6826 本多通信工業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,166	1,178	1,166	1,170	17,700	585
2005-12-29	1,172	1,190	1,170	1,179	30,400	589.50
2005-12-28	1,180	1,180	1,170	1,178	18,500	589
2005-12-27	1,188	1,188	1,170	1,180	18,500	590
2005-12-26	1,168	1,195	1,165	1,180	32,400	590
2005-12-22	1,180	1,195	1,155	1,168	42,900	584
2005-12-21	1,136	1,182	1,135	1,159	48,600	579.50
2005-12-20	1,130	1,147	1,121	1,135	29,700	567.50
2005-12-19	1,130	1,148	1,127	1,143	29,100	571.50
2005-12-16	1,134	1,176	1,134	1,136	34,400	568
2005-12-15	1,120	1,174	1,112	1,125	54,000	562.50
2005-12-14	1,258	1,258	1,170	1,180	53,700	590
2005-12-13	1,240	1,240	1,205	1,240	32,400	620
2005-12-12	1,249	1,258	1,223	1,235	88,300	617.50
2005-12-09	1,095	1,212	1,083	1,212	110,400	606
2005-12-08	1,135	1,150	1,101	1,110	58,500	555
2005-12-07	1,195	1,219	1,155	1,155	31,800	577.50
2005-12-06	1,222	1,228	1,170	1,198	86,100	599
2005-12-05	1,177	1,230	1,177	1,213	125,900	606.50
2005-12-02	1,170	1,190	1,150	1,170	95,200	585
2005-12-01	1,180	1,238	1,135	1,170	163,600	585
2005-11-30	1,001	1,202	1,001	1,185	341,200	592.50
2005-11-29	1,004	1,020	997	1,002	62,500	501
2005-11-28	1,030	1,040	1,015	1,024	91,600	512
2005-11-25	1,025	1,051	1,025	1,035	54,700	517.50
2005-11-24	1,038	1,052	1,025	1,052	98,400	526
2005-11-22	1,050	1,079	1,010	1,052	286,000	526
2005-11-21	1,040	1,040	1,030	1,040	157,300	520
2005-11-18	867	953	867	940	283,500	470
2005-11-17	825	865	820	854	123,600	427
2005-11-16	822	824	790	819	97,400	409.50
2005-11-15	835	840	820	830	77,100	415
2005-11-14	850	853	839	843	53,100	421.50
2005-11-11	845	861	840	849	33,400	424.50
2005-11-10	856	865	841	855	53,200	427.50
2005-11-09	871	871	855	855	38,300	427.50
2005-11-08	870	870	856	867	91,200	433.50
2005-11-07	870	875	856	856	64,100	428
2005-11-04	841	865	835	865	46,500	432.50
2005-11-02	835	845	827	833	33,100	416.50
2005-11-01	830	830	821	822	28,300	411
2005-10-31	830	838	817	829	55,300	414.50
2005-10-28	815	828	805	828	25,500	414
2005-10-27	802	825	801	815	37,900	407.50
2005-10-26	807	807	793	802	22,900	401
2005-10-25	800	806	800	806	12,500	403
2005-10-24	800	804	790	802	29,400	401
2005-10-21	801	803	795	803	31,300	401.50
2005-10-20	801	808	801	804	24,800	402
2005-10-19	806	806	797	800	30,400	400
2005-10-18	813	818	801	807	77,600	403.50
2005-10-17	803	818	800	808	77,400	404
2005-10-14	787	794	772	793	42,100	396.50
2005-10-13	791	798	771	780	63,000	390
2005-10-12	770	799	755	791	155,800	395.50
2005-10-11	736	750	733	750	13,400	375
2005-10-07	730	749	730	741	14,400	370.50
2005-10-06	768	768	740	740	32,800	370
2005-10-05	754	770	753	765	62,700	382.50
2005-10-04	740	750	730	749	29,900	374.50
2005-10-03	729	740	726	740	30,700	370
2005-09-30	711	740	711	735	28,900	367.50
2005-09-29	756	756	721	721	44,700	360.50
2005-09-28	754	756	726	726	23,200	363
2005-09-27	760	760	720	750	66,700	375
2005-09-26	748	780	748	761	70,000	380.50
2005-09-22	738	755	735	755	39,000	377.50
2005-09-21	774	774	754	758	70,400	379
2005-09-20	750	772	750	770	121,500	385
2005-09-16	745	745	730	745	101,600	372.50
2005-09-15	710	754	706	750	148,400	375
2005-09-14	670	717	667	710	135,100	355
2005-09-13	671	675	665	670	30,200	335
2005-09-12	670	673	661	670	19,200	335
2005-09-09	664	672	658	660	28,400	330
2005-09-08	654	661	650	661	13,200	330.50
2005-09-07	660	672	653	653	19,400	326.50
2005-09-06	670	670	647	660	21,300	330
2005-09-05	675	680	670	670	24,200	335
2005-09-02	666	675	661	673	38,500	336.50
2005-09-01	655	664	650	664	26,900	332
2005-08-31	659	659	650	655	27,000	327.50
2005-08-30	666	670	662	669	8,200	334.50
2005-08-29	666	668	661	668	5,200	334
2005-08-26	673	673	665	666	18,900	333
2005-08-25	671	672	660	672	16,100	336
2005-08-24	666	673	666	672	22,400	336
2005-08-23	666	674	666	667	22,400	333.50
2005-08-22	668	674	660	674	16,400	337
2005-08-19	673	674	666	670	11,300	335
2005-08-18	670	678	670	671	18,300	335.50
2005-08-17	669	670	660	668	21,200	334
2005-08-16	665	667	661	667	14,700	333.50
2005-08-15	660	665	657	663	18,400	331.50
2005-08-12	644	660	644	655	22,400	327.50
2005-08-11	660	668	646	654	72,600	327
2005-08-10	670	671	661	665	34,300	332.50
2005-08-09	665	678	655	671	98,400	335.50
2005-08-08	646	679	630	658	231,000	329
2005-08-05	612	629	596	596	44,100	298
2005-08-04	618	619	605	617	49,500	308.50
2005-08-03	620	629	615	627	40,700	313.50
2005-08-02	652	655	603	635	43,300	317.50
2005-08-01	668	670	650	660	31,000	330
2005-07-29	665	671	664	670	29,200	335
2005-07-28	675	675	655	675	35,000	337.50
2005-07-27	670	679	670	675	7,000	337.50
2005-07-26	688	688	670	680	18,900	340
2005-07-25	680	685	671	684	22,000	342
2005-07-22	684	686	675	684	29,000	342
2005-07-21	685	688	680	687	27,900	343.50
2005-07-20	686	698	675	684	93,900	342
2005-07-19	698	698	680	688	41,700	344
2005-07-15	685	687	676	678	45,400	339
2005-07-14	677	681	673	677	81,100	338.50
2005-07-13	682	682	671	681	72,400	340.50
2005-07-12	671	680	665	678	68,800	339
2005-07-11	655	665	655	661	68,100	330.50
2005-07-08	650	650	646	650	14,600	325
2005-07-07	652	652	644	650	17,100	325
2005-07-06	660	661	651	652	21,700	326
2005-07-05	661	665	657	662	22,300	331
2005-07-04	663	667	660	661	23,000	330.50
2005-07-01	664	673	657	659	29,400	329.50
2005-06-30	675	675	662	667	24,300	333.50
2005-06-29	660	680	660	675	77,300	337.50
2005-06-28	644	657	635	650	17,500	325
2005-06-27	655	655	640	645	21,600	322.50
2005-06-24	655	660	652	658	23,800	329
2005-06-23	675	675	661	667	27,900	333.50
2005-06-22	667	670	662	669	35,000	334.50
2005-06-21	660	680	660	662	72,800	331
2005-06-20	679	690	669	671	139,000	335.50
2005-06-17	630	665	621	659	137,100	329.50
2005-06-16	605	620	603	618	26,600	309
2005-06-15	600	604	592	592	10,300	296
2005-06-14	598	607	580	597	16,500	298.50
2005-06-13	616	616	600	600	21,800	300
2005-06-10	611	611	604	610	10,500	305
2005-06-09	617	632	610	614	62,300	307
2005-06-08	586	609	586	607	40,700	303.50
2005-06-07	592	595	580	584	21,900	292
2005-06-06	599	599	590	592	9,900	296
2005-06-03	601	605	600	601	13,400	300.50
2005-06-02	615	617	605	606	49,100	303
2005-06-01	624	628	618	620	38,100	310
2005-05-31	613	634	601	623	82,500	311.50
2005-05-30	599	615	591	610	54,300	305
2005-05-27	590	591	581	590	44,600	295
2005-05-26	556	590	535	570	57,100	285
2005-05-25	570	572	551	558	39,700	279
2005-05-24	601	601	573	579	56,900	289.50
2005-05-23	595	609	595	598	38,700	299
2005-05-20	616	617	586	592	90,200	296
2005-05-19	600	625	598	618	181,000	309
2005-05-18	566	637	565	619	285,300	309.50
2005-05-17	575	576	550	562	124,600	281
2005-05-16	610	610	566	575	347,100	287.50
2005-05-13	510	516	510	510	11,500	255
2005-05-12	515	516	510	510	4,100	255
2005-05-11	518	519	516	516	8,000	258
2005-05-10	516	519	511	518	4,300	259
2005-05-09	529	529	506	519	18,000	259.50
2005-05-06	544	545	520	524	78,200	262
2005-05-02	495	499	485	499	19,800	249.50
2005-04-28	485	488	483	488	10,300	244
2005-04-27	482	482	477	481	7,200	240.50
2005-04-26	482	489	482	482	9,500	241
2005-04-25	477	484	477	482	7,400	241
2005-04-22	475	488	474	477	7,900	238.50
2005-04-21	484	485	471	476	10,000	238
2005-04-20	484	487	481	482	11,600	241
2005-04-19	479	483	479	482	10,400	241
2005-04-18	485	485	470	482	10,800	241
2005-04-15	500	500	488	490	19,600	245
2005-04-14	500	501	493	498	12,300	249
2005-04-13	503	504	501	501	12,200	250.50
2005-04-12	506	506	500	503	6,500	251.50
2005-04-11	502	507	502	506	2,800	253
2005-04-08	507	510	506	510	4,900	255
2005-04-07	510	511	506	506	7,400	253
2005-04-06	507	510	506	506	7,000	253
2005-04-05	504	508	500	504	12,200	252
2005-04-04	508	510	501	504	15,600	252
2005-04-01	524	524	510	513	19,400	256.50
2005-03-31	520	525	515	525	10,100	262.50
2005-03-30	520	522	520	521	15,600	260.50
2005-03-29	522	524	520	520	11,400	260
2005-03-28	522	526	520	520	12,000	260
2005-03-25	523	530	521	530	13,000	265
2005-03-24	523	525	520	520	11,200	260
2005-03-23	533	533	520	523	14,000	261.50
2005-03-22	525	533	523	525	23,200	262.50
2005-03-18	518	523	513	517	26,700	258.50
2005-03-17	519	520	505	516	21,400	258
2005-03-16	505	509	504	509	4,800	254.50
2005-03-15	506	509	501	505	14,500	252.50
2005-03-14	512	512	502	505	8,200	252.50
2005-03-11	515	518	510	511	10,800	255.50
2005-03-10	522	525	515	520	9,400	260
2005-03-09	522	525	520	525	13,000	262.50
2005-03-08	529	530	520	521	10,300	260.50
2005-03-07	523	530	520	521	25,300	260.50
2005-03-04	521	527	515	520	16,300	260
2005-03-03	528	530	523	524	46,300	262
2005-03-02	505	530	505	528	50,900	264
2005-03-01	505	506	500	502	26,800	251
2005-02-28	497	504	496	502	27,400	251
2005-02-25	500	500	491	493	21,300	246.50
2005-02-24	488	495	487	494	8,100	247
2005-02-23	493	493	485	486	17,300	243
2005-02-22	498	499	487	490	13,400	245
2005-02-21	486	500	484	499	29,400	249.50
2005-02-18	482	490	482	482	20,500	241
2005-02-17	485	488	483	483	18,000	241.50
2005-02-16	485	489	482	485	14,900	242.50
2005-02-15	492	495	485	485	23,100	242.50
2005-02-14	491	495	488	489	39,200	244.50
2005-02-10	500	501	488	495	25,700	247.50
2005-02-09	504	508	503	503	17,600	251.50
2005-02-08	507	507	501	504	19,200	252
2005-02-07	514	514	490	507	84,300	253.50
2005-02-04	541	544	535	544	27,100	272
2005-02-03	529	535	525	530	15,700	265
2005-02-02	522	527	522	527	9,600	263.50
2005-02-01	530	530	521	521	20,100	260.50
2005-01-31	522	522	505	520	32,600	260
2005-01-28	527	528	521	522	14,800	261
2005-01-27	535	536	527	529	15,800	264.50
2005-01-26	537	537	530	535	27,200	267.50
2005-01-25	550	552	530	530	46,200	265
2005-01-24	534	549	532	547	75,200	273.50
2005-01-21	511	526	510	526	33,900	263
2005-01-20	514	515	506	508	27,400	254
2005-01-19	509	514	506	514	13,400	257
2005-01-18	501	513	501	503	28,100	251.50
2005-01-17	495	505	495	501	19,200	250.50
2005-01-14	504	505	495	495	26,700	247.50
2005-01-13	495	511	490	500	65,800	250
2005-01-12	493	495	488	488	14,600	244
2005-01-11	494	495	487	493	13,100	246.50
2005-01-07	484	492	484	492	13,000	246
2005-01-06	481	492	481	482	9,600	241
2005-01-05	480	490	470	481	12,500	240.50
2005-01-04	479	510	479	490	21,000	245

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