6826 本多通信工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	343	359	343	354	5,600	177
2007-12-27	345	352	338	347	11,800	173.50
2007-12-26	337	340	337	340	11,100	170
2007-12-25	343	351	330	337	16,500	168.50
2007-12-21	355	360	340	340	13,100	170
2007-12-20	360	365	357	365	11,400	182.50
2007-12-19	364	364	360	360	16,500	180
2007-12-18	360	365	359	362	7,800	181
2007-12-17	380	380	371	371	12,300	185.50
2007-12-14	391	391	381	389	5,200	194.50
2007-12-13	396	396	385	388	3,900	194
2007-12-12	386	386	381	386	3,000	193
2007-12-11	390	390	377	386	22,100	193
2007-12-10	395	400	390	400	9,200	200
2007-12-07	400	400	392	395	11,000	197.50
2007-12-06	397	399	392	399	15,400	199.50
2007-12-05	395	395	392	392	2,200	196
2007-12-04	395	404	395	399	4,800	199.50
2007-12-03	400	400	395	400	14,400	200
2007-11-30	376	390	376	390	7,400	195
2007-11-29	370	374	368	374	10,500	187
2007-11-28	372	373	368	368	3,100	184
2007-11-27	365	368	356	368	5,000	184
2007-11-26	380	380	355	355	10,400	177.50
2007-11-22	374	375	369	370	12,500	185
2007-11-21	370	389	370	389	3,800	194.50
2007-11-20	359	365	352	365	13,800	182.50
2007-11-19	372	372	360	363	12,400	181.50
2007-11-16	387	387	376	377	4,600	188.50
2007-11-15	386	391	375	382	26,700	191
2007-11-14	382	407	381	406	36,000	203
2007-11-13	373	392	373	380	35,700	190
2007-11-12	375	375	350	366	51,400	183
2007-11-09	392	410	392	395	82,900	197.50
2007-11-08	480	480	467	472	8,500	236
2007-11-07	500	500	490	490	5,700	245
2007-11-06	509	509	500	508	11,900	254
2007-11-05	503	504	498	498	5,600	249
2007-11-02	514	514	500	500	14,500	250
2007-11-01	517	517	507	514	14,600	257
2007-10-31	492	505	492	504	8,600	252
2007-10-30	495	495	489	490	6,900	245
2007-10-29	490	502	489	490	8,300	245
2007-10-26	501	502	488	488	3,900	244
2007-10-25	486	490	486	486	3,500	243
2007-10-24	490	490	486	486	7,300	243
2007-10-23	485	490	485	490	2,900	245
2007-10-22	482	488	471	488	5,600	244
2007-10-19	502	502	495	502	5,300	251
2007-10-18	507	507	493	506	4,700	253
2007-10-17	499	517	495	513	9,200	256.50
2007-10-16	500	501	496	496	10,600	248
2007-10-15	510	510	496	507	3,600	253.50
2007-10-12	505	510	505	510	2,900	255
2007-10-11	501	507	500	507	3,900	253.50
2007-10-10	510	510	506	509	7,700	254.50
2007-10-09	496	518	496	500	12,700	250
2007-10-05	496	496	490	496	2,900	248
2007-10-04	500	500	471	496	12,100	248
2007-10-03	509	509	501	501	5,900	250.50
2007-10-02	515	515	508	508	5,900	254
2007-10-01	517	517	507	511	10,000	255.50
2007-09-28	524	524	501	511	8,600	255.50
2007-09-27	500	520	500	518	12,800	259
2007-09-26	498	500	497	497	8,700	248.50
2007-09-25	467	500	467	492	5,300	246
2007-09-21	466	473	466	470	9,800	235
2007-09-20	460	470	460	466	8,400	233
2007-09-19	446	455	446	455	8,400	227.50
2007-09-18	450	450	440	440	16,200	220
2007-09-14	445	450	442	446	11,900	223
2007-09-13	456	462	450	453	11,400	226.50
2007-09-12	462	462	461	461	5,500	230.50
2007-09-11	460	464	460	462	8,300	231
2007-09-10	462	474	461	464	14,100	232
2007-09-07	493	495	480	488	6,100	244
2007-09-06	482	486	481	486	11,400	243
2007-09-05	492	498	490	490	16,800	245
2007-09-04	495	499	491	491	7,000	245.50
2007-09-03	513	513	495	495	13,000	247.50
2007-08-31	500	506	494	504	5,100	252
2007-08-30	500	500	493	495	7,600	247.50
2007-08-29	488	498	484	495	15,400	247.50
2007-08-28	493	505	492	503	3,900	251.50
2007-08-27	509	514	500	500	7,100	250
2007-08-24	511	528	506	518	13,000	259
2007-08-23	486	530	486	520	48,800	260
2007-08-22	491	502	488	490	35,200	245
2007-08-21	498	500	487	490	12,300	245
2007-08-20	520	520	497	498	16,600	249
2007-08-17	503	508	480	480	16,400	240
2007-08-16	503	514	503	503	13,300	251.50
2007-08-15	508	520	500	503	40,800	251.50
2007-08-14	517	518	508	517	7,900	258.50
2007-08-13	505	514	505	514	11,600	257
2007-08-10	500	518	500	518	20,900	259
2007-08-09	503	520	500	505	71,500	252.50
2007-08-08	500	529	500	505	102,300	252.50
2007-08-07	571	575	544	544	112,800	272
2007-08-06	620	644	620	644	12,300	322
2007-08-03	640	654	620	640	18,400	320
2007-08-02	629	649	615	627	25,900	313.50
2007-08-01	681	681	630	649	33,400	324.50
2007-07-31	671	685	651	671	30,000	335.50
2007-07-30	613	662	610	651	19,400	325.50
2007-07-27	583	660	582	623	36,500	311.50
2007-07-26	665	667	610	613	50,600	306.50
2007-07-25	660	670	660	668	22,200	334
2007-07-24	671	683	665	675	19,900	337.50
2007-07-23	672	694	660	673	26,700	336.50
2007-07-20	681	690	661	689	42,300	344.50
2007-07-19	707	717	688	690	19,100	345
2007-07-18	712	718	705	715	14,600	357.50
2007-07-17	715	733	704	712	46,600	356
2007-07-13	719	720	706	715	14,400	357.50
2007-07-12	721	730	709	709	53,200	354.50
2007-07-11	709	724	701	711	37,900	355.50
2007-07-10	729	730	704	719	63,800	359.50
2007-07-09	675	747	675	725	104,300	362.50
2007-07-06	669	682	660	678	15,500	339
2007-07-05	679	690	661	678	25,000	339
2007-07-04	674	681	655	669	37,800	334.50
2007-07-03	694	694	677	681	13,800	340.50
2007-07-02	700	700	678	681	39,800	340.50
2007-06-29	683	701	675	695	38,500	347.50
2007-06-28	666	683	666	683	19,000	341.50
2007-06-27	682	685	670	680	28,700	340
2007-06-26	666	690	641	680	60,800	340
2007-06-25	685	690	670	672	69,200	336
2007-06-22	690	698	685	695	34,900	347.50
2007-06-21	689	711	686	700	120,200	350
2007-06-20	670	721	666	701	315,000	350.50
2007-06-19	615	664	610	640	112,700	320
2007-06-18	607	620	600	605	157,400	302.50
2007-06-15	548	568	548	567	38,200	283.50
2007-06-14	545	551	533	539	19,900	269.50
2007-06-13	527	544	527	543	12,800	271.50
2007-06-12	534	537	524	530	14,000	265
2007-06-11	526	535	524	524	8,500	262
2007-06-08	516	525	516	522	10,300	261
2007-06-07	522	522	516	520	34,300	260
2007-06-06	540	540	524	524	28,000	262
2007-06-05	545	545	531	543	18,600	271.50
2007-06-04	552	552	541	545	26,500	272.50
2007-06-01	550	555	543	545	32,700	272.50
2007-05-31	554	555	544	545	23,300	272.50
2007-05-30	554	555	538	545	17,600	272.50
2007-05-29	550	555	546	555	22,100	277.50
2007-05-28	540	550	538	544	25,100	272
2007-05-25	534	537	525	537	13,100	268.50
2007-05-24	527	528	526	527	8,200	263.50
2007-05-23	540	540	529	530	26,000	265
2007-05-22	540	540	527	537	22,000	268.50
2007-05-21	500	540	500	537	29,300	268.50
2007-05-18	513	515	500	504	31,900	252
2007-05-17	522	522	516	517	8,500	258.50
2007-05-16	522	525	522	524	23,200	262
2007-05-15	532	536	514	536	50,600	268
2007-05-14	531	540	511	540	120,300	270
2007-05-11	462	470	456	466	36,400	233
2007-05-10	450	467	450	462	26,300	231
2007-05-09	455	455	444	446	23,400	223
2007-05-08	454	455	450	455	8,000	227.50
2007-05-07	450	458	448	449	22,400	224.50
2007-05-02	445	450	445	447	33,400	223.50
2007-05-01	444	455	444	446	39,800	223
2007-04-27	460	464	457	464	26,500	232
2007-04-26	459	464	458	459	13,200	229.50
2007-04-25	454	460	454	456	13,700	228
2007-04-24	467	467	451	460	36,700	230
2007-04-23	489	489	471	471	14,200	235.50
2007-04-20	494	495	488	492	15,600	246
2007-04-19	500	501	499	499	7,400	249.50
2007-04-18	500	505	498	500	13,000	250
2007-04-17	513	515	501	502	14,400	251
2007-04-16	520	520	515	516	10,300	258
2007-04-13	525	525	519	520	8,800	260
2007-04-12	521	530	521	525	5,700	262.50
2007-04-11	523	527	522	526	7,200	263
2007-04-10	535	535	525	525	14,800	262.50
2007-04-09	545	546	539	540	21,700	270
2007-04-06	545	549	541	546	26,600	273
2007-04-05	540	550	538	541	88,400	270.50
2007-04-04	520	530	517	530	50,300	265
2007-04-03	509	509	505	507	3,900	253.50
2007-04-02	510	512	510	511	14,300	255.50
2007-03-30	507	507	502	505	5,000	252.50
2007-03-29	501	505	501	504	3,900	252
2007-03-28	501	504	501	503	15,800	251.50
2007-03-27	504	510	498	500	13,600	250
2007-03-26	503	507	503	507	34,000	253.50
2007-03-23	502	505	501	503	23,700	251.50
2007-03-22	512	512	503	504	28,100	252
2007-03-20	510	512	510	512	9,400	256
2007-03-19	512	514	510	512	11,200	256
2007-03-16	516	520	511	517	25,500	258.50
2007-03-15	518	520	514	516	13,400	258
2007-03-14	515	515	509	509	10,800	254.50
2007-03-13	517	520	515	518	14,800	259
2007-03-12	508	515	508	515	58,100	257.50
2007-03-09	518	532	507	510	27,800	255
2007-03-08	505	512	502	510	36,900	255
2007-03-07	515	520	513	515	60,700	257.50
2007-03-06	502	514	501	511	19,100	255.50
2007-03-05	531	531	512	512	19,400	256
2007-03-02	532	542	532	535	19,800	267.50
2007-03-01	548	548	540	542	20,000	271
2007-02-28	512	548	512	548	36,100	274
2007-02-27	567	567	560	562	15,000	281
2007-02-26	565	568	560	567	29,000	283.50
2007-02-23	567	570	565	568	25,400	284
2007-02-22	567	570	567	567	7,900	283.50
2007-02-21	568	578	567	568	15,100	284
2007-02-20	575	578	568	568	21,200	284
2007-02-19	569	585	567	572	39,000	286
2007-02-16	566	570	566	569	9,600	284.50
2007-02-15	569	572	567	568	12,000	284
2007-02-14	572	572	566	566	11,100	283
2007-02-13	570	576	565	565	16,100	282.50
2007-02-09	572	580	570	575	21,000	287.50
2007-02-08	560	570	558	570	34,100	285
2007-02-07	560	567	555	562	50,300	281
2007-02-06	560	585	552	577	121,700	288.50
2007-02-05	641	648	631	640	14,900	320
2007-02-02	651	651	640	644	8,700	322
2007-02-01	662	663	648	651	13,900	325.50
2007-01-31	652	660	642	658	11,700	329
2007-01-30	660	661	651	655	17,000	327.50
2007-01-29	676	676	665	665	10,200	332.50
2007-01-26	685	685	675	676	8,900	338
2007-01-25	678	689	677	686	12,400	343
2007-01-24	683	687	676	676	22,600	338
2007-01-23	682	685	679	682	15,700	341
2007-01-22	680	689	676	679	34,300	339.50
2007-01-19	658	669	658	666	24,200	333
2007-01-18	661	661	653	659	14,400	329.50
2007-01-17	652	662	652	662	18,100	331
2007-01-16	668	668	645	652	11,200	326
2007-01-15	650	670	650	659	41,900	329.50
2007-01-12	623	650	623	645	17,100	322.50
2007-01-11	615	623	615	616	8,900	308
2007-01-10	615	619	614	614	12,200	307
2007-01-09	620	620	617	617	16,000	308.50
2007-01-05	620	625	620	622	7,900	311
2007-01-04	625	633	622	626	11,800	313

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