6826 本多通信工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	240	242	237	242	3,900	121
2011-12-29	236	239	230	237	4,100	118.50
2011-12-28	236	237	230	236	8,300	118
2011-12-27	240	240	232	234	4,900	117
2011-12-26	240	243	228	237	6,800	118.50
2011-12-22	237	245	237	241	3,200	120.50
2011-12-21	238	244	234	242	1,700	121
2011-12-20	235	240	233	240	2,400	120
2011-12-19	236	239	236	239	1,300	119.50
2011-12-16	244	244	236	236	1,500	118
2011-12-15	230	239	230	239	3,700	119.50
2011-12-14	243	243	235	237	600	118.50
2011-12-13	241	241	241	241	100	120.50
2011-12-12	241	241	234	237	5,000	118.50
2011-12-08	242	242	242	242	1,000	121
2011-12-07	237	246	232	242	11,600	121
2011-12-06	239	239	236	236	4,600	118
2011-12-05	231	237	231	237	2,400	118.50
2011-12-02	239	239	236	239	2,500	119.50
2011-12-01	237	238	232	233	15,700	116.50
2011-11-30	235	240	233	239	9,300	119.50
2011-11-29	239	240	234	240	6,000	120
2011-11-28	235	235	232	234	2,900	117
2011-11-25	232	235	229	235	7,800	117.50
2011-11-24	223	225	222	225	4,300	112.50
2011-11-22	221	223	219	223	13,300	111.50
2011-11-21	222	224	221	221	2,200	110.50
2011-11-18	220	221	220	221	300	110.50
2011-11-17	220	220	219	220	3,200	110
2011-11-16	225	228	224	225	5,400	112.50
2011-11-15	225	227	222	222	4,200	111
2011-11-14	220	228	220	228	2,200	114
2011-11-11	215	222	213	219	5,500	109.50
2011-11-10	231	231	203	212	58,000	106
2011-11-09	246	246	231	237	7,500	118.50
2011-11-08	252	253	245	245	14,900	122.50
2011-11-07	252	252	244	244	300	122
2011-11-04	248	253	248	253	400	126.50
2011-11-02	238	253	238	245	3,400	122.50
2011-11-01	254	260	232	254	13,300	127
2011-10-31	256	258	249	258	5,500	129
2011-10-28	250	253	249	253	5,300	126.50
2011-10-27	258	258	244	249	5,000	124.50
2011-10-26	252	252	246	250	3,700	125
2011-10-25	247	250	245	250	2,900	125
2011-10-24	247	247	240	247	800	123.50
2011-10-21	241	241	241	241	100	120.50
2011-10-20	245	245	241	241	400	120.50
2011-10-19	244	245	241	241	2,000	120.50
2011-10-18	248	248	242	247	500	123.50
2011-10-17	245	245	244	244	300	122
2011-10-14	243	249	239	249	1,700	124.50
2011-10-13	241	253	241	244	3,200	122
2011-10-12	237	244	237	244	700	122
2011-10-11	242	243	230	242	2,800	121
2011-10-07	239	245	239	245	300	122.50
2011-10-06	240	242	239	239	800	119.50
2011-10-05	241	243	232	243	3,500	121.50
2011-10-04	235	246	235	246	400	123
2011-10-03	254	254	242	243	12,300	121.50
2011-09-30	251	255	247	255	3,400	127.50
2011-09-29	250	250	248	249	1,000	124.50
2011-09-28	265	273	236	258	34,000	129
2011-09-27	268	268	262	264	2,000	132
2011-09-26	267	267	252	260	3,300	130
2011-09-22	258	263	258	263	2,100	131.50
2011-09-21	254	263	254	259	1,100	129.50
2011-09-20	262	262	262	262	200	131
2011-09-15	260	268	259	264	600	132
2011-09-14	275	275	267	268	900	134
2011-09-13	259	259	251	251	400	125.50
2011-09-12	251	259	250	257	1,300	128.50
2011-09-09	254	259	254	259	800	129.50
2011-09-08	260	260	254	254	600	127
2011-09-07	248	262	248	262	2,400	131
2011-09-06	256	258	256	256	1,500	128
2011-09-05	262	263	260	261	1,900	130.50
2011-09-02	267	269	267	269	2,200	134.50
2011-09-01	272	272	266	271	12,300	135.50
2011-08-31	272	273	269	273	3,900	136.50
2011-08-30	271	271	269	269	2,000	134.50
2011-08-29	260	270	260	270	1,500	135
2011-08-26	257	259	253	259	4,300	129.50
2011-08-25	242	250	242	249	1,600	124.50
2011-08-24	243	243	236	236	400	118
2011-08-23	232	235	232	235	2,100	117.50
2011-08-22	238	238	231	231	1,200	115.50
2011-08-19	235	240	231	240	2,300	120
2011-08-18	246	252	241	241	2,300	120.50
2011-08-17	253	253	247	249	1,800	124.50
2011-08-16	248	254	248	254	11,700	127
2011-08-15	250	264	248	248	1,100	124
2011-08-12	246	253	246	253	500	126.50
2011-08-11	237	250	237	250	300	125
2011-08-10	241	255	241	253	1,100	126.50
2011-08-09	222	240	222	240	4,400	120
2011-08-08	236	250	236	245	2,900	122.50
2011-08-05	241	247	240	241	3,900	120.50
2011-08-04	247	254	247	249	16,200	124.50
2011-08-03	255	265	252	255	2,500	127.50
2011-08-02	268	268	263	263	2,700	131.50
2011-08-01	279	279	265	267	24,600	133.50
2011-07-29	273	275	266	271	12,100	135.50
2011-07-28	266	272	266	272	2,700	136
2011-07-27	272	272	266	270	3,900	135
2011-07-26	275	276	258	269	13,500	134.50
2011-07-25	267	273	266	270	3,400	135
2011-07-22	266	269	265	265	2,500	132.50
2011-07-21	270	272	266	266	2,800	133
2011-07-20	267	274	266	267	3,000	133.50
2011-07-19	274	275	265	266	1,900	133
2011-07-15	268	272	268	272	1,500	136
2011-07-14	268	274	268	271	2,200	135.50
2011-07-13	268	272	268	272	1,900	136
2011-07-12	274	274	270	274	700	137
2011-07-11	272	277	272	277	300	138.50
2011-07-08	278	283	265	277	3,500	138.50
2011-07-07	278	278	278	278	1,000	139
2011-07-06	289	289	280	286	4,000	143
2011-07-05	280	285	280	284	400	142
2011-07-04	279	280	279	280	800	140
2011-07-01	277	280	275	276	17,000	138
2011-06-30	275	284	274	282	11,800	141
2011-06-29	272	275	270	275	3,300	137.50
2011-06-28	275	275	272	275	3,700	137.50
2011-06-27	279	279	272	274	2,300	137
2011-06-24	275	275	266	275	4,800	137.50
2011-06-23	269	277	269	277	1,100	138.50
2011-06-22	263	269	263	269	600	134.50
2011-06-21	264	264	261	261	2,900	130.50
2011-06-20	267	267	265	267	1,300	133.50
2011-06-17	267	271	265	268	2,800	134
2011-06-16	268	268	268	268	800	134
2011-06-15	277	277	266	271	2,000	135.50
2011-06-14	273	273	270	270	2,300	135
2011-06-13	255	257	255	257	3,600	128.50
2011-06-10	260	260	257	260	700	130
2011-06-09	257	260	257	260	300	130
2011-06-08	258	265	258	260	5,100	130
2011-06-07	261	266	261	266	300	133
2011-06-06	263	263	263	263	100	131.50
2011-06-03	267	267	264	267	2,300	133.50
2011-06-02	259	273	259	266	5,700	133
2011-06-01	267	270	264	267	17,000	133.50
2011-05-31	273	276	270	275	11,500	137.50
2011-05-30	268	279	268	276	5,100	138
2011-05-27	271	275	267	275	3,000	137.50
2011-05-26	275	275	261	271	3,200	135.50
2011-05-25	264	270	263	267	2,200	133.50
2011-05-24	261	265	261	265	1,500	132.50
2011-05-23	271	271	258	269	6,000	134.50
2011-05-20	267	272	262	272	5,500	136
2011-05-19	262	277	262	269	1,000	134.50
2011-05-18	262	267	262	267	2,100	133.50
2011-05-17	276	276	266	270	2,700	135
2011-05-16	274	276	268	276	300	138
2011-05-13	286	286	254	266	4,900	133
2011-05-12	290	290	286	286	3,100	143
2011-05-11	295	295	288	290	7,100	145
2011-05-10	292	292	288	288	300	144
2011-05-09	284	294	284	294	1,000	147
2011-05-06	298	298	282	286	4,200	143
2011-05-02	300	302	290	293	31,600	146.50
2011-04-28	286	293	285	293	8,500	146.50
2011-04-27	282	284	279	284	2,700	142
2011-04-26	279	283	278	278	4,400	139
2011-04-25	275	279	274	278	6,100	139
2011-04-22	273	278	273	278	3,300	139
2011-04-21	278	278	271	272	3,600	136
2011-04-20	270	276	269	276	3,500	138
2011-04-19	260	270	260	270	3,500	135
2011-04-18	268	270	256	270	3,600	135
2011-04-15	266	269	265	269	2,200	134.50
2011-04-14	269	274	261	274	2,900	137
2011-04-13	260	270	256	270	1,600	135
2011-04-12	260	264	260	264	900	132
2011-04-11	261	265	261	265	1,200	132.50
2011-04-08	258	260	254	260	600	130
2011-04-07	258	259	258	258	300	129
2011-04-06	263	272	260	260	1,500	130
2011-04-05	274	274	260	265	3,600	132.50
2011-04-04	280	280	272	272	2,200	136
2011-04-01	280	287	279	285	15,900	142.50
2011-03-31	272	278	272	273	2,300	136.50
2011-03-30	278	279	257	265	8,600	132.50
2011-03-29	273	275	262	273	2,300	136.50
2011-03-28	265	268	259	267	3,900	133.50
2011-03-25	273	275	268	268	5,000	134
2011-03-24	266	274	261	263	5,000	131.50
2011-03-23	264	274	258	274	1,900	137
2011-03-22	270	270	256	264	8,500	132
2011-03-18	221	244	221	240	17,100	120
2011-03-17	230	230	211	220	14,200	110
2011-03-16	218	252	218	235	12,100	117.50
2011-03-15	240	240	202	218	17,500	109
2011-03-14	250	265	230	260	20,200	130
2011-03-11	283	296	283	296	3,800	148
2011-03-10	303	303	294	297	4,700	148.50
2011-03-09	304	306	300	306	5,900	153
2011-03-08	302	305	300	304	12,300	152
2011-03-07	309	310	307	308	4,600	154
2011-03-04	320	323	306	310	19,200	155
2011-03-03	319	319	314	318	15,600	159
2011-03-02	315	323	315	319	9,200	159.50
2011-03-01	322	323	315	319	21,100	159.50
2011-02-28	323	324	321	321	8,200	160.50
2011-02-25	319	319	313	316	12,000	158
2011-02-24	325	326	314	314	10,100	157
2011-02-23	321	325	315	325	4,400	162.50
2011-02-22	329	335	325	326	4,900	163
2011-02-21	337	340	330	334	17,200	167
2011-02-18	332	339	322	335	24,700	167.50
2011-02-17	339	342	334	339	9,700	169.50
2011-02-16	331	340	327	340	12,000	170
2011-02-15	333	333	325	330	4,300	165
2011-02-14	324	328	319	326	5,000	163
2011-02-10	314	317	314	316	2,500	158
2011-02-09	320	325	318	321	6,600	160.50
2011-02-08	321	325	320	324	3,800	162
2011-02-07	320	330	319	323	6,400	161.50
2011-02-04	325	330	314	325	6,000	162.50
2011-02-03	333	333	325	329	4,800	164.50
2011-02-02	334	334	327	333	8,900	166.50
2011-02-01	335	340	328	334	19,900	167
2011-01-31	325	340	321	340	48,400	170
2011-01-28	316	321	314	321	18,400	160.50
2011-01-27	317	317	313	316	28,300	158
2011-01-26	315	315	311	314	3,800	157
2011-01-25	318	325	310	312	8,800	156
2011-01-24	306	310	300	310	4,100	155
2011-01-21	323	323	305	310	3,500	155
2011-01-20	322	324	310	312	19,400	156
2011-01-19	320	330	320	323	9,500	161.50
2011-01-18	327	327	317	319	8,100	159.50
2011-01-17	311	325	311	324	5,100	162
2011-01-14	310	317	307	307	6,200	153.50
2011-01-13	315	320	302	310	9,500	155
2011-01-12	309	343	309	310	33,200	155
2011-01-11	286	310	278	310	40,300	155
2011-01-07	281	288	275	275	7,100	137.50
2011-01-06	285	285	269	279	12,200	139.50
2011-01-05	280	283	280	283	2,500	141.50
2011-01-04	284	284	280	281	10,200	140.50

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