6826 本多通信工業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	626	632	621	629	10,400	314.50
2006-12-28	611	634	610	630	17,800	315
2006-12-27	614	615	611	611	13,600	305.50
2006-12-26	616	617	610	611	19,300	305.50
2006-12-25	625	625	616	620	10,300	310
2006-12-22	627	627	613	625	23,400	312.50
2006-12-21	625	629	620	625	31,000	312.50
2006-12-20	633	635	623	628	21,700	314
2006-12-19	643	643	632	643	15,000	321.50
2006-12-18	650	650	644	647	18,800	323.50
2006-12-15	651	672	650	650	18,100	325
2006-12-14	646	664	646	655	20,000	327.50
2006-12-13	655	655	645	646	51,600	323
2006-12-12	649	655	647	651	16,800	325.50
2006-12-11	652	655	645	649	20,100	324.50
2006-12-08	646	675	642	658	21,900	329
2006-12-07	679	680	649	652	18,200	326
2006-12-06	687	687	660	660	11,800	330
2006-12-05	697	698	650	669	27,800	334.50
2006-12-04	690	693	681	693	8,400	346.50
2006-12-01	678	690	678	690	10,700	345
2006-11-30	686	690	672	685	16,200	342.50
2006-11-29	646	685	646	680	13,100	340
2006-11-28	652	658	638	656	4,100	328
2006-11-27	669	673	631	645	13,100	322.50
2006-11-24	629	653	629	653	13,500	326.50
2006-11-22	631	670	631	669	25,700	334.50
2006-11-21	610	640	601	631	16,800	315.50
2006-11-20	645	655	630	630	22,900	315
2006-11-17	680	680	640	650	23,000	325
2006-11-16	693	693	671	680	20,000	340
2006-11-15	685	695	685	687	17,900	343.50
2006-11-14	672	703	670	682	44,600	341
2006-11-13	705	705	680	680	17,800	340
2006-11-10	715	720	701	711	24,600	355.50
2006-11-09	740	740	718	720	25,900	360
2006-11-08	743	754	741	741	34,700	370.50
2006-11-07	762	780	741	741	141,600	370.50
2006-11-06	830	840	830	832	10,100	416
2006-11-02	830	840	830	839	3,700	419.50
2006-11-01	850	850	821	828	12,100	414
2006-10-31	826	848	820	848	18,200	424
2006-10-30	850	860	831	835	8,800	417.50
2006-10-27	860	860	846	850	12,200	425
2006-10-26	850	858	845	853	8,000	426.50
2006-10-25	865	865	851	852	10,500	426
2006-10-24	855	865	845	859	24,900	429.50
2006-10-23	841	855	830	832	23,100	416
2006-10-20	823	838	820	838	12,100	419
2006-10-19	835	835	820	830	10,700	415
2006-10-18	828	834	816	834	19,100	417
2006-10-17	850	851	830	835	15,100	417.50
2006-10-16	809	850	795	848	18,700	424
2006-10-13	811	813	780	780	46,700	390
2006-10-12	807	810	798	801	5,500	400.50
2006-10-11	813	828	795	808	37,200	404
2006-10-10	835	850	808	810	39,100	405
2006-10-06	862	868	845	850	16,500	425
2006-10-05	870	875	860	870	22,400	435
2006-10-04	874	878	850	858	19,700	429
2006-10-03	854	874	845	862	24,400	431
2006-10-02	824	875	824	874	29,400	437
2006-09-29	830	833	811	815	26,400	407.50
2006-09-28	806	822	806	821	14,100	410.50
2006-09-27	799	810	790	792	27,700	396
2006-09-26	829	835	781	782	37,400	391
2006-09-25	821	830	810	820	9,500	410
2006-09-22	816	845	809	835	23,100	417.50
2006-09-21	827	836	816	820	20,400	410
2006-09-20	827	835	820	822	14,500	411
2006-09-19	841	868	820	822	28,100	411
2006-09-15	840	864	840	841	11,300	420.50
2006-09-14	876	877	840	840	29,100	420
2006-09-13	877	878	866	866	15,700	433
2006-09-12	882	888	877	878	10,800	439
2006-09-11	890	890	875	880	27,500	440
2006-09-08	875	899	868	880	34,600	440
2006-09-07	870	893	865	885	27,900	442.50
2006-09-06	900	907	845	880	72,400	440
2006-09-05	910	912	900	901	15,000	450.50
2006-09-04	925	925	898	906	20,600	453
2006-09-01	893	922	893	910	31,200	455
2006-08-31	883	901	882	893	14,600	446.50
2006-08-30	904	916	880	880	25,100	440
2006-08-29	905	905	898	900	11,400	450
2006-08-28	917	917	898	898	17,600	449
2006-08-25	899	935	886	900	55,800	450
2006-08-24	915	920	898	899	59,100	449.50
2006-08-23	935	937	920	928	32,500	464
2006-08-22	961	962	897	937	64,600	468.50
2006-08-21	974	978	960	960	33,600	480
2006-08-18	956	980	956	961	46,500	480.50
2006-08-17	950	975	946	959	112,200	479.50
2006-08-16	940	959	935	939	73,900	469.50
2006-08-15	938	960	933	937	159,800	468.50
2006-08-14	880	950	880	943	247,200	471.50
2006-08-11	822	877	816	875	163,400	437.50
2006-08-10	800	825	780	792	92,700	396
2006-08-09	799	820	771	800	115,400	400
2006-08-08	884	893	776	811	314,300	405.50
2006-08-07	870	918	870	870	364,500	435
2006-08-04	1,080	1,083	1,060	1,070	13,700	535
2006-08-03	1,100	1,100	1,050	1,064	30,800	532
2006-08-02	1,061	1,110	1,061	1,094	24,900	547
2006-08-01	1,050	1,095	1,050	1,065	55,200	532.50
2006-07-31	1,045	1,050	1,027	1,030	21,800	515
2006-07-28	1,006	1,042	1,006	1,016	12,200	508
2006-07-27	1,025	1,050	997	1,007	20,800	503.50
2006-07-26	1,049	1,049	1,012	1,012	25,100	506
2006-07-25	974	1,022	961	1,000	23,000	500
2006-07-24	912	954	910	954	17,800	477
2006-07-21	926	977	926	952	43,500	476
2006-07-20	965	979	931	956	40,900	478
2006-07-19	937	949	879	935	46,600	467.50
2006-07-18	1,000	1,000	934	953	52,000	476.50
2006-07-14	1,022	1,034	1,005	1,005	11,200	502.50
2006-07-13	1,027	1,066	1,015	1,037	16,300	518.50
2006-07-12	1,079	1,079	1,040	1,046	25,700	523
2006-07-11	1,093	1,100	1,015	1,040	33,200	520
2006-07-10	1,080	1,090	1,030	1,090	21,000	545
2006-07-07	1,123	1,145	1,105	1,105	31,600	552.50
2006-07-06	1,115	1,130	1,115	1,120	7,200	560
2006-07-05	1,133	1,143	1,110	1,121	15,700	560.50
2006-07-04	1,145	1,169	1,135	1,138	16,300	569
2006-07-03	1,168	1,170	1,130	1,155	25,600	577.50
2006-06-30	1,128	1,172	1,117	1,158	25,900	579
2006-06-29	1,115	1,135	1,114	1,114	9,500	557
2006-06-28	1,130	1,145	1,100	1,105	14,800	552.50
2006-06-27	1,146	1,160	1,127	1,141	17,300	570.50
2006-06-26	1,150	1,180	1,143	1,146	19,000	573
2006-06-23	1,167	1,167	1,143	1,158	16,700	579
2006-06-22	1,169	1,185	1,161	1,170	25,800	585
2006-06-21	1,161	1,170	1,119	1,149	21,400	574.50
2006-06-20	1,170	1,185	1,136	1,150	48,000	575
2006-06-19	1,170	1,190	1,145	1,190	62,100	595
2006-06-16	1,120	1,150	1,100	1,126	56,500	563
2006-06-15	1,068	1,090	1,040	1,076	25,200	538
2006-06-14	1,013	1,066	1,002	1,039	36,200	519.50
2006-06-13	1,043	1,071	1,028	1,032	20,100	516
2006-06-12	1,047	1,090	1,021	1,083	21,500	541.50
2006-06-09	999	1,060	995	1,047	43,800	523.50
2006-06-08	1,048	1,055	990	1,000	52,700	500
2006-06-07	1,076	1,107	1,070	1,077	19,100	538.50
2006-06-06	1,081	1,145	1,073	1,086	38,600	543
2006-06-05	1,139	1,157	1,099	1,121	18,800	560.50
2006-06-02	1,155	1,157	1,060	1,155	53,200	577.50
2006-06-01	1,185	1,189	1,141	1,155	39,200	577.50
2006-05-31	1,153	1,171	1,150	1,159	30,400	579.50
2006-05-30	1,191	1,199	1,180	1,193	27,200	596.50
2006-05-29	1,195	1,215	1,180	1,196	36,900	598
2006-05-26	1,169	1,180	1,141	1,180	49,100	590
2006-05-25	1,195	1,195	1,155	1,156	42,300	578
2006-05-24	1,140	1,176	1,136	1,176	31,700	588
2006-05-23	1,190	1,190	1,140	1,140	60,100	570
2006-05-22	1,215	1,236	1,191	1,209	81,200	604.50
2006-05-19	1,200	1,205	1,176	1,190	80,400	595
2006-05-18	1,164	1,205	1,110	1,200	104,600	600
2006-05-17	1,220	1,228	1,155	1,184	122,400	592
2006-05-16	1,078	1,220	1,048	1,180	185,800	590
2006-05-15	1,084	1,098	1,054	1,098	49,900	549
2006-05-12	1,107	1,110	1,054	1,110	71,000	555
2006-05-11	1,150	1,152	1,112	1,112	33,900	556
2006-05-10	1,160	1,190	1,160	1,162	17,400	581
2006-05-09	1,200	1,203	1,160	1,173	39,000	586.50
2006-05-08	1,220	1,220	1,200	1,203	33,200	601.50
2006-05-02	1,200	1,230	1,200	1,229	27,800	614.50
2006-05-01	1,290	1,291	1,221	1,240	46,800	620
2006-04-28	1,250	1,255	1,220	1,250	10,100	625
2006-04-27	1,247	1,250	1,231	1,236	7,100	618
2006-04-26	1,259	1,269	1,235	1,236	11,800	618
2006-04-25	1,223	1,255	1,223	1,240	22,200	620
2006-04-24	1,248	1,248	1,210	1,214	36,600	607
2006-04-21	1,248	1,265	1,241	1,250	23,400	625
2006-04-20	1,285	1,285	1,250	1,265	16,100	632.50
2006-04-19	1,300	1,305	1,275	1,294	19,700	647
2006-04-18	1,238	1,297	1,238	1,295	44,400	647.50
2006-04-17	1,298	1,298	1,259	1,260	14,100	630
2006-04-14	1,326	1,326	1,295	1,297	9,200	648.50
2006-04-13	1,327	1,327	1,301	1,315	11,000	657.50
2006-04-12	1,302	1,310	1,285	1,310	13,100	655
2006-04-11	1,313	1,320	1,310	1,311	21,100	655.50
2006-04-10	1,300	1,325	1,270	1,320	24,800	660
2006-04-07	1,350	1,350	1,320	1,330	20,700	665
2006-04-06	1,325	1,340	1,320	1,335	19,800	667.50
2006-04-05	1,360	1,360	1,320	1,332	25,900	666
2006-04-04	1,370	1,371	1,355	1,356	12,600	678
2006-04-03	1,375	1,377	1,353	1,370	27,600	685
2006-03-31	1,370	1,374	1,353	1,360	18,500	680
2006-03-30	1,368	1,369	1,355	1,366	24,800	683
2006-03-29	1,318	1,339	1,300	1,339	17,800	669.50
2006-03-28	1,295	1,315	1,282	1,315	14,400	657.50
2006-03-27	1,295	1,310	1,282	1,286	16,200	643
2006-03-24	1,281	1,310	1,280	1,281	13,600	640.50
2006-03-23	1,296	1,305	1,282	1,285	7,900	642.50
2006-03-22	1,300	1,300	1,285	1,290	10,300	645
2006-03-20	1,300	1,307	1,281	1,306	20,400	653
2006-03-17	1,304	1,310	1,260	1,300	26,300	650
2006-03-16	1,339	1,360	1,300	1,303	10,100	651.50
2006-03-15	1,345	1,355	1,334	1,345	21,200	672.50
2006-03-14	1,365	1,370	1,320	1,325	13,700	662.50
2006-03-13	1,340	1,370	1,330	1,345	14,200	672.50
2006-03-10	1,315	1,330	1,290	1,303	16,100	651.50
2006-03-09	1,259	1,300	1,251	1,300	18,700	650
2006-03-08	1,266	1,275	1,251	1,260	18,100	630
2006-03-07	1,289	1,298	1,260	1,285	12,500	642.50
2006-03-06	1,270	1,299	1,250	1,299	17,300	649.50
2006-03-03	1,300	1,300	1,270	1,270	30,400	635
2006-03-02	1,380	1,388	1,312	1,312	20,000	656
2006-03-01	1,384	1,384	1,320	1,360	27,100	680
2006-02-28	1,430	1,434	1,391	1,400	22,100	700
2006-02-27	1,410	1,420	1,402	1,419	35,400	709.50
2006-02-24	1,370	1,420	1,370	1,404	39,000	702
2006-02-23	1,341	1,373	1,340	1,373	64,000	686.50
2006-02-22	1,320	1,328	1,275	1,299	51,800	649.50
2006-02-21	1,160	1,280	1,160	1,280	67,800	640
2006-02-20	1,201	1,201	1,167	1,195	44,100	597.50
2006-02-17	1,360	1,366	1,250	1,258	26,500	629
2006-02-16	1,369	1,369	1,310	1,330	17,500	665
2006-02-15	1,430	1,440	1,320	1,355	48,600	677.50
2006-02-14	1,310	1,410	1,260	1,410	79,600	705
2006-02-13	1,470	1,471	1,333	1,350	82,400	675
2006-02-10	1,550	1,560	1,420	1,500	73,800	750
2006-02-09	1,580	1,600	1,551	1,570	58,000	785
2006-02-08	1,580	1,610	1,540	1,550	94,100	775
2006-02-07	1,545	1,620	1,536	1,590	287,500	795
2006-02-06	1,495	1,531	1,475	1,498	104,500	749
2006-02-03	1,370	1,440	1,370	1,435	78,900	717.50
2006-02-02	1,420	1,430	1,372	1,375	33,500	687.50
2006-02-01	1,404	1,445	1,385	1,414	31,300	707
2006-01-31	1,448	1,449	1,421	1,424	21,000	712
2006-01-30	1,450	1,487	1,430	1,450	75,900	725
2006-01-27	1,395	1,410	1,340	1,408	49,000	704
2006-01-26	1,320	1,348	1,310	1,335	20,500	667.50
2006-01-25	1,338	1,344	1,300	1,300	37,400	650
2006-01-24	1,270	1,299	1,251	1,299	51,300	649.50
2006-01-23	1,301	1,348	1,210	1,210	76,500	605
2006-01-20	1,450	1,480	1,353	1,362	78,400	681
2006-01-19	1,260	1,390	1,260	1,350	156,700	675
2006-01-18	1,370	1,370	1,120	1,200	198,500	600
2006-01-17	1,520	1,525	1,300	1,300	73,700	650
2006-01-16	1,440	1,550	1,422	1,545	56,600	772.50
2006-01-13	1,420	1,440	1,411	1,440	35,800	720
2006-01-12	1,389	1,420	1,386	1,411	51,100	705.50
2006-01-11	1,340	1,391	1,328	1,386	38,100	693
2006-01-10	1,290	1,367	1,275	1,351	66,800	675.50
2006-01-06	1,315	1,329	1,271	1,290	75,900	645
2006-01-05	1,200	1,290	1,180	1,290	84,900	645
2006-01-04	1,193	1,193	1,174	1,186	21,800	593

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