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
2008-12-3019620018119823,60099
2008-12-291971981941946,20097
2008-12-261971971861957,40097.50
2008-12-251841871841871,20093.50
2008-12-241901901821832,30091.50
2008-12-2218819018718813,40094
2008-12-191901901851897,20094.50
2008-12-1819119218819027,40095
2008-12-1719219619119110,50095.50
2008-12-161941981911987,80099
2008-12-151982031951989,90099
2008-12-122002051962052,700102.50
2008-12-112192192032031,700101.50
2008-12-102152192152191,000109.50
2008-12-092192202192201,100110
2008-12-082232232152227,900111
2008-12-051952051951955,00097.50
2008-12-041961961951951,20097.50
2008-12-031982001951961,80098
2008-12-022102102002052,500102.50
2008-12-0122522520721222,700106
2008-11-2822023021923014,800115
2008-11-2722422521521611,000108
2008-11-262052102012107,900105
2008-11-2519820819720814,000104
2008-11-211901991901982,10099
2008-11-201962001901964,50098
2008-11-1920820819719770098.50
2008-11-1822522519420617,000103
2008-11-172002001931953,30097.50
2008-11-14207213202206800103
2008-11-132032102032102,300105
2008-11-122022152022053,500102.50
2008-11-112112182112182,200109
2008-11-102242242102114,300105.50
2008-11-072222222102104,000105
2008-11-062342352252261,200113
2008-11-052452452362423,100121
2008-11-0424524523924115,000120.50
2008-10-312182402182407,600120
2008-10-301922181902183,400109
2008-10-292022071901904,60095
2008-10-2817019315519319,00096.50
2008-10-271971971931933,70096.50
2008-10-242042041881999,00099.50
2008-10-2320620619619915,50099.50
2008-10-22210210210210100105
2008-10-212192252102101,700105
2008-10-202122122112121,900106
2008-10-1721021520020410,000102
2008-10-162082152042157,100107.50
2008-10-152202202162163,700108
2008-10-1423024022022013,500110
2008-10-1018519016819020,90095
2008-10-0919220817519726,40098.50
2008-10-082232452122128,300106
2008-10-0724224221324010,100120
2008-10-062792802722727,500136
2008-10-033053052912959,300147.50
2008-10-023123173093102,700155
2008-10-0133633831731721,100158.50
2008-09-303103233023218,200160.50
2008-09-293153203113115,800155.50
2008-09-263123122973005,800150
2008-09-253013032922971,400148.50
2008-09-242862952862912,300145.50
2008-09-223073072832867,400143
2008-09-19291291290290900145
2008-09-182922922812903,000145
2008-09-172803052803054,300152.50
2008-09-162842902752757,000137.50
2008-09-12305308304304700152
2008-09-112963122963091,800154.50
2008-09-102933052932951,200147.50
2008-09-09284290283290900145
2008-09-082952982952981,700149
2008-09-052722952722959,400147.50
2008-09-043123122952952,100147.50
2008-09-03312312312312300156
2008-09-023203203123121,600156
2008-09-0133533532032012,300160
2008-08-2932534032334030,000170
2008-08-283243243223221,600161
2008-08-273273273183254,800162.50
2008-08-263253253173173,800158.50
2008-08-253243283153253,300162.50
2008-08-22327330327328600164
2008-08-20325325325325300162.50
2008-08-19321326321326300163
2008-08-183303353253252,300162.50
2008-08-153353353253253,600162.50
2008-08-1431732931732510,700162.50
2008-08-133423423423421,100171
2008-08-123483583463466,100173
2008-08-113573573483531,200176.50
2008-08-083513553513521,400176
2008-08-07348348348348200174
2008-08-063503503483491,600174.50
2008-08-053523533453454,900172.50
2008-08-043723723543543,000177
2008-08-0137838536438215,600191
2008-07-3136238736238611,000193
2008-07-303603643533612,200180.50
2008-07-293543603523601,800180
2008-07-283543733523526,100176
2008-07-253633633563594,600179.50
2008-07-243603603543581,900179
2008-07-233593603563584,600179
2008-07-223803803383597,800179.50
2008-07-183703823613723,400186
2008-07-173703723703702,500185
2008-07-163893893753755,700187.50
2008-07-153703953703884,700194
2008-07-1436537536537513,400187.50
2008-07-113853963803809,800190
2008-07-1038038036037917,600189.50
2008-07-093363483363488,400174
2008-07-0837137133534515,800172.50
2008-07-073803853703722,900186
2008-07-043713743713721,400186
2008-07-033743803743802,200190
2008-07-02388388380380700190
2008-07-0139839839139114,300195.50
2008-06-303863993863979,900198.50
2008-06-273803823763823,500191
2008-06-263853853813853,700192.50
2008-06-253753803713803,000190
2008-06-243803803713712,300185.50
2008-06-233843903783818,200190.50
2008-06-203853853783792,000189.50
2008-06-19383383383383900191.50
2008-06-183733823733823,800191
2008-06-173753783703781,700189
2008-06-163803853703853,100192.50
2008-06-133853893803801,700190
2008-06-12392392386386500193
2008-06-113923923863862,100193
2008-06-103853943853943,100197
2008-06-093723893723893,900194.50
2008-06-064004003903926,900196
2008-06-053903933903933,800196.50
2008-06-0439539939039211,100196
2008-06-0339040039039513,600197.50
2008-06-0240340339539914,200199.50
2008-05-3037540137539525,400197.50
2008-05-293743803743772,800188.50
2008-05-283743773723734,100186.50
2008-05-273843843743745,600187
2008-05-263863863763805,400190
2008-05-233713823703825,600191
2008-05-223813853713715,400185.50
2008-05-213813883803823,500191
2008-05-203843863843862,800193
2008-05-193863873813854,000192.50
2008-05-163843913833916,300195.50
2008-05-153923923823897,300194.50
2008-05-143833833753827,100191
2008-05-133903903813839,600191.50
2008-05-1238839537539512,900197.50
2008-05-093923923853889,100194
2008-05-0838140038139914,000199.50
2008-05-074004073903969,700198
2008-05-024044043964003,500200
2008-05-0141041139439414,200197
2008-04-3038440938040819,100204
2008-04-283753833753818,900190.50
2008-04-2538939836538015,500190
2008-04-2440440436437822,000189
2008-04-2340040237138948,500194.50
2008-04-22420435402408167,900204
2008-04-2138038038038014,300190
2008-04-183093092953003,300150
2008-04-17294300294300600150
2008-04-163093092962961,300148
2008-04-152903022903023,600151
2008-04-142912912852852,200142.50
2008-04-112902952902951,600147.50
2008-04-102962992952952,600147.50
2008-04-093093093003001,800150
2008-04-083093103083101,500155
2008-04-073043103043101,600155
2008-04-043093103093091,200154.50
2008-04-033273273023104,400155
2008-04-023303313223225,500161
2008-04-0133033032132114,200160.50
2008-03-313113263113263,800163
2008-03-283113183103181,000159
2008-03-273193193113113,300155.50
2008-03-263203203183183,200159
2008-03-253093173093173,100158.50
2008-03-243153153073082,600154
2008-03-213013093003093,700154.50
2008-03-193073092982998,000149.50
2008-03-182972982952981,200149
2008-03-172983002863009,400150
2008-03-143073072952951,100147.50
2008-03-133073073073072,800153.50
2008-03-123113193063103,800155
2008-03-1130630628629920,200149.50
2008-03-103153193113115,700155.50
2008-03-073423423213256,600162.50
2008-03-06345345345345100172.50
2008-03-0534834832034010,100170
2008-03-043533553503551,800177.50
2008-03-0336536535435524,000177.50
2008-02-2934736534336515,200182.50
2008-02-283373473373404,500170
2008-02-273383383303303,200165
2008-02-263293493283384,900169
2008-02-253033103033047,700152
2008-02-22300304300304800152
2008-02-213023053023042,700152
2008-02-203043083003081,600154
2008-02-193053063023042,900152
2008-02-183013143013064,400153
2008-02-1530031229830611,000153
2008-02-1429130029130012,100150
2008-02-1329430028529015,700145
2008-02-1227228527227948,900139.50
2008-02-0835735935035217,400176
2008-02-073553613533589,400179
2008-02-063503553503554,600177.50
2008-02-053563653503658,700182.50
2008-02-0438138535536014,800180
2008-02-0137337436437218,400186
2008-01-3133036033036011,900180
2008-01-303203323203264,200163
2008-01-293183203153184,400159
2008-01-283153153113124,100156
2008-01-253203203063135,500156.50
2008-01-243003072963065,000153
2008-01-232912992912992,900149.50
2008-01-2228530028329418,600147
2008-01-212962992812917,800145.50
2008-01-182932982902984,600149
2008-01-1729530029529612,300148
2008-01-1629530028029516,200147.50
2008-01-1530130429029517,400147.50
2008-01-1131532031531611,100158
2008-01-103163203163199,700159.50
2008-01-0932032131531618,700158
2008-01-083383383353364,000168
2008-01-073593593353417,600170.50
2008-01-0435936235636115,700180.50

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