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
2002-12-302502702452656,800132.50
2002-12-2726826826026010,900130
2002-12-2625126125125510,600127.50
2002-12-2525025023525015,000125
2002-12-2423525022225054,600125
2002-12-2025526025025037,700125
2002-12-1925225223025014,100125
2002-12-1823225023024722,100123.50
2002-12-1724024522122238,500111
2002-12-1625626125125413,200127
2002-12-1327527525026628,300133
2002-12-122902902802809,400140
2002-12-1129130929129510,500147.50
2002-12-103003012953017,200150.50
2002-12-0932832831031011,300155
2002-12-0634134132133019,300165
2002-12-0531034031033816,400169
2002-12-0436136132132320,400161.50
2002-12-0334738034537126,400185.50
2002-12-0233334332533240,300166
2002-11-2927230827230826,700154
2002-11-2826628526627012,200135
2002-11-2725527024526516,600132.50
2002-11-2626727225525521,400127.50
2002-11-2525526725326627,700133
2002-11-2226026024525524,400127.50
2002-11-2122423922023034,300115
2002-11-2020223020021063,100105
2002-11-1923924021021125,500105.50
2002-11-182812822692698,800134.50
2002-11-1530430428030019,200150
2002-11-143313313003008,100150
2002-11-133313363313361,500168
2002-11-123503503453462,800173
2002-11-113533583503503,300175
2002-11-0835036334936311,500181.50
2002-11-073553603513528,700176
2002-11-0635036734136024,400180
2002-11-0534937034936932,800184.50
2002-11-0143243243043011,000215
2002-10-314254394254376,300218.50
2002-10-304014304014283,700214
2002-10-29400410400410500205
2002-10-284004103904101,600205
2002-10-254004003994006,600200
2002-10-243943963903957,200197.50
2002-10-233904013903906,900195
2002-10-224024454024202,800210
2002-10-21445445445445600222.50
2002-10-184234454234453,000222.50
2002-10-174154454154451,500222.50
2002-10-164124174124132,300206.50
2002-10-15401403401403800201.50
2002-10-11385400385400600200
2002-10-1037537636037612,800188
2002-10-093904003753767,900188
2002-10-083904003904009,800200
2002-10-0742042039039119,700195.50
2002-10-044304304254256,900212.50
2002-10-034474474304305,000215
2002-10-024564564454462,000223
2002-10-0146046044745517,700227.50
2002-09-304494594374592,300229.50
2002-09-274404494354494,800224.50
2002-09-2643244043043014,400215
2002-09-2543045542544211,800221
2002-09-244454454404402,900220
2002-09-204404554404552,400227.50
2002-09-194604604414502,600225
2002-09-184654654414606,400230
2002-09-174364654364654,700232.50
2002-09-1343143543043510,100217.50
2002-09-124454454304401,800220
2002-09-114404434384437,400221.50
2002-09-104464464314314,800215.50
2002-09-094454454304455,800222.50
2002-09-064434434304304,100215
2002-09-054414484404415,000220.50
2002-09-044504504404407,900220
2002-09-034604624504621,800231
2002-09-0246746746746710,600233.50
2002-08-304604654514658,500232.50
2002-08-294654684614613,700230.50
2002-08-284704704654651,700232.50
2002-08-274754814724737,600236.50
2002-08-26460472460470213,600235
2002-08-2346246546046511,100232.50
2002-08-2246446445046214,400231
2002-08-214814814604657,000232.50
2002-08-204804804754801,200240
2002-08-194654954654903,600245
2002-08-164805044754953,200247.50
2002-08-154854904804853,600242.50
2002-08-1445546544746525,400232.50
2002-08-134604654554557,100227.50
2002-08-1246846846546510,900232.50
2002-08-0946546846546815,900234
2002-08-0847647646846815,500234
2002-08-0747648146947611,200238
2002-08-0644648144648127,200240.50
2002-08-0549550448549614,300248
2002-08-025505505305356,400267.50
2002-08-0157357355355612,700278
2002-07-315425635415633,000281.50
2002-07-305505525465504,200275
2002-07-295455465355458,400272.50
2002-07-2658258255056014,100280
2002-07-255715845715732,300286.50
2002-07-245605705605707,600285
2002-07-235555555355555,300277.50
2002-07-225635635605601,200280
2002-07-195625955625753,100287.50
2002-07-185705965655967,400298
2002-07-1757057055555810,900279
2002-07-165905905755889,700294
2002-07-156046045866003,900300
2002-07-126106106006053,700302.50
2002-07-116006106006107,600305
2002-07-10613620613613900306.50
2002-07-09630630620620400310
2002-07-086256336246333,700316.50
2002-07-056176276056155,200307.50
2002-07-046316316006275,500313.50
2002-07-036406406306351,800317.50
2002-07-0260063060063015,400315
2002-07-0164664762063024,300315
2002-06-286386386166384,900319
2002-06-276406406106328,300316
2002-06-2663963962063510,700317.50
2002-06-2563864362064310,000321.50
2002-06-2461465061464011,300320
2002-06-2161363661363611,000318
2002-06-2061163061061621,400308
2002-06-1967167163564118,200320.50
2002-06-1868070067168547,500342.50
2002-06-1774074467869987,200349.50
2002-06-14720749720728137,900364
2002-06-13690715690710122,800355
2002-06-1268568567568436,800342
2002-06-1168068568068534,300342.50
2002-06-1068068567068042,600340
2002-06-0766066665666035,900330
2002-06-0667068066267035,900335
2002-06-0567068466666652,700333
2002-06-0467268966568375,500341.50
2002-06-0364967062067073,700335
2002-05-3161064061063937,600319.50
2002-05-3059461759061030,900305
2002-05-295925925805855,100292.50
2002-05-2859960059559516,000297.50
2002-05-2760060059060011,300300
2002-05-2460060058060013,800300
2002-05-2358260058258610,700293
2002-05-2259560053557940,900289.50
2002-05-2159060059059512,800297.50
2002-05-2060560558558524,700292.50
2002-05-1763063061061016,100305
2002-05-166206306066304,700315
2002-05-156056156056151,800307.50
2002-05-146156156056052,800302.50
2002-05-1360661059561011,700305
2002-05-106036186006184,200309
2002-05-096256256156202,300310
2002-05-08610610610610900305
2002-05-076096105966005,800300
2002-05-026306306206209,600310
2002-05-0164965063664624,700323
2002-04-3064464462563117,600315.50
2002-04-2667667665166024,400330
2002-04-2566067966067638,400338
2002-04-2464666564665723,300328.50
2002-04-2362164862064226,400321
2002-04-2261063060662020,800310
2002-04-196126156066068,500303
2002-04-186226226106158,900307.50
2002-04-176256256036238,000311.50
2002-04-166096095865956,000297.50
2002-04-1557461957461910,000309.50
2002-04-1261561560060115,100300.50
2002-04-116406406016147,700307
2002-04-106146256146255,600312.50
2002-04-0965065161561516,100307.50
2002-04-0860263860263814,900319
2002-04-056036176006019,800300.50
2002-04-0460061559560515,400302.50
2002-04-0360561059560012,000300
2002-04-026016196016052,100302.50
2002-04-0160062060062025,600310
2002-03-2960060058058023,600290
2002-03-2858562058159537,100297.50
2002-03-275895895695809,100290
2002-03-2658458456356917,200284.50
2002-03-2559059057358013,000290
2002-03-2261261258159313,800296.50
2002-03-2062663062062027,100310
2002-03-1962062861562423,100312
2002-03-1863563862562521,900312.50
2002-03-1562564562563035,900315
2002-03-1464965062162512,400312.50
2002-03-1368070065067031,000335
2002-03-1272573068671047,200355
2002-03-1170072569572473,900362
2002-03-0862968062768070,200340
2002-03-0758262958262431,300312
2002-03-0656558056558016,000290
2002-03-0556557055856518,700282.50
2002-03-0455256554255816,800279
2002-03-0152053251652229,200261
2002-02-2851151950951538,900257.50
2002-02-2752652751552012,000260
2002-02-2654054051951922,700259.50
2002-02-2552252750151814,100259
2002-02-2248950048949214,900246
2002-02-214644914604768,300238
2002-02-204604684534606,700230
2002-02-194634634554604,400230
2002-02-1846846844546331,200231.50
2002-02-154714714604687,000234
2002-02-144754894704704,700235
2002-02-134764804634803,200240
2002-02-124654824614758,600237.50
2002-02-084604654604613,200230.50
2002-02-074704704604601,600230
2002-02-064504604504605,400230
2002-02-054704704504507,700225
2002-02-044704804644646,500232
2002-02-0150050046547019,300235
2002-01-314944944904903,400245
2002-01-304854954814944,600247
2002-01-294854864814854,800242.50
2002-01-284954954754823,000241
2002-01-2550050047247213,600236
2002-01-244904904734734,200236.50
2002-01-234815004705003,900250
2002-01-225105104814908,300245
2002-01-214865004815008,200250
2002-01-184945004804804,400240
2002-01-174684984684988,600249
2002-01-164574684574682,100234
2002-01-1547047045045614,100228
2002-01-1147048046547510,300237.50
2002-01-1049449447048015,100240
2002-01-095085084995058,000252.50
2002-01-085255255105106,000255
2002-01-075315345215305,200265
2002-01-0457057055155110,600275.50

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