | 220 | 230 | 34,300 | 115 |
2002-11-20 | 202 | 230 | 200 | 210 | 63,100 | 105 |
2002-11-19 | 239 | 240 | 210 | 211 | 25,500 | 105.50 |
2002-11-18 | 281 | 282 | 269 | 269 | 8,800 | 134.50 |
2002-11-15 | 304 | 304 | 280 | 300 | 19,200 | 150 |
2002-11-14 | 331 | 331 | 300 | 300 | 8,100 | 150 |
2002-11-13 | 331 | 336 | 331 | 336 | 1,500 | 168 |
2002-11-12 | 350 | 350 | 345 | 346 | 2,800 | 173 |
2002-11-11 | 353 | 358 | 350 | 350 | 3,300 | 175 |
2002-11-08 | 350 | 363 | 349 | 363 | 11,500 | 181.50 |
2002-11-07 | 355 | 360 | 351 | 352 | 8,700 | 176 |
2002-11-06 | 350 | 367 | 341 | 360 | 24,400 | 180 |
2002-11-05 | 349 | 370 | 349 | 369 | 32,800 | 184.50 |
2002-11-01 | 432 | 432 | 430 | 430 | 11,000 | 215 |
2002-10-31 | 425 | 439 | 425 | 437 | 6,300 | 218.50 |
2002-10-30 | 401 | 430 | 401 | 428 | 3,700 | 214 |
2002-10-29 | 400 | 410 | 400 | 410 | 500 | 205 |
2002-10-28 | 400 | 410 | 390 | 410 | 1,600 | 205 |
2002-10-25 | 400 | 400 | 399 | 400 | 6,600 | 200 |
2002-10-24 | 394 | 396 | 390 | 395 | 7,200 | 197.50 |
2002-10-23 | 390 | 401 | 390 | 390 | 6,900 | 195 |
2002-10-22 | 402 | 445 | 402 | 420 | 2,800 | 210 |
2002-10-21 | 445 | 445 | 445 | 445 | 600 | 222.50 |
2002-10-18 | 423 | 445 | 423 | 445 | 3,000 | 222.50 |
2002-10-17 | 415 | 445 | 415 | 445 | 1,500 | 222.50 |
2002-10-16 | 412 | 417 | 412 | 413 | 2,300 | 206.50 |
2002-10-15 | 401 | 403 | 401 | 403 | 800 | 201.50 |
2002-10-11 | 385 | 400 | 385 | 400 | 600 | 200 |
2002-10-10 | 375 | 376 | 360 | 376 | 12,800 | 188 |
2002-10-09 | 390 | 400 | 375 | 376 | 7,900 | 188 |
2002-10-08 | 390 | 400 | 390 | 400 | 9,800 | 200 |
2002-10-07 | 420 | 420 | 390 | 391 | 19,700 | 195.50 |
2002-10-04 | 430 | 430 | 425 | 425 | 6,900 | 212.50 |
2002-10-03 | 447 | 447 | 430 | 430 | 5,000 | 215 |
2002-10-02 | 456 | 456 | 445 | 446 | 2,000 | 223 |
2002-10-01 | 460 | 460 | 447 | 455 | 17,700 | 227.50 |
2002-09-30 | 449 | 459 | 437 | 459 | 2,300 | 229.50 |
2002-09-27 | 440 | 449 | 435 | 449 | 4,800 | 224.50 |
2002-09-26 | 432 | 440 | 430 | 430 | 14,400 | 215 |
2002-09-25 | 430 | 455 | 425 | 442 | 11,800 | 221 |
2002-09-24 | 445 | 445 | 440 | 440 | 2,900 | 220 |
2002-09-20 | 440 | 455 | 440 | 455 | 2,400 | 227.50 |
2002-09-19 | 460 | 460 | 441 | 450 | 2,600 | 225 |
2002-09-18 | 465 | 465 | 441 | 460 | 6,400 | 230 |
2002-09-17 | 436 | 465 | 436 | 465 | 4,700 | 232.50 |
2002-09-13 | 431 | 435 | 430 | 435 | 10,100 | 217.50 |
2002-09-12 | 445 | 445 | 430 | 440 | 1,800 | 220 |
2002-09-11 | 440 | 443 | 438 | 443 | 7,400 | 221.50 |
2002-09-10 | 446 | 446 | 431 | 431 | 4,800 | 215.50 |
2002-09-09 | 445 | 445 | 430 | 445 | 5,800 | 222.50 |
2002-09-06 | 443 | 443 | 430 | 430 | 4,100 | 215 |
2002-09-05 | 441 | 448 | 440 | 441 | 5,000 | 220.50 |
2002-09-04 | 450 | 450 | 440 | 440 | 7,900 | 220 |
2002-09-03 | 460 | 462 | 450 | 462 | 1,800 | 231 |
2002-09-02 | 467 | 467 | 467 | 467 | 10,600 | 233.50 |
2002-08-30 | 460 | 465 | 451 | 465 | 8,500 | 232.50 |
2002-08-29 | 465 | 468 | 461 | 461 | 3,700 | 230.50 |
2002-08-28 | 470 | 470 | 465 | 465 | 1,700 | 232.50 |
2002-08-27 | 475 | 481 | 472 | 473 | 7,600 | 236.50 |
2002-08-26 | 460 | 472 | 460 | 470 | 213,600 | 235 |
2002-08-23 | 462 | 465 | 460 | 465 | 11,100 | 232.50 |
2002-08-22 | 464 | 464 | 450 | 462 | 14,400 | 231 |
2002-08-21 | 481 | 481 | 460 | 465 | 7,000 | 232.50 |
2002-08-20 | 480 | 480 | 475 | 480 | 1,200 | 240 |
2002-08-19 | 465 | 495 | 465 | 490 | 3,600 | 245 |
2002-08-16 | 480 | 504 | 475 | 495 | 3,200 | 247.50 |
2002-08-15 | 485 | 490 | 480 | 485 | 3,600 | 242.50 |
2002-08-14 | 455 | 465 | 447 | 465 | 25,400 | 232.50 |
2002-08-13 | 460 | 465 | 455 | 455 | 7,100 | 227.50 |
2002-08-12 | 468 | 468 | 465 | 465 | 10,900 | 232.50 |
2002-08-09 | 465 | 468 | 465 | 468 | 15,900 | 234 |
2002-08-08 | 476 | 476 | 468 | 468 | 15,500 | 234 |
2002-08-07 | 476 | 481 | 469 | 476 | 11,200 | 238 |
2002-08-06 | 446 | 481 | 446 | 481 | 27,200 | 240.50 |
2002-08-05 | 495 | 504 | 485 | 496 | 14,300 | 248 |
2002-08-02 | 550 | 550 | 530 | 535 | 6,400 | 267.50 |
2002-08-01 | 573 | 573 | 553 | 556 | 12,700 | 278 |
2002-07-31 | 542 | 563 | 541 | 563 | 3,000 | 281.50 |
2002-07-30 | 550 | 552 | 546 | 550 | 4,200 | 275 |
2002-07-29 | 545 | 546 | 535 | 545 | 8,400 | 272.50 |
2002-07-26 | 582 | 582 | 550 | 560 | 14,100 | 280 |
2002-07-25 | 571 | 584 | 571 | 573 | 2,300 | 286.50 |
2002-07-24 | 560 | 570 | 560 | 570 | 7,600 | 285 |
2002-07-23 | 555 | 555 | 535 | 555 | 5,300 | 277.50 |
2002-07-22 | 563 | 563 | 560 | 560 | 1,200 | 280 |
2002-07-19 | 562 | 595 | 562 | 575 | 3,100 | 287.50 |
2002-07-18 | 570 | 596 | 565 | 596 | 7,400 | 298 |
2002-07-17 | 570 | 570 | 555 | 558 | 10,900 | 279 |
2002-07-16 | 590 | 590 | 575 | 588 | 9,700 | 294 |
2002-07-15 | 604 | 604 | 586 | 600 | 3,900 | 300 |
2002-07-12 | 610 | 610 | 600 | 605 | 3,700 | 302.50 |
2002-07-11 | 600 | 610 | 600 | 610 | 7,600 | 305 |
2002-07-10 | 613 | 620 | 613 | 613 | 900 | 306.50 |
2002-07-09 | 630 | 630 | 620 | 620 | 400 | 310 |
2002-07-08 | 625 | 633 | 624 | 633 | 3,700 | 316.50 |
2002-07-05 | 617 | 627 | 605 | 615 | 5,200 | 307.50 |
2002-07-04 | 631 | 631 | 600 | 627 | 5,500 | 313.50 |
2002-07-03 | 640 | 640 | 630 | 635 | 1,800 | 317.50 |
2002-07-02 | 600 | 630 | 600 | 630 | 15,400 | 315 |
2002-07-01 | 646 | 647 | 620 | 630 | 24,300 | 315 |
2002-06-28 | 638 | 638 | 616 | 638 | 4,900 | 319 |
2002-06-27 | 640 | 640 | 610 | 632 | 8,300 | 316 |
2002-06-26 | 639 | 639 | 620 | 635 | 10,700 | 317.50 |
2002-06-25 | 638 | 643 | 620 | 643 | 10,000 | 321.50 |
2002-06-24 | 614 | 650 | 614 | 640 | 11,300 | 320 |
2002-06-21 | 613 | 636 | 613 | 636 | 11,000 | 318 |
2002-06-20 | 611 | 630 | 610 | 616 | 21,400 | 308 |
2002-06-19 | 671 | 671 | 635 | 641 | 18,200 | 320.50 |
2002-06-18 | 680 | 700 | 671 | 685 | 47,500 | 342.50 |
2002-06-17 | 740 | 744 | 678 | 699 | 87,200 | 349.50 |
2002-06-14 | 720 | 749 | 720 | 728 | 137,900 | 364 |
2002-06-13 | 690 | 715 | 690 | 710 | 122,800 | 355 |
2002-06-12 | 685 | 685 | 675 | 684 | 36,800 | 342 |
2002-06-11 | 680 | 685 | 680 | 685 | 34,300 | 342.50 |
2002-06-10 | 680 | 685 | 670 | 680 | 42,600 | 340 |
2002-06-07 | 660 | 666 | 656 | 660 | 35,900 | 330 |
2002-06-06 | 670 | 680 | 662 | 670 | 35,900 | 335 |
2002-06-05 | 670 | 684 | 666 | 666 | 52,700 | 333 |
2002-06-04 | 672 | 689 | 665 | 683 | 75,500 | 341.50 |
2002-06-03 | 649 | 670 | 620 | 670 | 73,700 | 335 |
2002-05-31 | 610 | 640 | 610 | 639 | 37,600 | 319.50 |
2002-05-30 | 594 | 617 | 590 | 610 | 30,900 | 305 |
2002-05-29 | 592 | 592 | 580 | 585 | 5,100 | 292.50 |
2002-05-28 | 599 | 600 | 595 | 595 | 16,000 | 297.50 |
2002-05-27 | 600 | 600 | 590 | 600 | 11,300 | 300 |
2002-05-24 | 600 | 600 | 580 | 600 | 13,800 | 300 |
2002-05-23 | 582 | 600 | 582 | 586 | 10,700 | 293 |
2002-05-22 | 595 | 600 | 535 | 579 | 40,900 | 289.50 |
2002-05-21 | 590 | 600 | 590 | 595 | 12,800 | 297.50 |
2002-05-20 | 605 | 605 | 585 | 585 | 24,700 | 292.50 |
2002-05-17 | 630 | 630 | 610 | 610 | 16,100 | 305 |
2002-05-16 | 620 | 630 | 606 | 630 | 4,700 | 315 |
2002-05-15 | 605 | 615 | 605 | 615 | 1,800 | 307.50 |
2002-05-14 | 615 | 615 | 605 | 605 | 2,800 | 302.50 |
2002-05-13 | 606 | 610 | 595 | 610 | 11,700 | 305 |
2002-05-10 | 603 | 618 | 600 | 618 | 4,200 | 309 |
2002-05-09 | 625 | 625 | 615 | 620 | 2,300 | 310 |
2002-05-08 | 610 | 610 | 610 | 610 | 900 | 305 |
2002-05-07 | 609 | 610 | 596 | 600 | 5,800 | 300 |
2002-05-02 | 630 | 630 | 620 | 620 | 9,600 | 310 |
2002-05-01 | 649 | 650 | 636 | 646 | 24,700 | 323 |
2002-04-30 | 644 | 644 | 625 | 631 | 17,600 | 315.50 |
2002-04-26 | 676 | 676 | 651 | 660 | 24,400 | 330 |
2002-04-25 | 660 | 679 | 660 | 676 | 38,400 | 338 |
2002-04-24 | 646 | 665 | 646 | 657 | 23,300 | 328.50 |
2002-04-23 | 621 | 648 | 620 | 642 | 26,400 | 321 |
2002-04-22 | 610 | 630 | 606 | 620 | 20,800 | 310 |
2002-04-19 | 612 | 615 | 606 | 606 | 8,500 | 303 |
2002-04-18 | 622 | 622 | 610 | 615 | 8,900 | 307.50 |
2002-04-17 | 625 | 625 | 603 | 623 | 8,000 | 311.50 |
2002-04-16 | 609 | 609 | 586 | 595 | 6,000 | 297.50 |
2002-04-15 | 574 | 619 | 574 | 619 | 10,000 | 309.50 |
2002-04-12 | 615 | 615 | 600 | 601 | 15,100 | 300.50 |
2002-04-11 | 640 | 640 | 601 | 614 | 7,700 | 307 |
2002-04-10 | 614 | 625 | 614 | 625 | 5,600 | 312.50 |
2002-04-09 | 650 | 651 | 615 | 615 | 16,100 | 307.50 |
2002-04-08 | 602 | 638 | 602 | 638 | 14,900 | 319 |
2002-04-05 | 603 | 617 | 600 | 601 | 9,800 | 300.50 |
2002-04-04 | 600 | 615 | 595 | 605 | 15,400 | 302.50 |
2002-04-03 | 605 | 610 | 595 | 600 | 12,000 | 300 |
2002-04-02 | 601 | 619 | 601 | 605 | 2,100 | 302.50 |
2002-04-01 | 600 | 620 | 600 | 620 | 25,600 | 310 |
2002-03-29 | 600 | 600 | 580 | 580 | 23,600 | 290 |
2002-03-28 | 585 | 620 | 581 | 595 | 37,100 | 297.50 |
2002-03-27 | 589 | 589 | 569 | 580 | 9,100 | 290 |
2002-03-26 | 584 | 584 | 563 | 569 | 17,200 | 284.50 |
2002-03-25 | 590 | 590 | 573 | 580 | 13,000 | 290 |
2002-03-22 | 612 | 612 | 581 | 593 | 13,800 | 296.50 |
2002-03-20 | 626 | 630 | 620 | 620 | 27,100 | 310 |
2002-03-19 | 620 | 628 | 615 | 624 | 23,100 | 312 |
2002-03-18 | 635 | 638 | 625 | 625 | 21,900 | 312.50 |
2002-03-15 | 625 | 645 | 625 | 630 | 35,900 | 315 |
2002-03-14 | 649 | 650 | 621 | 625 | 12,400 | 312.50 |
2002-03-13 | 680 | 700 | 650 | 670 | 31,000 | 335 |
2002-03-12 | 725 | 730 | 686 | 710 | 47,200 | 355 |
2002-03-11 | 700 | 725 | 695 | 724 | 73,900 | 362 |
2002-03-08 | 629 | 680 | 627 | 680 | 70,200 | 340 |
2002-03-07 | 582 | 629 | 582 | 624 | 31,300 | 312 |
2002-03-06 | 565 | 580 | 565 | 580 | 16,000 | 290 |
2002-03-05 | 565 | 570 | 558 | 565 | 18,700 | 282.50 |
2002-03-04 | 552 | 565 | 542 | 558 | 16,800 | 279 |
2002-03-01 | 520 | 532 | 516 | 522 | 29,200 | 261 |
2002-02-28 | 511 | 519 | 509 | 515 | 38,900 | 257.50 |
2002-02-27 | 526 | 527 | 515 | 520 | 12,000 | 260 |
2002-02-26 | 540 | 540 | 519 | 519 | 22,700 | 259.50 |
2002-02-25 | 522 | 527 | 501 | 518 | 14,100 | 259 |
2002-02-22 | 489 | 500 | 489 | 492 | 14,900 | 246 |
2002-02-21 | 464 | 491 | 460 | 476 | 8,300 | 238 |
2002-02-20 | 460 | 468 | 453 | 460 | 6,700 | 230 |
2002-02-19 | 463 | 463 | 455 | 460 | 4,400 | 230 |
2002-02-18 | 468 | 468 | 445 | 463 | 31,200 | 231.50 |
2002-02-15 | 471 | 471 | 460 | 468 | 7,000 | 234 |
2002-02-14 | 475 | 489 | 470 | 470 | 4,700 | 235 |
2002-02-13 | 476 | 480 | 463 | 480 | 3,200 | 240 |
2002-02-12 | 465 | 482 | 461 | 475 | 8,600 | 237.50 |
2002-02-08 | 460 | 465 | 460 | 461 | 3,200 | 230.50 |
2002-02-07 | 470 | 470 | 460 | 460 | 1,600 | 230 |
2002-02-06 | 450 | 460 | 450 | 460 | 5,400 | 230 |
2002-02-05 | 470 | 470 | 450 | 450 | 7,700 | 225 |
2002-02-04 | 470 | 480 | 464 | 464 | 6,500 | 232 |
2002-02-01 | 500 | 500 | 465 | 470 | 19,300 | 235 |
2002-01-31 | 494 | 494 | 490 | 490 | 3,400 | 245 |
2002-01-30 | 485 | 495 | 481 | 494 | 4,600 | 247 |
2002-01-29 | 485 | 486 | 481 | 485 | 4,800 | 242.50 |
2002-01-28 | 495 | 495 | 475 | 482 | 3,000 | 241 |
2002-01-25 | 500 | 500 | 472 | 472 | 13,600 | 236 |
2002-01-24 | 490 | 490 | 473 | 473 | 4,200 | 236.50 |
2002-01-23 | 481 | 500 | 470 | 500 | 3,900 | 250 |
2002-01-22 | 510 | 510 | 481 | 490 | 8,300 | 245 |
2002-01-21 | 486 | 500 | 481 | 500 | 8,200 | 250 |
2002-01-18 | 494 | 500 | 480 | 480 | 4,400 | 240 |
2002-01-17 | 468 | 498 | 468 | 498 | 8,600 | 249 |
2002-01-16 | 457 | 468 | 457 | 468 | 2,100 | 234 |
2002-01-15 | 470 | 470 | 450 | 456 | 14,100 | 228 |
2002-01-11 | 470 | 480 | 465 | 475 | 10,300 | 237.50 |
2002-01-10 | 494 | 494 | 470 | 480 | 15,100 | 240 |
2002-01-09 | 508 | 508 | 499 | 505 | 8,000 | 252.50 |
2002-01-08 | 525 | 525 | 510 | 510 | 6,000 | 255 |
2002-01-07 | 531 | 534 | 521 | 530 | 5,200 | 265 |
2002-01-04 | 570 | 570 | 551 | 551 | 10,600 | 275.50 |
分割・併合履歴 : [2017-11-28]1株→2株 [2000-09-26]1株→1.25株