6826 本多通信工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	278	280	274	280	8,800	140
2010-12-29	280	280	275	280	2,800	140
2010-12-28	275	289	274	284	6,500	142
2010-12-27	281	281	275	275	4,800	137.50
2010-12-24	284	284	280	282	4,400	141
2010-12-22	289	289	282	284	6,700	142
2010-12-21	286	287	283	285	9,100	142.50
2010-12-20	272	289	272	288	12,900	144
2010-12-17	270	275	270	270	19,700	135
2010-12-16	268	268	263	265	11,500	132.50
2010-12-15	260	266	260	266	24,300	133
2010-12-14	260	263	257	262	20,000	131
2010-12-13	257	260	255	255	22,100	127.50
2010-12-10	259	259	254	254	1,500	127
2010-12-09	260	260	254	257	7,500	128.50
2010-12-08	260	260	250	259	21,200	129.50
2010-12-07	260	263	258	263	5,000	131.50
2010-12-06	260	260	252	260	9,400	130
2010-12-03	257	260	256	260	2,300	130
2010-12-02	260	261	257	261	2,000	130.50
2010-12-01	256	258	252	252	13,800	126
2010-11-30	261	263	253	262	17,300	131
2010-11-29	267	270	261	263	12,400	131.50
2010-11-26	273	273	265	270	12,200	135
2010-11-25	269	269	259	265	11,900	132.50
2010-11-24	250	260	245	260	7,600	130
2010-11-22	246	251	246	251	700	125.50
2010-11-19	245	247	244	247	12,100	123.50
2010-11-18	241	244	240	243	1,600	121.50
2010-11-17	243	245	240	240	1,400	120
2010-11-16	244	246	240	245	8,600	122.50
2010-11-15	236	236	236	236	1,200	118
2010-11-12	234	236	234	235	1,300	117.50
2010-11-11	232	234	232	234	5,800	117
2010-11-10	232	232	230	232	12,500	116
2010-11-09	232	232	228	231	2,000	115.50
2010-11-08	228	233	228	232	2,400	116
2010-11-05	225	238	225	227	19,000	113.50
2010-11-04	247	250	241	241	5,100	120.50
2010-11-02	245	246	245	246	600	123
2010-11-01	253	253	249	253	13,800	126.50
2010-10-29	244	250	244	250	6,400	125
2010-10-28	252	253	244	246	3,900	123
2010-10-27	254	254	246	249	3,900	124.50
2010-10-26	245	247	245	246	7,600	123
2010-10-25	245	251	244	248	5,800	124
2010-10-22	247	247	242	245	4,000	122.50
2010-10-21	246	246	245	245	3,600	122.50
2010-10-20	249	249	247	247	2,000	123.50
2010-10-19	250	250	250	250	3,600	125
2010-10-18	255	255	250	250	2,600	125
2010-10-15	255	255	255	255	2,000	127.50
2010-10-14	257	257	257	257	1,000	128.50
2010-10-13	256	263	256	257	2,000	128.50
2010-10-12	259	260	255	260	1,200	130
2010-10-08	257	257	253	255	1,800	127.50
2010-10-07	260	260	260	260	2,200	130
2010-10-06	266	272	266	266	7,900	133
2010-10-05	266	266	266	266	1,300	133
2010-10-04	266	266	266	266	100	133
2010-10-01	265	266	260	260	16,600	130
2010-09-30	268	270	264	265	12,600	132.50
2010-09-29	270	277	270	277	8,900	138.50
2010-09-28	268	269	264	268	2,700	134
2010-09-27	266	279	265	266	9,300	133
2010-09-24	272	273	269	269	3,600	134.50
2010-09-22	267	270	263	267	2,100	133.50
2010-09-17	268	278	265	267	6,400	133.50
2010-09-16	283	283	259	269	15,000	134.50
2010-09-15	275	280	274	276	5,000	138
2010-09-14	278	278	277	277	900	138.50
2010-09-13	276	292	276	280	1,800	140
2010-09-10	285	285	273	275	16,400	137.50
2010-09-09	268	268	268	268	200	134
2010-09-08	267	276	267	276	500	138
2010-09-07	258	258	258	258	100	129
2010-09-06	257	259	257	259	400	129.50
2010-09-03	270	270	262	262	1,300	131
2010-09-02	267	267	265	266	400	133
2010-09-01	273	273	262	271	12,900	135.50
2010-08-31	277	283	275	277	5,300	138.50
2010-08-30	268	277	268	277	1,900	138.50
2010-08-27	267	268	262	268	2,600	134
2010-08-26	265	267	256	264	3,400	132
2010-08-25	276	276	255	263	5,300	131.50
2010-08-24	257	273	257	273	26,400	136.50
2010-08-23	251	267	251	265	1,500	132.50
2010-08-20	255	259	255	259	1,600	129.50
2010-08-19	255	256	248	256	3,600	128
2010-08-18	255	255	251	255	1,400	127.50
2010-08-17	253	255	252	255	1,600	127.50
2010-08-16	256	256	253	255	3,400	127.50
2010-08-13	270	270	255	256	2,400	128
2010-08-12	277	277	265	270	2,800	135
2010-08-11	278	289	278	278	900	139
2010-08-10	280	280	278	279	1,400	139.50
2010-08-09	272	288	270	280	1,400	140
2010-08-06	272	278	272	278	1,200	139
2010-08-05	284	288	284	284	800	142
2010-08-04	295	295	282	284	1,400	142
2010-08-03	295	297	290	296	1,200	148
2010-08-02	298	300	296	297	19,500	148.50
2010-07-30	290	291	286	291	4,400	145.50
2010-07-29	290	297	288	291	11,100	145.50
2010-07-28	288	288	287	287	300	143.50
2010-07-27	288	288	280	280	3,500	140
2010-07-26	293	293	280	280	5,100	140
2010-07-23	278	278	277	277	800	138.50
2010-07-21	270	273	270	270	500	135
2010-07-20	268	270	261	270	6,700	135
2010-07-16	270	270	266	266	1,100	133
2010-07-15	269	273	269	273	900	136.50
2010-07-14	268	275	268	269	5,400	134.50
2010-07-13	266	270	266	267	8,800	133.50
2010-07-12	280	286	262	274	8,700	137
2010-07-09	276	282	275	282	700	141
2010-07-08	282	282	281	281	600	140.50
2010-07-07	283	283	281	281	1,600	140.50
2010-07-06	283	283	283	283	600	141.50
2010-07-05	280	286	280	286	1,000	143
2010-07-02	280	280	280	280	500	140
2010-07-01	282	284	279	280	16,100	140
2010-06-30	292	301	285	296	9,700	148
2010-06-29	292	298	288	298	5,100	149
2010-06-28	285	293	285	293	1,000	146.50
2010-06-25	298	298	286	293	4,400	146.50
2010-06-24	283	290	283	290	600	145
2010-06-23	291	291	291	291	200	145.50
2010-06-22	292	298	292	292	700	146
2010-06-21	293	293	293	293	200	146.50
2010-06-18	286	293	286	293	500	146.50
2010-06-17	287	289	287	288	1,500	144
2010-06-16	295	301	283	295	11,600	147.50
2010-06-15	290	295	286	295	4,100	147.50
2010-06-14	281	298	281	298	700	149
2010-06-11	285	287	279	287	1,300	143.50
2010-06-10	280	285	280	285	900	142.50
2010-06-09	280	285	280	280	1,800	140
2010-06-08	294	294	286	286	1,800	143
2010-06-07	295	299	292	299	500	149.50
2010-06-04	295	302	295	302	1,000	151
2010-06-03	297	298	291	296	1,200	148
2010-06-02	298	298	298	298	300	149
2010-06-01	305	305	298	298	13,100	149
2010-05-31	276	299	276	296	6,000	148
2010-05-28	278	283	275	275	6,500	137.50
2010-05-27	279	279	274	276	2,600	138
2010-05-26	280	280	271	271	7,100	135.50
2010-05-25	279	280	274	280	1,400	140
2010-05-24	276	279	276	279	800	139.50
2010-05-21	280	280	262	270	1,700	135
2010-05-20	280	280	263	280	3,600	140
2010-05-19	282	282	276	280	3,900	140
2010-05-17	292	293	292	293	800	146.50
2010-05-14	294	298	293	294	1,400	147
2010-05-13	290	298	290	298	2,600	149
2010-05-12	295	300	280	298	10,100	149
2010-05-11	302	302	295	295	4,800	147.50
2010-05-10	304	314	302	305	4,500	152.50
2010-05-07	312	312	300	310	3,300	155
2010-05-06	313	315	310	315	10,900	157.50
2010-04-30	318	320	316	316	11,300	158
2010-04-28	311	318	311	318	4,700	159
2010-04-27	316	318	310	318	11,900	159
2010-04-26	304	309	301	307	6,300	153.50
2010-04-23	301	304	300	303	2,300	151.50
2010-04-22	298	301	297	301	2,000	150.50
2010-04-21	300	300	300	300	3,400	150
2010-04-20	295	300	295	300	6,700	150
2010-04-19	293	300	293	296	4,300	148
2010-04-16	310	310	305	306	5,600	153
2010-04-15	302	309	302	309	8,900	154.50
2010-04-14	300	305	300	302	500	151
2010-04-13	302	302	300	300	3,600	150
2010-04-12	308	308	302	302	3,000	151
2010-04-09	306	306	302	306	1,500	153
2010-04-08	307	307	298	302	1,700	151
2010-04-07	304	305	304	304	1,200	152
2010-04-06	309	309	301	304	4,900	152
2010-04-05	300	307	300	302	10,000	151
2010-04-02	300	303	300	303	16,700	151.50
2010-04-01	297	300	293	300	16,500	150
2010-03-31	300	300	298	300	6,500	150
2010-03-30	299	307	295	307	5,400	153.50
2010-03-29	300	300	295	296	3,100	148
2010-03-26	292	300	292	299	9,300	149.50
2010-03-25	300	300	299	300	4,200	150
2010-03-24	298	299	296	297	2,100	148.50
2010-03-23	300	301	298	300	3,300	150
2010-03-19	296	305	296	299	2,500	149.50
2010-03-18	293	295	293	295	8,200	147.50
2010-03-17	295	296	291	296	6,900	148
2010-03-16	293	299	280	299	13,400	149.50
2010-03-15	295	295	288	290	3,400	145
2010-03-12	293	298	278	298	17,800	149
2010-03-11	292	299	292	293	1,900	146.50
2010-03-10	295	295	295	295	300	147.50
2010-03-09	294	294	293	293	3,400	146.50
2010-03-08	300	300	299	300	900	150
2010-03-05	302	303	299	303	400	151.50
2010-03-04	296	302	296	302	3,500	151
2010-03-03	314	314	308	310	2,600	155
2010-03-02	300	306	300	306	2,300	153
2010-03-01	311	315	291	298	14,800	149
2010-02-26	312	314	308	311	28,700	155.50
2010-02-25	310	310	306	310	5,200	155
2010-02-24	305	308	304	308	8,300	154
2010-02-23	305	305	292	294	2,100	147
2010-02-22	311	311	305	305	2,900	152.50
2010-02-19	305	305	300	300	2,800	150
2010-02-18	301	301	301	301	200	150.50
2010-02-17	301	305	300	305	7,600	152.50
2010-02-16	298	298	297	298	2,600	149
2010-02-15	288	298	288	298	700	149
2010-02-10	304	304	296	296	300	148
2010-02-09	296	300	295	300	1,500	150
2010-02-08	293	300	288	300	1,200	150
2010-02-05	303	304	301	301	1,800	150.50
2010-02-04	309	309	301	308	3,100	154
2010-02-03	305	309	305	308	2,400	154
2010-02-02	291	307	289	307	3,400	153.50
2010-02-01	300	300	290	292	22,500	146
2010-01-29	304	313	301	313	10,600	156.50
2010-01-28	313	314	302	312	8,100	156
2010-01-27	315	320	301	309	6,200	154.50
2010-01-26	310	310	307	309	2,800	154.50
2010-01-25	300	307	300	307	10,100	153.50
2010-01-22	305	305	300	300	8,500	150
2010-01-21	305	306	300	306	1,900	153
2010-01-20	309	309	300	300	5,700	150
2010-01-19	300	310	300	310	2,200	155
2010-01-18	300	304	300	300	5,600	150
2010-01-15	320	320	301	310	2,100	155
2010-01-14	306	320	305	320	7,200	160
2010-01-13	301	311	301	308	2,800	154
2010-01-12	290	324	290	312	14,200	156
2010-01-08	296	296	288	295	3,900	147.50
2010-01-07	308	308	303	303	3,800	151.50
2010-01-06	306	306	302	302	800	151
2010-01-05	315	315	305	305	1,100	152.50
2010-01-04	319	319	307	310	10,200	155

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