6826 本多通信工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	470	474	470	474	14,300	237
2004-12-29	471	475	461	474	10,900	237
2004-12-28	475	475	465	470	10,100	235
2004-12-27	475	480	470	475	22,500	237.50
2004-12-24	469	479	464	470	39,200	235
2004-12-22	456	467	456	462	26,800	231
2004-12-21	442	461	442	450	25,800	225
2004-12-20	444	453	441	441	35,900	220.50
2004-12-17	440	445	440	444	24,800	222
2004-12-16	445	445	440	444	23,700	222
2004-12-15	445	449	442	442	10,300	221
2004-12-14	444	445	443	445	9,600	222.50
2004-12-13	443	445	440	444	16,700	222
2004-12-10	440	445	440	442	2,800	221
2004-12-09	450	450	445	445	6,300	222.50
2004-12-08	449	455	449	450	9,100	225
2004-12-07	450	457	450	450	9,100	225
2004-12-06	455	458	451	451	10,100	225.50
2004-12-03	448	451	448	448	15,100	224
2004-12-02	453	456	446	448	6,900	224
2004-12-01	460	460	453	453	10,000	226.50
2004-11-30	458	460	456	460	6,300	230
2004-11-29	457	460	453	460	6,200	230
2004-11-26	459	459	455	456	5,100	228
2004-11-25	455	460	453	459	8,700	229.50
2004-11-24	453	461	450	455	9,400	227.50
2004-11-22	467	470	463	463	2,700	231.50
2004-11-19	472	476	471	471	2,700	235.50
2004-11-18	474	480	472	472	3,500	236
2004-11-17	480	490	473	474	10,100	237
2004-11-16	480	488	475	477	15,000	238.50
2004-11-15	475	475	460	466	5,100	233
2004-11-12	461	470	457	465	5,500	232.50
2004-11-11	471	471	470	470	2,500	235
2004-11-10	475	475	475	475	600	237.50
2004-11-09	478	480	475	480	3,700	240
2004-11-08	478	489	478	478	4,300	239
2004-11-05	480	480	472	474	5,000	237
2004-11-04	469	475	463	470	9,300	235
2004-11-02	467	470	465	465	3,500	232.50
2004-11-01	477	477	462	472	9,400	236
2004-10-29	462	479	462	479	4,800	239.50
2004-10-28	462	465	461	461	4,000	230.50
2004-10-27	460	463	460	461	9,100	230.50
2004-10-26	463	463	460	460	3,900	230
2004-10-25	467	467	462	463	5,700	231.50
2004-10-22	471	471	467	467	4,800	233.50
2004-10-21	470	482	470	476	2,500	238
2004-10-20	482	482	470	470	2,300	235
2004-10-19	481	483	481	482	6,500	241
2004-10-18	477	484	477	484	3,300	242
2004-10-15	473	477	473	477	10,300	238.50
2004-10-14	489	489	480	482	5,100	241
2004-10-13	490	493	489	490	4,300	245
2004-10-12	503	503	488	493	6,400	246.50
2004-10-08	506	506	503	503	1,100	251.50
2004-10-07	500	500	492	496	1,000	248
2004-10-06	510	510	500	500	3,200	250
2004-10-05	492	510	492	510	7,300	255
2004-10-04	485	495	484	491	6,900	245.50
2004-10-01	485	485	477	480	11,900	240
2004-09-30	473	487	473	487	3,700	243.50
2004-09-29	485	485	471	471	2,900	235.50
2004-09-28	494	494	485	485	2,800	242.50
2004-09-27	495	495	490	494	1,900	247
2004-09-24	503	503	490	495	11,800	247.50
2004-09-22	500	500	497	498	6,300	249
2004-09-21	499	505	499	504	6,300	252
2004-09-17	496	502	496	502	9,200	251
2004-09-16	502	505	502	502	7,300	251
2004-09-15	506	507	503	503	5,300	251.50
2004-09-14	515	515	515	515	1,000	257.50
2004-09-13	516	529	515	520	7,500	260
2004-09-10	517	520	515	520	5,700	260
2004-09-09	521	521	520	520	6,500	260
2004-09-08	520	525	516	521	6,500	260.50
2004-09-07	512	522	510	520	2,500	260
2004-09-06	522	526	521	522	3,100	261
2004-09-03	549	549	525	526	10,400	263
2004-09-02	541	545	535	539	5,900	269.50
2004-09-01	554	570	540	561	36,100	280.50
2004-08-31	518	534	518	534	13,800	267
2004-08-30	508	510	502	510	8,800	255
2004-08-27	518	518	511	511	1,000	255.50
2004-08-26	508	508	498	508	9,500	254
2004-08-25	494	498	493	498	7,000	249
2004-08-24	491	498	491	498	8,300	249
2004-08-23	493	500	493	500	8,700	250
2004-08-20	505	515	500	506	4,900	253
2004-08-19	489	505	489	505	8,200	252.50
2004-08-18	485	499	485	499	10,100	249.50
2004-08-17	489	500	489	499	8,200	249.50
2004-08-16	499	500	499	499	5,800	249.50
2004-08-13	500	505	499	499	2,400	249.50
2004-08-12	500	502	500	502	800	251
2004-08-11	516	516	499	510	2,700	255
2004-08-10	515	515	515	515	1,800	257.50
2004-08-09	494	507	493	507	5,700	253.50
2004-08-06	500	509	500	509	1,200	254.50
2004-08-05	516	519	509	510	5,300	255
2004-08-04	515	515	502	513	13,000	256.50
2004-08-03	513	525	513	519	3,500	259.50
2004-08-02	550	550	510	510	14,700	255
2004-07-30	520	530	519	530	5,000	265
2004-07-29	521	521	510	517	8,000	258.50
2004-07-28	512	530	512	526	4,200	263
2004-07-27	540	540	510	510	12,900	255
2004-07-26	552	552	533	540	4,200	270
2004-07-23	547	552	547	552	3,800	276
2004-07-22	550	550	543	547	3,300	273.50
2004-07-21	545	553	545	547	3,000	273.50
2004-07-20	555	558	548	555	5,400	277.50
2004-07-16	545	559	545	559	2,400	279.50
2004-07-15	560	560	540	550	5,700	275
2004-07-14	563	572	560	560	3,400	280
2004-07-13	584	584	561	570	14,000	285
2004-07-12	561	565	561	565	1,200	282.50
2004-07-09	566	566	550	550	3,900	275
2004-07-08	550	568	546	566	9,300	283
2004-07-07	547	549	540	549	2,300	274.50
2004-07-06	549	563	549	553	2,600	276.50
2004-07-05	573	573	548	563	8,300	281.50
2004-07-02	575	579	560	563	6,100	281.50
2004-07-01	570	585	569	580	24,700	290
2004-06-30	563	575	563	575	11,600	287.50
2004-06-29	553	570	553	570	7,700	285
2004-06-28	552	559	550	550	12,400	275
2004-06-25	555	559	551	559	4,100	279.50
2004-06-24	556	558	550	557	5,800	278.50
2004-06-23	552	560	551	560	5,200	280
2004-06-22	555	560	554	560	400	280
2004-06-21	563	563	550	560	1,700	280
2004-06-18	569	569	550	555	10,500	277.50
2004-06-17	562	569	562	567	5,400	283.50
2004-06-16	569	569	555	560	6,400	280
2004-06-15	559	559	555	559	2,300	279.50
2004-06-14	565	565	540	540	8,500	270
2004-06-11	555	557	550	555	8,800	277.50
2004-06-10	550	551	550	551	2,100	275.50
2004-06-09	534	550	534	550	2,700	275
2004-06-08	560	560	525	533	5,000	266.50
2004-06-07	535	549	531	549	3,100	274.50
2004-06-04	531	531	531	531	1,300	265.50
2004-06-03	541	551	530	530	1,400	265
2004-06-02	556	556	536	540	2,700	270
2004-06-01	575	575	550	551	10,800	275.50
2004-05-31	534	555	534	555	3,800	277.50
2004-05-28	532	536	530	536	7,100	268
2004-05-27	550	550	530	535	4,100	267.50
2004-05-26	570	570	541	545	7,000	272.50
2004-05-25	560	560	550	550	2,500	275
2004-05-24	575	575	555	560	6,400	280
2004-05-21	545	565	535	555	10,900	277.50
2004-05-20	550	590	525	525	10,600	262.50
2004-05-19	515	549	515	540	13,200	270
2004-05-18	474	499	470	480	30,400	240
2004-05-17	533	541	504	504	19,200	252
2004-05-14	541	541	526	531	11,300	265.50
2004-05-13	550	550	521	525	41,200	262.50
2004-05-12	575	595	565	570	5,700	285
2004-05-11	521	570	521	548	8,800	274
2004-05-10	637	638	570	570	7,300	285
2004-05-07	635	650	618	650	16,500	325
2004-05-06	670	670	649	655	9,200	327.50
2004-04-30	675	678	653	669	15,000	334.50
2004-04-28	683	683	670	676	4,000	338
2004-04-27	683	685	670	684	25,900	342
2004-04-26	680	683	672	679	10,100	339.50
2004-04-23	670	678	656	675	11,000	337.50
2004-04-22	658	675	654	670	14,500	335
2004-04-21	643	654	640	654	9,800	327
2004-04-20	650	655	640	642	11,700	321
2004-04-19	655	655	640	653	7,600	326.50
2004-04-16	647	655	647	655	13,800	327.50
2004-04-15	643	660	641	647	18,000	323.50
2004-04-14	660	660	650	650	21,800	325
2004-04-13	651	665	651	664	8,500	332
2004-04-12	661	661	640	650	20,600	325
2004-04-09	656	686	655	659	21,900	329.50
2004-04-08	679	690	653	688	16,000	344
2004-04-07	667	695	653	688	18,200	344
2004-04-06	690	690	647	667	24,500	333.50
2004-04-05	698	712	679	689	30,800	344.50
2004-04-02	643	680	643	678	21,700	339
2004-04-01	650	650	637	646	20,500	323
2004-03-31	623	635	623	630	12,000	315
2004-03-30	635	643	622	622	8,800	311
2004-03-29	610	628	610	625	9,000	312.50
2004-03-26	619	619	604	610	6,500	305
2004-03-25	604	619	600	604	18,100	302
2004-03-24	619	619	602	607	4,800	303.50
2004-03-23	610	612	586	612	9,700	306
2004-03-22	620	620	606	610	8,200	305
2004-03-19	620	622	618	622	5,600	311
2004-03-18	620	630	620	620	17,200	310
2004-03-17	622	629	622	629	7,100	314.50
2004-03-16	630	630	621	621	13,900	310.50
2004-03-15	621	630	621	625	7,400	312.50
2004-03-12	626	630	625	626	6,100	313
2004-03-11	623	634	622	634	7,200	317
2004-03-10	623	626	621	622	6,800	311
2004-03-09	623	629	621	623	5,200	311.50
2004-03-08	624	628	621	621	9,700	310.50
2004-03-05	630	630	625	625	8,800	312.50
2004-03-04	620	630	619	624	5,100	312
2004-03-03	622	627	615	621	11,100	310.50
2004-03-02	650	650	631	633	7,100	316.50
2004-03-01	625	640	623	636	18,700	318
2004-02-27	623	626	620	621	24,600	310.50
2004-02-26	621	629	621	622	3,700	311
2004-02-25	630	630	622	622	5,600	311
2004-02-24	630	645	630	631	5,800	315.50
2004-02-23	620	649	620	635	30,900	317.50
2004-02-20	621	625	620	621	3,800	310.50
2004-02-19	630	635	608	630	12,100	315
2004-02-18	620	651	620	623	8,600	311.50
2004-02-17	620	650	620	620	9,400	310
2004-02-16	620	625	615	625	8,400	312.50
2004-02-13	619	620	617	620	2,800	310
2004-02-12	613	627	613	620	12,200	310
2004-02-10	612	614	612	613	4,500	306.50
2004-02-09	615	640	611	620	22,900	310
2004-02-06	650	650	607	620	24,900	310
2004-02-05	615	620	603	620	8,500	310
2004-02-04	650	650	617	620	18,100	310
2004-02-03	665	665	639	650	1,900	325
2004-02-02	650	650	645	645	17,300	322.50
2004-01-30	630	645	630	645	9,300	322.50
2004-01-29	650	662	642	650	9,600	325
2004-01-28	660	660	649	650	5,000	325
2004-01-27	662	662	650	660	5,600	330
2004-01-26	656	664	650	650	11,300	325
2004-01-23	650	660	650	653	10,700	326.50
2004-01-22	689	689	650	668	14,700	334
2004-01-21	680	691	670	690	2,700	345
2004-01-20	700	700	681	695	7,200	347.50
2004-01-19	680	700	666	700	16,900	350
2004-01-16	690	690	671	680	12,400	340
2004-01-15	703	710	696	696	10,900	348
2004-01-14	709	710	690	693	16,600	346.50
2004-01-13	700	726	694	720	32,800	360
2004-01-09	699	704	680	695	35,600	347.50
2004-01-08	625	660	625	645	21,400	322.50
2004-01-07	609	623	606	623	11,400	311.50
2004-01-06	604	629	604	609	15,500	304.50
2004-01-05	585	598	585	592	16,500	296

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