6826 本多通信工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	554	565	550	555	18,400	277.50
2003-12-29	531	555	531	550	13,700	275
2003-12-26	507	515	507	511	6,500	255.50
2003-12-25	495	505	492	496	10,900	248
2003-12-24	500	510	490	491	22,000	245.50
2003-12-22	514	519	500	509	24,100	254.50
2003-12-19	539	539	510	514	11,200	257
2003-12-18	540	545	535	540	5,800	270
2003-12-17	550	550	530	550	8,700	275
2003-12-16	555	560	530	540	16,300	270
2003-12-15	571	585	540	552	6,700	276
2003-12-12	580	580	560	570	11,000	285
2003-12-11	540	580	540	580	5,800	290
2003-12-10	562	562	547	549	13,000	274.50
2003-12-09	590	590	581	582	3,000	291
2003-12-08	590	590	580	580	7,300	290
2003-12-05	597	615	596	596	10,000	298
2003-12-04	609	628	609	627	9,300	313.50
2003-12-03	606	633	606	633	4,500	316.50
2003-12-02	636	659	636	636	3,000	318
2003-12-01	626	628	612	626	9,400	313
2003-11-28	650	660	640	646	8,500	323
2003-11-27	658	658	640	655	14,000	327.50
2003-11-26	625	650	624	648	13,200	324
2003-11-25	600	610	585	605	4,700	302.50
2003-11-21	580	590	580	581	6,200	290.50
2003-11-20	555	624	555	580	7,100	290
2003-11-19	551	565	551	555	10,700	277.50
2003-11-18	580	610	550	561	32,900	280.50
2003-11-17	670	670	610	620	19,000	310
2003-11-14	670	670	655	670	7,600	335
2003-11-13	661	680	661	670	14,200	335
2003-11-12	620	640	620	640	40,600	320
2003-11-11	600	640	590	640	20,600	320
2003-11-10	650	659	650	655	11,700	327.50
2003-11-07	670	685	665	685	5,800	342.50
2003-11-06	690	700	680	687	16,300	343.50
2003-11-05	720	720	705	710	6,900	355
2003-11-04	721	721	710	720	12,600	360
2003-10-31	734	734	700	720	21,200	360
2003-10-30	699	735	685	729	45,500	364.50
2003-10-29	685	699	677	680	15,600	340
2003-10-28	661	684	661	674	6,500	337
2003-10-27	684	685	650	660	27,100	330
2003-10-24	670	700	660	675	31,500	337.50
2003-10-23	715	720	680	685	57,500	342.50
2003-10-22	732	768	732	735	29,100	367.50
2003-10-21	800	800	742	742	60,700	371
2003-10-20	790	790	765	785	53,900	392.50
2003-10-17	735	779	735	762	76,300	381
2003-10-16	800	800	765	775	130,600	387.50
2003-10-15	843	843	760	830	553,100	415
2003-10-14	743	743	743	743	278,500	371.50
2003-10-10	643	643	643	643	69,900	321.50
2003-10-09	543	543	543	543	25,600	271.50
2003-10-08	460	464	455	463	15,100	231.50
2003-10-07	455	460	450	460	7,300	230
2003-10-06	450	460	450	450	5,900	225
2003-10-03	458	458	445	445	4,800	222.50
2003-10-02	446	447	433	433	6,700	216.50
2003-10-01	447	453	433	453	26,000	226.50
2003-09-30	433	443	430	443	8,500	221.50
2003-09-29	425	430	425	426	2,000	213
2003-09-26	434	434	425	432	6,900	216
2003-09-25	430	430	410	420	18,800	210
2003-09-24	450	450	410	435	29,300	217.50
2003-09-22	461	462	451	451	6,900	225.50
2003-09-19	478	478	460	462	18,800	231
2003-09-18	475	480	465	479	11,800	239.50
2003-09-17	469	495	469	478	23,200	239
2003-09-16	475	480	473	473	6,700	236.50
2003-09-12	475	475	469	472	1,200	236
2003-09-11	480	480	474	474	13,100	237
2003-09-10	466	476	466	476	15,900	238
2003-09-09	464	485	464	485	18,100	242.50
2003-09-08	470	470	461	465	8,700	232.50
2003-09-05	490	490	465	467	5,600	233.50
2003-09-04	502	514	483	483	12,700	241.50
2003-09-03	520	520	505	505	42,200	252.50
2003-09-02	481	515	481	499	30,100	249.50
2003-09-01	454	480	450	470	29,200	235
2003-08-29	452	455	448	455	12,800	227.50
2003-08-28	455	455	437	447	10,100	223.50
2003-08-27	465	465	454	455	6,000	227.50
2003-08-26	453	460	453	460	12,900	230
2003-08-25	442	450	435	450	9,300	225
2003-08-22	440	450	440	440	7,700	220
2003-08-21	448	448	441	443	6,600	221.50
2003-08-20	436	450	436	437	12,200	218.50
2003-08-19	465	465	430	435	11,800	217.50
2003-08-18	459	460	459	460	5,900	230
2003-08-15	455	465	445	458	21,000	229
2003-08-14	445	450	445	450	3,300	225
2003-08-13	425	449	421	440	3,600	220
2003-08-12	410	410	410	410	400	205
2003-08-11	395	405	395	400	10,000	200
2003-08-08	410	415	395	395	5,100	197.50
2003-08-07	415	425	412	412	2,600	206
2003-08-06	430	430	416	420	6,400	210
2003-08-05	436	436	426	435	5,900	217.50
2003-08-04	451	451	436	436	10,200	218
2003-08-01	458	460	451	453	19,700	226.50
2003-07-31	461	466	457	463	16,000	231.50
2003-07-30	461	471	461	461	3,500	230.50
2003-07-29	480	480	456	478	6,600	239
2003-07-28	473	480	450	450	7,600	225
2003-07-25	450	475	440	465	16,400	232.50
2003-07-24	435	450	435	450	6,500	225
2003-07-23	421	442	421	435	6,600	217.50
2003-07-22	411	420	410	411	6,500	205.50
2003-07-18	408	420	408	409	9,600	204.50
2003-07-17	468	468	428	428	19,900	214
2003-07-16	484	484	468	470	2,200	235
2003-07-15	488	488	480	483	7,100	241.50
2003-07-14	466	490	466	477	12,000	238.50
2003-07-11	475	478	460	461	17,900	230.50
2003-07-10	490	490	475	480	20,200	240
2003-07-09	490	490	476	480	14,700	240
2003-07-08	513	518	475	475	37,200	237.50
2003-07-07	471	517	471	500	35,500	250
2003-07-04	472	485	470	480	20,600	240
2003-07-03	523	544	470	470	53,000	235
2003-07-02	503	503	489	498	61,600	249
2003-07-01	472	499	465	483	99,500	241.50
2003-06-30	427	450	415	447	56,500	223.50
2003-06-27	380	399	377	392	28,700	196
2003-06-26	375	375	370	370	12,100	185
2003-06-25	366	380	366	380	8,200	190
2003-06-24	380	380	368	370	14,600	185
2003-06-23	370	385	368	380	8,200	190
2003-06-20	367	373	361	367	13,500	183.50
2003-06-19	367	370	362	367	36,600	183.50
2003-06-18	350	355	341	341	14,200	170.50
2003-06-17	340	348	336	346	15,800	173
2003-06-16	335	350	335	335	8,600	167.50
2003-06-13	342	342	335	335	5,400	167.50
2003-06-12	349	350	335	340	10,200	170
2003-06-11	340	350	337	350	5,200	175
2003-06-10	341	343	335	337	3,900	168.50
2003-06-09	360	360	345	345	4,900	172.50
2003-06-06	345	347	340	340	5,200	170
2003-06-05	330	348	330	345	10,700	172.50
2003-06-04	340	346	333	333	14,200	166.50
2003-06-03	333	350	333	350	8,500	175
2003-06-02	344	360	340	348	38,200	174
2003-05-30	320	336	320	336	18,200	168
2003-05-29	326	326	316	320	4,900	160
2003-05-28	326	326	323	326	7,400	163
2003-05-27	329	329	319	329	3,000	164.50
2003-05-26	320	321	314	314	14,600	157
2003-05-23	311	325	311	318	6,100	159
2003-05-22	303	310	301	310	9,200	155
2003-05-21	300	306	300	300	5,400	150
2003-05-20	299	307	299	299	4,800	149.50
2003-05-19	310	310	290	295	20,000	147.50
2003-05-16	310	330	308	330	6,000	165
2003-05-15	314	316	308	315	14,200	157.50
2003-05-14	319	334	318	334	8,700	167
2003-05-13	315	340	315	323	29,700	161.50
2003-05-12	300	314	300	310	21,600	155
2003-05-09	290	298	286	296	9,200	148
2003-05-08	289	294	287	290	1,300	145
2003-05-07	288	294	288	294	4,400	147
2003-05-06	286	289	283	285	13,500	142.50
2003-05-02	284	289	284	289	14,600	144.50
2003-05-01	299	299	295	299	17,100	149.50
2003-04-30	281	295	281	295	5,400	147.50
2003-04-28	275	289	275	281	4,400	140.50
2003-04-25	303	303	295	300	11,800	150
2003-04-24	282	294	280	294	19,100	147
2003-04-23	301	304	287	287	19,600	143.50
2003-04-22	305	305	291	300	9,100	150
2003-04-21	286	296	286	295	10,500	147.50
2003-04-18	280	298	277	286	2,900	143
2003-04-17	281	290	275	290	1,700	145
2003-04-16	290	299	280	290	2,400	145
2003-04-15	280	285	265	285	14,500	142.50
2003-04-14	285	285	284	284	1,600	142
2003-04-11	278	290	278	278	3,400	139
2003-04-10	290	290	276	277	5,000	138.50
2003-04-09	289	301	284	285	3,700	142.50
2003-04-08	285	289	285	285	800	142.50
2003-04-07	288	288	275	275	9,800	137.50
2003-04-04	279	280	278	278	13,700	139
2003-04-03	300	300	280	280	1,900	140
2003-04-02	295	295	293	294	3,500	147
2003-04-01	295	305	290	300	26,800	150
2003-03-31	290	295	283	290	8,200	145
2003-03-28	278	295	278	295	4,600	147.50
2003-03-27	278	278	278	278	2,100	139
2003-03-26	278	279	278	278	7,400	139
2003-03-25	269	272	263	272	9,200	136
2003-03-24	275	290	275	285	4,600	142.50
2003-03-20	273	280	273	280	1,100	140
2003-03-19	288	288	260	265	4,600	132.50
2003-03-18	285	290	280	288	11,600	144
2003-03-17	281	281	265	270	7,500	135
2003-03-14	270	290	270	290	9,900	145
2003-03-13	269	269	260	260	3,200	130
2003-03-12	255	260	253	255	7,500	127.50
2003-03-11	251	255	250	250	10,000	125
2003-03-10	279	279	260	265	10,900	132.50
2003-03-07	289	289	272	280	10,400	140
2003-03-06	320	320	290	294	32,100	147
2003-03-05	288	320	286	315	37,100	157.50
2003-03-04	269	285	268	285	34,600	142.50
2003-03-03	268	270	265	269	21,000	134.50
2003-02-28	262	267	262	267	11,000	133.50
2003-02-27	259	260	258	259	3,700	129.50
2003-02-26	258	258	251	251	6,100	125.50
2003-02-25	253	259	253	259	6,200	129.50
2003-02-24	254	261	254	255	3,600	127.50
2003-02-21	253	255	253	254	5,200	127
2003-02-20	263	263	255	255	7,700	127.50
2003-02-19	270	270	261	263	8,300	131.50
2003-02-18	263	263	255	255	3,900	127.50
2003-02-17	265	270	265	270	4,400	135
2003-02-14	266	270	260	265	10,400	132.50
2003-02-13	265	270	260	260	500	130
2003-02-12	262	270	257	270	9,100	135
2003-02-10	252	265	250	265	4,400	132.50
2003-02-07	258	266	256	266	1,000	133
2003-02-06	258	260	258	258	6,100	129
2003-02-05	257	258	257	257	900	128.50
2003-02-04	260	271	257	257	12,500	128.50
2003-02-03	271	271	261	265	22,100	132.50
2003-01-31	244	257	239	257	18,000	128.50
2003-01-30	255	262	245	249	13,700	124.50
2003-01-29	275	275	260	270	9,500	135
2003-01-28	270	276	270	270	1,600	135
2003-01-27	275	280	270	279	7,500	139.50
2003-01-24	279	287	279	280	20,300	140
2003-01-23	260	279	260	270	13,700	135
2003-01-22	279	280	279	279	1,800	139.50
2003-01-21	262	280	262	280	5,200	140
2003-01-20	265	265	261	261	2,300	130.50
2003-01-17	255	275	255	275	10,400	137.50
2003-01-16	270	275	258	258	7,000	129
2003-01-15	260	260	260	260	7,400	130
2003-01-14	261	265	256	260	3,900	130
2003-01-10	257	257	256	256	4,000	128
2003-01-09	253	265	250	254	8,000	127
2003-01-08	269	280	261	280	3,500	140
2003-01-07	280	280	268	269	5,700	134.50
2003-01-06	279	280	274	280	17,500	140

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