6826 本多通信工業(株) の時系列データ [2008年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2008-12-30 | 196 | 200 | 181 | 198 | 23,600 | 99 |
2008-12-29 | 197 | 198 | 194 | 194 | 6,200 | 97 |
2008-12-26 | 197 | 197 | 186 | 195 | 7,400 | 97.50 |
2008-12-25 | 184 | 187 | 184 | 187 | 1,200 | 93.50 |
2008-12-24 | 190 | 190 | 182 | 183 | 2,300 | 91.50 |
2008-12-22 | 188 | 190 | 187 | 188 | 13,400 | 94 |
2008-12-19 | 190 | 190 | 185 | 189 | 7,200 | 94.50 |
2008-12-18 | 191 | 192 | 188 | 190 | 27,400 | 95 |
2008-12-17 | 192 | 196 | 191 | 191 | 10,500 | 95.50 |
2008-12-16 | 194 | 198 | 191 | 198 | 7,800 | 99 |
2008-12-15 | 198 | 203 | 195 | 198 | 9,900 | 99 |
2008-12-12 | 200 | 205 | 196 | 205 | 2,700 | 102.50 |
2008-12-11 | 219 | 219 | 203 | 203 | 1,700 | 101.50 |
2008-12-10 | 215 | 219 | 215 | 219 | 1,000 | 109.50 |
2008-12-09 | 219 | 220 | 219 | 220 | 1,100 | 110 |
2008-12-08 | 223 | 223 | 215 | 222 | 7,900 | 111 |
2008-12-05 | 195 | 205 | 195 | 195 | 5,000 | 97.50 |
2008-12-04 | 196 | 196 | 195 | 195 | 1,200 | 97.50 |
2008-12-03 | 198 | 200 | 195 | 196 | 1,800 | 98 |
2008-12-02 | 210 | 210 | 200 | 205 | 2,500 | 102.50 |
2008-12-01 | 225 | 225 | 207 | 212 | 22,700 | 106 |
2008-11-28 | 220 | 230 | 219 | 230 | 14,800 | 115 |
2008-11-27 | 224 | 225 | 215 | 216 | 11,000 | 108 |
2008-11-26 | 205 | 210 | 201 | 210 | 7,900 | 105 |
2008-11-25 | 198 | 208 | 197 | 208 | 14,000 | 104 |
2008-11-21 | 190 | 199 | 190 | 198 | 2,100 | 99 |
2008-11-20 | 196 | 200 | 190 | 196 | 4,500 | 98 |
2008-11-19 | 208 | 208 | 197 | 197 | 700 | 98.50 |
2008-11-18 | 225 | 225 | 194 | 206 | 17,000 | 103 |
2008-11-17 | 200 | 200 | 193 | 195 | 3,300 | 97.50 |
2008-11-14 | 207 | 213 | 202 | 206 | 800 | 103 |
2008-11-13 | 203 | 210 | 203 | 210 | 2,300 | 105 |
2008-11-12 | 202 | 215 | 202 | 205 | 3,500 | 102.50 |
2008-11-11 | 211 | 218 | 211 | 218 | 2,200 | 109 |
2008-11-10 | 224 | 224 | 210 | 211 | 4,300 | 105.50 |
2008-11-07 | 222 | 222 | 210 | 210 | 4,000 | 105 |
2008-11-06 | 234 | 235 | 225 | 226 | 1,200 | 113 |
2008-11-05 | 245 | 245 | 236 | 242 | 3,100 | 121 |
2008-11-04 | 245 | 245 | 239 | 241 | 15,000 | 120.50 |
2008-10-31 | 218 | 240 | 218 | 240 | 7,600 | 120 |
2008-10-30 | 192 | 218 | 190 | 218 | 3,400 | 109 |
2008-10-29 | 202 | 207 | 190 | 190 | 4,600 | 95 |
2008-10-28 | 170 | 193 | 155 | 193 | 19,000 | 96.50 |
2008-10-27 | 197 | 197 | 193 | 193 | 3,700 | 96.50 |
2008-10-24 | 204 | 204 | 188 | 199 | 9,000 | 99.50 |
2008-10-23 | 206 | 206 | 196 | 199 | 15,500 | 99.50 |
2008-10-22 | 210 | 210 | 210 | 210 | 100 | 105 |
2008-10-21 | 219 | 225 | 210 | 210 | 1,700 | 105 |
2008-10-20 | 212 | 212 | 211 | 212 | 1,900 | 106 |
2008-10-17 | 210 | 215 | 200 | 204 | 10,000 | 102 |
2008-10-16 | 208 | 215 | 204 | 215 | 7,100 | 107.50 |
2008-10-15 | 220 | 220 | 216 | 216 | 3,700 | 108 |
2008-10-14 | 230 | 240 | 220 | 220 | 13,500 | 110 |
2008-10-10 | 185 | 190 | 168 | 190 | 20,900 | 95 |
2008-10-09 | 192 | 208 | 175 | 197 | 26,400 | 98.50 |
2008-10-08 | 223 | 245 | 212 | 212 | 8,300 | 106 |
2008-10-07 | 242 | 242 | 213 | 240 | 10,100 | 120 |
2008-10-06 | 279 | 280 | 272 | 272 | 7,500 | 136 |
2008-10-03 | 305 | 305 | 291 | 295 | 9,300 | 147.50 |
2008-10-02 | 312 | 317 | 309 | 310 | 2,700 | 155 |
2008-10-01 | 336 | 338 | 317 | 317 | 21,100 | 158.50 |
2008-09-30 | 310 | 323 | 302 | 321 | 8,200 | 160.50 |
2008-09-29 | 315 | 320 | 311 | 311 | 5,800 | 155.50 |
2008-09-26 | 312 | 312 | 297 | 300 | 5,800 | 150 |
2008-09-25 | 301 | 303 | 292 | 297 | 1,400 | 148.50 |
2008-09-24 | 286 | 295 | 286 | 291 | 2,300 | 145.50 |
2008-09-22 | 307 | 307 | 283 | 286 | 7,400 | 143 |
2008-09-19 | 291 | 291 | 290 | 290 | 900 | 145 |
2008-09-18 | 292 | 292 | 281 | 290 | 3,000 | 145 |
2008-09-17 | 280 | 305 | 280 | 305 | 4,300 | 152.50 |
2008-09-16 | 284 | 290 | 275 | 275 | 7,000 | 137.50 |
2008-09-12 | 305 | 308 | 304 | 304 | 700 | 152 |
2008-09-11 | 296 | 312 | 296 | 309 | 1,800 | 154.50 |
2008-09-10 | 293 | 305 | 293 | 295 | 1,200 | 147.50 |
2008-09-09 | 284 | 290 | 283 | 290 | 900 | 145 |
2008-09-08 | 295 | 298 | 295 | 298 | 1,700 | 149 |
2008-09-05 | 272 | 295 | 272 | 295 | 9,400 | 147.50 |
2008-09-04 | 312 | 312 | 295 | 295 | 2,100 | 147.50 |
2008-09-03 | 312 | 312 | 312 | 312 | 300 | 156 |
2008-09-02 | 320 | 320 | 312 | 312 | 1,600 | 156 |
2008-09-01 | 335 | 335 | 320 | 320 | 12,300 | 160 |
2008-08-29 | 325 | 340 | 323 | 340 | 30,000 | 170 |
2008-08-28 | 324 | 324 | 322 | 322 | 1,600 | 161 |
2008-08-27 | 327 | 327 | 318 | 325 | 4,800 | 162.50 |
2008-08-26 | 325 | 325 | 317 | 317 | 3,800 | 158.50 |
2008-08-25 | 324 | 328 | 315 | 325 | 3,300 | 162.50 |
2008-08-22 | 327 | 330 | 327 | 328 | 600 | 164 |
2008-08-20 | 325 | 325 | 325 | 325 | 300 | 162.50 |
2008-08-19 | 321 | 326 | 321 | 326 | 300 | 163 |
2008-08-18 | 330 | 335 | 325 | 325 | 2,300 | 162.50 |
2008-08-15 | 335 | 335 | 325 | 325 | 3,600 | 162.50 |
2008-08-14 | 317 | 329 | 317 | 325 | 10,700 | 162.50 |
2008-08-13 | 342 | 342 | 342 | 342 | 1,100 | 171 |
2008-08-12 | 348 | 358 | 346 | 346 | 6,100 | 173 |
2008-08-11 | 357 | 357 | 348 | 353 | 1,200 | 176.50 |
2008-08-08 | 351 | 355 | 351 | 352 | 1,400 | 176 |
2008-08-07 | 348 | 348 | 348 | 348 | 200 | 174 |
2008-08-06 | 350 | 350 | 348 | 349 | 1,600 | 174.50 |
2008-08-05 | 352 | 353 | 345 | 345 | 4,900 | 172.50 |
2008-08-04 | 372 | 372 | 354 | 354 | 3,000 | 177 |
2008-08-01 | 378 | 385 | 364 | 382 | 15,600 | 191 |
2008-07-31 | 362 | 387 | 362 | 386 | 11,000 | 193 |
2008-07-30 | 360 | 364 | 353 | 361 | 2,200 | 180.50 |
2008-07-29 | 354 | 360 | 352 | 360 | 1,800 | 180 |
2008-07-28 | 354 | 373 | 352 | 352 | 6,100 | 176 |
2008-07-25 | 363 | 363 | 356 | 359 | 4,600 | 179.50 |
2008-07-24 | 360 | 360 | 354 | 358 | 1,900 | 179 |
2008-07-23 | 359 | 360 | 356 | 358 | 4,600 | 179 |
2008-07-22 | 380 | 380 | 338 | 359 | 7,800 | 179.50 |
2008-07-18 | 370 | 382 | 361 | 372 | 3,400 | 186 |
2008-07-17 | 370 | 372 | 370 | 370 | 2,500 | 185 |
2008-07-16 | 389 | 389 | 375 | 375 | 5,700 | 187.50 |
2008-07-15 | 370 | 395 | 370 | 388 | 4,700 | 194 |
2008-07-14 | 365 | 375 | 365 | 375 | 13,400 | 187.50 |
2008-07-11 | 385 | 396 | 380 | 380 | 9,800 | 190 |
2008-07-10 | 380 | 380 | 360 | 379 | 17,600 | 189.50 |
2008-07-09 | 336 | 348 | 336 | 348 | 8,400 | 174 |
2008-07-08 | 371 | 371 | 335 | 345 | 15,800 | 172.50 |
2008-07-07 | 380 | 385 | 370 | 372 | 2,900 | 186 |
2008-07-04 | 371 | 374 | 371 | 372 | 1,400 | 186 |
2008-07-03 | 374 | 380 | 374 | 380 | 2,200 | 190 |
2008-07-02 | 388 | 388 | 380 | 380 | 700 | 190 |
2008-07-01 | 398 | 398 | 391 | 391 | 14,300 | 195.50 |
2008-06-30 | 386 | 399 | 386 | 397 | 9,900 | 198.50 |
2008-06-27 | 380 | 382 | 376 | 382 | 3,500 | 191 |
2008-06-26 | 385 | 385 | 381 | 385 | 3,700 | 192.50 |
2008-06-25 | 375 | 380 | 371 | 380 | 3,000 | 190 |
2008-06-24 | 380 | 380 | 371 | 371 | 2,300 | 185.50 |
2008-06-23 | 384 | 390 | 378 | 381 | 8,200 | 190.50 |
2008-06-20 | 385 | 385 | 378 | 379 | 2,000 | 189.50 |
2008-06-19 | 383 | 383 | 383 | 383 | 900 | 191.50 |
2008-06-18 | 373 | 382 | 373 | 382 | 3,800 | 191 |
2008-06-17 | 375 | 378 | 370 | 378 | 1,700 | 189 |
2008-06-16 | 380 | 385 | 370 | 385 | 3,100 | 192.50 |
2008-06-13 | 385 | 389 | 380 | 380 | 1,700 | 190 |
2008-06-12 | 392 | 392 | 386 | 386 | 500 | 193 |
2008-06-11 | 392 | 392 | 386 | 386 | 2,100 | 193 |
2008-06-10 | 385 | 394 | 385 | 394 | 3,100 | 197 |
2008-06-09 | 372 | 389 | 372 | 389 | 3,900 | 194.50 |
2008-06-06 | 400 | 400 | 390 | 392 | 6,900 | 196 |
2008-06-05 | 390 | 393 | 390 | 393 | 3,800 | 196.50 |
2008-06-04 | 395 | 399 | 390 | 392 | 11,100 | 196 |
2008-06-03 | 390 | 400 | 390 | 395 | 13,600 | 197.50 |
2008-06-02 | 403 | 403 | 395 | 399 | 14,200 | 199.50 |
2008-05-30 | 375 | 401 | 375 | 395 | 25,400 | 197.50 |
2008-05-29 | 374 | 380 | 374 | 377 | 2,800 | 188.50 |
2008-05-28 | 374 | 377 | 372 | 373 | 4,100 | 186.50 |
2008-05-27 | 384 | 384 | 374 | 374 | 5,600 | 187 |
2008-05-26 | 386 | 386 | 376 | 380 | 5,400 | 190 |
2008-05-23 | 371 | 382 | 370 | 382 | 5,600 | 191 |
2008-05-22 | 381 | 385 | 371 | 371 | 5,400 | 185.50 |
2008-05-21 | 381 | 388 | 380 | 382 | 3,500 | 191 |
2008-05-20 | 384 | 386 | 384 | 386 | 2,800 | 193 |
2008-05-19 | 386 | 387 | 381 | 385 | 4,000 | 192.50 |
2008-05-16 | 384 | 391 | 383 | 391 | 6,300 | 195.50 |
2008-05-15 | 392 | 392 | 382 | 389 | 7,300 | 194.50 |
2008-05-14 | 383 | 383 | 375 | 382 | 7,100 | 191 |
2008-05-13 | 390 | 390 | 381 | 383 | 9,600 | 191.50 |
2008-05-12 | 388 | 395 | 375 | 395 | 12,900 | 197.50 |
2008-05-09 | 392 | 392 | 385 | 388 | 9,100 | 194 |
2008-05-08 | 381 | 400 | 381 | 399 | 14,000 | 199.50 |
2008-05-07 | 400 | 407 | 390 | 396 | 9,700 | 198 |
2008-05-02 | 404 | 404 | 396 | 400 | 3,500 | 200 |
2008-05-01 | 410 | 411 | 394 | 394 | 14,200 | 197 |
2008-04-30 | 384 | 409 | 380 | 408 | 19,100 | 204 |
2008-04-28 | 375 | 383 | 375 | 381 | 8,900 | 190.50 |
2008-04-25 | 389 | 398 | 365 | 380 | 15,500 | 190 |
2008-04-24 | 404 | 404 | 364 | 378 | 22,000 | 189 |
2008-04-23 | 400 | 402 | 371 | 389 | 48,500 | 194.50 |
2008-04-22 | 420 | 435 | 402 | 408 | 167,900 | 204 |
2008-04-21 | 380 | 380 | 380 | 380 | 14,300 | 190 |
2008-04-18 | 309 | 309 | 295 | 300 | 3,300 | 150 |
2008-04-17 | 294 | 300 | 294 | 300 | 600 | 150 |
2008-04-16 | 309 | 309 | 296 | 296 | 1,300 | 148 |
2008-04-15 | 290 | 302 | 290 | 302 | 3,600 | 151 |
2008-04-14 | 291 | 291 | 285 | 285 | 2,200 | 142.50 |
2008-04-11 | 290 | 295 | 290 | 295 | 1,600 | 147.50 |
2008-04-10 | 296 | 299 | 295 | 295 | 2,600 | 147.50 |
2008-04-09 | 309 | 309 | 300 | 300 | 1,800 | 150 |
2008-04-08 | 309 | 310 | 308 | 310 | 1,500 | 155 |
2008-04-07 | 304 | 310 | 304 | 310 | 1,600 | 155 |
2008-04-04 | 309 | 310 | 309 | 309 | 1,200 | 154.50 |
2008-04-03 | 327 | 327 | 302 | 310 | 4,400 | 155 |
2008-04-02 | 330 | 331 | 322 | 322 | 5,500 | 161 |
2008-04-01 | 330 | 330 | 321 | 321 | 14,200 | 160.50 |
2008-03-31 | 311 | 326 | 311 | 326 | 3,800 | 163 |
2008-03-28 | 311 | 318 | 310 | 318 | 1,000 | 159 |
2008-03-27 | 319 | 319 | 311 | 311 | 3,300 | 155.50 |
2008-03-26 | 320 | 320 | 318 | 318 | 3,200 | 159 |
2008-03-25 | 309 | 317 | 309 | 317 | 3,100 | 158.50 |
2008-03-24 | 315 | 315 | 307 | 308 | 2,600 | 154 |
2008-03-21 | 301 | 309 | 300 | 309 | 3,700 | 154.50 |
2008-03-19 | 307 | 309 | 298 | 299 | 8,000 | 149.50 |
2008-03-18 | 297 | 298 | 295 | 298 | 1,200 | 149 |
2008-03-17 | 298 | 300 | 286 | 300 | 9,400 | 150 |
2008-03-14 | 307 | 307 | 295 | 295 | 1,100 | 147.50 |
2008-03-13 | 307 | 307 | 307 | 307 | 2,800 | 153.50 |
2008-03-12 | 311 | 319 | 306 | 310 | 3,800 | 155 |
2008-03-11 | 306 | 306 | 286 | 299 | 20,200 | 149.50 |
2008-03-10 | 315 | 319 | 311 | 311 | 5,700 | 155.50 |
2008-03-07 | 342 | 342 | 321 | 325 | 6,600 | 162.50 |
2008-03-06 | 345 | 345 | 345 | 345 | 100 | 172.50 |
2008-03-05 | 348 | 348 | 320 | 340 | 10,100 | 170 |
2008-03-04 | 353 | 355 | 350 | 355 | 1,800 | 177.50 |
2008-03-03 | 365 | 365 | 354 | 355 | 24,000 | 177.50 |
2008-02-29 | 347 | 365 | 343 | 365 | 15,200 | 182.50 |
2008-02-28 | 337 | 347 | 337 | 340 | 4,500 | 170 |
2008-02-27 | 338 | 338 | 330 | 330 | 3,200 | 165 |
2008-02-26 | 329 | 349 | 328 | 338 | 4,900 | 169 |
2008-02-25 | 303 | 310 | 303 | 304 | 7,700 | 152 |
2008-02-22 | 300 | 304 | 300 | 304 | 800 | 152 |
2008-02-21 | 302 | 305 | 302 | 304 | 2,700 | 152 |
2008-02-20 | 304 | 308 | 300 | 308 | 1,600 | 154 |
2008-02-19 | 305 | 306 | 302 | 304 | 2,900 | 152 |
2008-02-18 | 301 | 314 | 301 | 306 | 4,400 | 153 |
2008-02-15 | 300 | 312 | 298 | 306 | 11,000 | 153 |
2008-02-14 | 291 | 300 | 291 | 300 | 12,100 | 150 |
2008-02-13 | 294 | 300 | 285 | 290 | 15,700 | 145 |
2008-02-12 | 272 | 285 | 272 | 279 | 48,900 | 139.50 |
2008-02-08 | 357 | 359 | 350 | 352 | 17,400 | 176 |
2008-02-07 | 355 | 361 | 353 | 358 | 9,400 | 179 |
2008-02-06 | 350 | 355 | 350 | 355 | 4,600 | 177.50 |
2008-02-05 | 356 | 365 | 350 | 365 | 8,700 | 182.50 |
2008-02-04 | 381 | 385 | 355 | 360 | 14,800 | 180 |
2008-02-01 | 373 | 374 | 364 | 372 | 18,400 | 186 |
2008-01-31 | 330 | 360 | 330 | 360 | 11,900 | 180 |
2008-01-30 | 320 | 332 | 320 | 326 | 4,200 | 163 |
2008-01-29 | 318 | 320 | 315 | 318 | 4,400 | 159 |
2008-01-28 | 315 | 315 | 311 | 312 | 4,100 | 156 |
2008-01-25 | 320 | 320 | 306 | 313 | 5,500 | 156.50 |
2008-01-24 | 300 | 307 | 296 | 306 | 5,000 | 153 |
2008-01-23 | 291 | 299 | 291 | 299 | 2,900 | 149.50 |
2008-01-22 | 285 | 300 | 283 | 294 | 18,600 | 147 |
2008-01-21 | 296 | 299 | 281 | 291 | 7,800 | 145.50 |
2008-01-18 | 293 | 298 | 290 | 298 | 4,600 | 149 |
2008-01-17 | 295 | 300 | 295 | 296 | 12,300 | 148 |
2008-01-16 | 295 | 300 | 280 | 295 | 16,200 | 147.50 |
2008-01-15 | 301 | 304 | 290 | 295 | 17,400 | 147.50 |
2008-01-11 | 315 | 320 | 315 | 316 | 11,100 | 158 |
2008-01-10 | 316 | 320 | 316 | 319 | 9,700 | 159.50 |
2008-01-09 | 320 | 321 | 315 | 316 | 18,700 | 158 |
2008-01-08 | 338 | 338 | 335 | 336 | 4,000 | 168 |
2008-01-07 | 359 | 359 | 335 | 341 | 7,600 | 170.50 |
2008-01-04 | 359 | 362 | 356 | 361 | 15,700 | 180.50 |
分割・併合履歴 : [2017-11-28]1株→2株 [2000-09-26]1株→1.25株