6826 本多通信工業(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	303	320	303	320	6,500	160
2009-12-29	306	310	298	310	17,300	155
2009-12-28	290	295	290	291	4,300	145.50
2009-12-25	270	280	270	280	7,300	140
2009-12-24	258	263	258	260	4,000	130
2009-12-22	257	258	250	255	4,500	127.50
2009-12-21	258	258	258	258	100	129
2009-12-18	265	265	253	256	2,700	128
2009-12-17	260	265	260	265	3,800	132.50
2009-12-16	259	273	257	257	2,900	128.50
2009-12-15	265	265	250	260	2,400	130
2009-12-14	273	273	245	250	5,400	125
2009-12-11	270	275	270	273	2,200	136.50
2009-12-10	265	268	265	268	1,200	134
2009-12-09	280	280	280	280	100	140
2009-12-08	288	288	283	287	1,600	143.50
2009-12-07	296	309	288	288	8,000	144
2009-12-04	276	276	265	276	8,700	138
2009-12-03	239	256	239	256	3,200	128
2009-12-02	235	250	230	250	2,300	125
2009-12-01	231	240	230	240	15,500	120
2009-11-30	225	240	222	235	20,900	117.50
2009-11-27	230	230	222	222	4,400	111
2009-11-26	229	229	225	229	4,100	114.50
2009-11-25	226	227	215	218	7,600	109
2009-11-24	240	240	222	225	4,800	112.50
2009-11-20	220	221	210	219	4,400	109.50
2009-11-19	251	251	231	231	1,600	115.50
2009-11-18	260	260	250	251	8,000	125.50
2009-11-17	266	266	233	240	7,100	120
2009-11-16	283	284	266	266	3,300	133
2009-11-13	286	286	286	286	100	143
2009-11-12	287	290	283	290	8,300	145
2009-11-11	291	293	283	283	1,400	141.50
2009-11-10	300	300	294	294	2,800	147
2009-11-09	300	300	300	300	1,400	150
2009-11-06	301	301	300	300	900	150
2009-11-05	312	312	301	304	7,300	152
2009-11-04	320	320	300	310	11,900	155
2009-11-02	325	325	320	320	10,400	160
2009-10-30	325	330	320	330	7,800	165
2009-10-29	314	315	310	315	3,000	157.50
2009-10-28	318	319	316	316	1,000	158
2009-10-27	314	314	314	314	2,700	157
2009-10-26	315	350	312	321	8,900	160.50
2009-10-23	306	312	306	310	3,400	155
2009-10-22	306	306	305	306	1,900	153
2009-10-21	305	307	304	306	1,200	153
2009-10-20	313	313	306	308	1,600	154
2009-10-19	305	309	302	308	2,800	154
2009-10-16	320	320	320	320	1,000	160
2009-10-15	323	326	313	326	3,800	163
2009-10-14	339	339	328	328	3,500	164
2009-10-13	315	335	306	335	4,100	167.50
2009-10-09	316	320	295	315	10,900	157.50
2009-10-08	300	307	300	301	1,400	150.50
2009-10-07	299	302	290	302	11,700	151
2009-10-06	305	310	305	310	8,500	155
2009-10-05	315	330	315	315	5,400	157.50
2009-10-02	342	342	312	330	3,100	165
2009-10-01	353	353	345	345	14,900	172.50
2009-09-30	356	356	350	355	9,600	177.50
2009-09-29	343	351	343	351	2,300	175.50
2009-09-28	336	349	336	342	3,000	171
2009-09-25	368	368	351	351	4,900	175.50
2009-09-24	344	355	344	353	3,100	176.50
2009-09-18	355	355	340	345	4,400	172.50
2009-09-17	349	360	340	350	9,500	175
2009-09-16	339	350	338	349	4,300	174.50
2009-09-15	344	348	336	338	5,400	169
2009-09-14	312	324	312	324	1,800	162
2009-09-11	318	319	312	312	1,200	156
2009-09-10	319	331	319	319	2,600	159.50
2009-09-09	317	318	316	316	2,500	158
2009-09-08	315	320	308	319	15,200	159.50
2009-09-07	332	337	330	330	6,900	165
2009-09-04	353	354	340	345	4,200	172.50
2009-09-03	361	361	359	360	3,000	180
2009-09-02	362	365	361	361	3,100	180.50
2009-09-01	358	374	354	374	20,200	187
2009-08-31	378	380	370	378	20,100	189
2009-08-28	355	370	355	366	8,100	183
2009-08-27	354	355	351	354	3,700	177
2009-08-26	354	355	349	354	5,600	177
2009-08-25	354	354	352	353	5,200	176.50
2009-08-24	342	352	342	348	4,200	174
2009-08-21	347	357	345	345	1,300	172.50
2009-08-20	346	348	342	348	1,900	174
2009-08-19	354	355	346	350	2,700	175
2009-08-18	346	352	346	346	4,400	173
2009-08-17	364	364	361	361	800	180.50
2009-08-14	361	364	357	364	7,000	182
2009-08-13	355	358	353	358	3,600	179
2009-08-12	341	353	340	353	8,300	176.50
2009-08-11	365	365	350	353	13,000	176.50
2009-08-10	371	374	360	365	7,600	182.50
2009-08-07	377	377	364	370	5,200	185
2009-08-06	374	375	366	373	3,700	186.50
2009-08-05	370	385	365	385	11,000	192.50
2009-08-04	386	392	375	375	13,400	187.50
2009-08-03	391	405	390	395	18,900	197.50
2009-07-31	408	408	393	405	13,600	202.50
2009-07-30	405	408	405	408	11,200	204
2009-07-29	385	405	381	405	12,100	202.50
2009-07-28	395	400	380	399	16,400	199.50
2009-07-27	414	414	400	400	12,700	200
2009-07-24	425	426	402	414	19,200	207
2009-07-23	424	424	415	423	18,600	211.50
2009-07-22	413	425	411	419	34,700	209.50
2009-07-21	400	419	400	417	57,300	208.50
2009-07-17	370	395	370	395	34,600	197.50
2009-07-16	362	370	355	360	31,900	180
2009-07-15	332	360	332	360	18,100	180
2009-07-14	309	340	305	340	6,000	170
2009-07-13	335	335	306	306	5,200	153
2009-07-10	347	347	331	340	5,100	170
2009-07-09	340	342	338	340	5,400	170
2009-07-08	331	348	331	335	2,600	167.50
2009-07-07	349	352	330	340	7,300	170
2009-07-06	333	346	325	346	8,100	173
2009-07-03	332	340	321	340	2,800	170
2009-07-02	354	357	320	340	15,400	170
2009-07-01	345	352	345	349	20,100	174.50
2009-06-30	327	359	326	359	16,100	179.50
2009-06-29	325	331	324	325	3,500	162.50
2009-06-26	325	329	323	323	6,300	161.50
2009-06-25	312	324	310	324	6,700	162
2009-06-24	328	330	311	311	2,500	155.50
2009-06-23	322	323	315	315	4,000	157.50
2009-06-22	306	330	306	325	4,100	162.50
2009-06-19	305	307	300	301	6,600	150.50
2009-06-18	307	308	301	308	3,800	154
2009-06-17	290	300	290	300	7,000	150
2009-06-16	306	306	296	300	5,400	150
2009-06-15	317	317	295	305	7,300	152.50
2009-06-12	315	320	312	312	4,300	156
2009-06-11	303	325	303	325	6,200	162.50
2009-06-10	321	329	302	302	7,400	151
2009-06-09	326	326	312	314	2,600	157
2009-06-08	305	325	305	325	7,200	162.50
2009-06-05	305	310	297	310	8,900	155
2009-06-04	290	305	290	300	22,000	150
2009-06-03	270	279	266	279	10,200	139.50
2009-06-02	272	276	265	268	4,900	134
2009-06-01	270	272	266	272	17,500	136
2009-05-29	259	270	254	270	12,000	135
2009-05-28	254	255	252	255	6,100	127.50
2009-05-27	255	255	252	253	6,300	126.50
2009-05-26	253	254	240	251	4,200	125.50
2009-05-25	236	248	236	248	3,200	124
2009-05-22	230	238	225	231	1,500	115.50
2009-05-21	233	255	227	229	4,100	114.50
2009-05-20	228	232	228	232	200	116
2009-05-19	232	235	230	230	1,700	115
2009-05-18	232	233	232	232	1,500	116
2009-05-15	243	245	241	245	1,700	122.50
2009-05-14	243	248	242	243	4,900	121.50
2009-05-13	251	257	245	245	3,400	122.50
2009-05-12	255	255	246	246	5,800	123
2009-05-11	233	235	233	235	2,100	117.50
2009-05-08	242	242	238	238	2,000	119
2009-05-07	242	248	218	230	7,400	115
2009-05-01	247	247	238	238	17,200	119
2009-04-30	235	247	235	247	11,500	123.50
2009-04-28	237	239	234	234	3,600	117
2009-04-27	240	240	235	236	3,800	118
2009-04-24	239	239	226	226	4,100	113
2009-04-23	229	234	229	230	3,000	115
2009-04-22	225	226	225	226	2,300	113
2009-04-21	223	226	222	222	7,200	111
2009-04-20	210	219	210	219	3,800	109.50
2009-04-17	230	230	224	224	1,300	112
2009-04-16	234	242	223	230	6,700	115
2009-04-15	227	240	225	238	8,100	119
2009-04-14	242	242	232	232	4,800	116
2009-04-13	231	236	230	232	4,300	116
2009-04-10	239	239	226	229	9,000	114.50
2009-04-09	225	244	225	244	22,400	122
2009-04-08	227	227	210	211	19,300	105.50
2009-04-07	201	207	197	202	16,000	101
2009-04-06	205	206	200	201	15,200	100.50
2009-04-03	185	188	178	178	4,000	89
2009-04-02	180	180	171	179	1,800	89.50
2009-04-01	171	174	168	171	22,500	85.50
2009-03-31	159	171	156	171	13,000	85.50
2009-03-30	160	165	158	158	4,800	79
2009-03-27	160	162	152	158	7,300	79
2009-03-26	156	156	131	156	7,500	78
2009-03-25	135	137	133	137	5,200	68.50
2009-03-24	137	137	135	135	1,300	67.50
2009-03-23	134	136	134	136	700	68
2009-03-19	130	133	130	133	900	66.50
2009-03-18	144	144	135	135	500	67.50
2009-03-17	135	148	131	145	6,800	72.50
2009-03-16	130	140	130	140	2,800	70
2009-03-13	132	134	122	130	1,900	65
2009-03-12	128	128	127	127	1,000	63.50
2009-03-11	121	140	121	128	7,700	64
2009-03-10	127	127	119	119	3,300	59.50
2009-03-09	126	128	126	128	200	64
2009-03-06	139	139	131	135	4,400	67.50
2009-03-05	132	150	132	140	4,300	70
2009-03-04	135	137	125	137	4,700	68.50
2009-03-03	132	134	123	128	8,600	64
2009-03-02	134	138	125	137	42,200	68.50
2009-02-27	116	140	116	140	22,000	70
2009-02-26	103	113	103	113	8,800	56.50
2009-02-25	100	105	97	102	31,600	51
2009-02-24	102	102	100	101	9,100	50.50
2009-02-23	124	124	81	108	17,500	54
2009-02-20	130	130	123	123	7,700	61.50
2009-02-19	135	135	122	122	11,900	61
2009-02-18	145	145	136	145	11,000	72.50
2009-02-17	149	154	149	154	200	77
2009-02-16	153	153	153	153	300	76.50
2009-02-13	145	152	145	152	300	76
2009-02-12	149	150	145	150	3,300	75
2009-02-10	151	151	150	150	1,000	75
2009-02-09	150	157	150	152	1,200	76
2009-02-06	153	153	149	151	5,700	75.50
2009-02-05	150	165	145	149	24,100	74.50
2009-02-04	168	169	160	166	6,900	83
2009-02-03	169	169	169	169	700	84.50
2009-02-02	184	184	170	170	27,200	85
2009-01-30	176	184	172	184	9,800	92
2009-01-29	172	180	172	180	29,200	90
2009-01-28	183	189	182	182	3,300	91
2009-01-27	202	202	177	177	13,100	88.50
2009-01-26	188	188	185	187	2,900	93.50
2009-01-23	180	183	179	183	4,300	91.50
2009-01-22	183	183	183	183	700	91.50
2009-01-21	175	180	165	179	4,100	89.50
2009-01-20	184	184	180	183	3,800	91.50
2009-01-19	182	182	182	182	4,500	91
2009-01-16	189	189	179	182	800	91
2009-01-15	190	190	190	190	1,100	95
2009-01-14	192	195	192	195	1,600	97.50
2009-01-13	195	195	192	193	11,000	96.50
2009-01-09	187	192	183	188	4,300	94
2009-01-08	190	190	188	188	1,000	94
2009-01-07	189	190	189	190	1,500	95
2009-01-06	188	190	178	190	10,700	95
2009-01-05	193	193	186	188	23,500	94

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