6826 本多通信工業(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 323 | 330 | 320 | 330 | 16,300 | 165 |
2012-12-27 | 325 | 325 | 316 | 324 | 13,600 | 162 |
2012-12-26 | 321 | 321 | 306 | 320 | 19,400 | 160 |
2012-12-25 | 314 | 323 | 314 | 320 | 7,000 | 160 |
2012-12-21 | 310 | 316 | 310 | 314 | 7,800 | 157 |
2012-12-20 | 306 | 310 | 297 | 310 | 27,500 | 155 |
2012-12-19 | 314 | 316 | 300 | 310 | 15,000 | 155 |
2012-12-18 | 310 | 315 | 300 | 311 | 11,400 | 155.50 |
2012-12-17 | 305 | 314 | 305 | 310 | 7,800 | 155 |
2012-12-14 | 301 | 305 | 299 | 301 | 1,900 | 150.50 |
2012-12-13 | 304 | 305 | 301 | 304 | 2,600 | 152 |
2012-12-12 | 305 | 305 | 291 | 300 | 8,600 | 150 |
2012-12-11 | 310 | 314 | 305 | 305 | 12,300 | 152.50 |
2012-12-10 | 316 | 316 | 308 | 315 | 3,600 | 157.50 |
2012-12-07 | 318 | 318 | 316 | 316 | 1,800 | 158 |
2012-12-06 | 320 | 321 | 319 | 320 | 10,100 | 160 |
2012-12-05 | 311 | 316 | 311 | 316 | 4,300 | 158 |
2012-12-04 | 317 | 317 | 311 | 312 | 4,900 | 156 |
2012-12-03 | 317 | 320 | 315 | 320 | 14,300 | 160 |
2012-11-30 | 318 | 318 | 312 | 315 | 10,700 | 157.50 |
2012-11-29 | 320 | 320 | 317 | 320 | 2,000 | 160 |
2012-11-28 | 317 | 318 | 312 | 313 | 2,000 | 156.50 |
2012-11-27 | 317 | 319 | 313 | 319 | 2,800 | 159.50 |
2012-11-26 | 316 | 317 | 314 | 314 | 13,900 | 157 |
2012-11-22 | 315 | 315 | 311 | 315 | 12,400 | 157.50 |
2012-11-21 | 313 | 313 | 306 | 310 | 6,400 | 155 |
2012-11-20 | 300 | 308 | 295 | 305 | 15,900 | 152.50 |
2012-11-19 | 295 | 300 | 295 | 295 | 500 | 147.50 |
2012-11-16 | 288 | 295 | 284 | 292 | 3,800 | 146 |
2012-11-15 | 289 | 289 | 289 | 289 | 2,200 | 144.50 |
2012-11-14 | 289 | 289 | 289 | 289 | 200 | 144.50 |
2012-11-13 | 287 | 290 | 286 | 289 | 3,500 | 144.50 |
2012-11-12 | 298 | 298 | 272 | 283 | 3,400 | 141.50 |
2012-11-09 | 300 | 300 | 300 | 300 | 200 | 150 |
2012-11-08 | 305 | 305 | 293 | 303 | 1,500 | 151.50 |
2012-11-07 | 300 | 303 | 297 | 303 | 1,800 | 151.50 |
2012-11-06 | 303 | 305 | 300 | 303 | 2,400 | 151.50 |
2012-11-05 | 304 | 304 | 303 | 303 | 200 | 151.50 |
2012-11-02 | 303 | 307 | 303 | 307 | 14,300 | 153.50 |
2012-11-01 | 305 | 305 | 301 | 303 | 11,600 | 151.50 |
2012-10-31 | 303 | 305 | 303 | 304 | 7,000 | 152 |
2012-10-30 | 306 | 307 | 304 | 305 | 8,100 | 152.50 |
2012-10-29 | 310 | 310 | 300 | 307 | 14,400 | 153.50 |
2012-10-26 | 310 | 310 | 308 | 309 | 5,900 | 154.50 |
2012-10-25 | 307 | 310 | 301 | 310 | 4,200 | 155 |
2012-10-24 | 307 | 307 | 305 | 307 | 3,000 | 153.50 |
2012-10-23 | 309 | 311 | 307 | 311 | 900 | 155.50 |
2012-10-22 | 302 | 311 | 302 | 309 | 600 | 154.50 |
2012-10-19 | 305 | 310 | 305 | 310 | 1,300 | 155 |
2012-10-18 | 296 | 307 | 294 | 306 | 4,600 | 153 |
2012-10-17 | 298 | 302 | 297 | 302 | 13,000 | 151 |
2012-10-16 | 290 | 301 | 290 | 298 | 1,900 | 149 |
2012-10-15 | 290 | 298 | 290 | 298 | 1,300 | 149 |
2012-10-12 | 293 | 300 | 292 | 298 | 1,200 | 149 |
2012-10-11 | 306 | 308 | 297 | 297 | 5,400 | 148.50 |
2012-10-10 | 309 | 314 | 305 | 314 | 1,100 | 157 |
2012-10-09 | 313 | 319 | 306 | 317 | 1,900 | 158.50 |
2012-10-05 | 308 | 312 | 308 | 310 | 3,400 | 155 |
2012-10-04 | 310 | 313 | 306 | 313 | 3,600 | 156.50 |
2012-10-03 | 328 | 328 | 313 | 314 | 2,400 | 157 |
2012-10-02 | 321 | 332 | 321 | 323 | 2,400 | 161.50 |
2012-10-01 | 324 | 334 | 324 | 334 | 11,600 | 167 |
2012-09-28 | 328 | 337 | 324 | 328 | 14,000 | 164 |
2012-09-27 | 323 | 327 | 319 | 327 | 11,700 | 163.50 |
2012-09-26 | 317 | 319 | 313 | 315 | 5,600 | 157.50 |
2012-09-25 | 309 | 314 | 306 | 314 | 5,200 | 157 |
2012-09-24 | 308 | 314 | 303 | 312 | 6,100 | 156 |
2012-09-21 | 315 | 322 | 315 | 316 | 3,400 | 158 |
2012-09-20 | 320 | 326 | 320 | 320 | 5,100 | 160 |
2012-09-19 | 324 | 325 | 320 | 320 | 8,700 | 160 |
2012-09-18 | 324 | 324 | 319 | 324 | 1,400 | 162 |
2012-09-14 | 313 | 323 | 313 | 316 | 8,200 | 158 |
2012-09-13 | 315 | 318 | 307 | 307 | 8,100 | 153.50 |
2012-09-12 | 310 | 322 | 310 | 312 | 9,900 | 156 |
2012-09-11 | 312 | 317 | 307 | 310 | 12,600 | 155 |
2012-09-10 | 318 | 319 | 317 | 318 | 4,300 | 159 |
2012-09-07 | 328 | 330 | 320 | 325 | 3,700 | 162.50 |
2012-09-06 | 330 | 330 | 317 | 324 | 7,800 | 162 |
2012-09-05 | 335 | 338 | 320 | 330 | 10,200 | 165 |
2012-09-04 | 342 | 342 | 331 | 339 | 3,700 | 169.50 |
2012-09-03 | 335 | 345 | 333 | 342 | 17,500 | 171 |
2012-08-31 | 337 | 350 | 335 | 337 | 32,400 | 168.50 |
2012-08-30 | 335 | 345 | 325 | 345 | 19,400 | 172.50 |
2012-08-29 | 331 | 335 | 322 | 334 | 4,800 | 167 |
2012-08-28 | 331 | 332 | 322 | 331 | 12,500 | 165.50 |
2012-08-27 | 331 | 331 | 327 | 329 | 4,700 | 164.50 |
2012-08-24 | 333 | 336 | 328 | 330 | 16,300 | 165 |
2012-08-23 | 344 | 344 | 326 | 335 | 22,600 | 167.50 |
2012-08-22 | 349 | 349 | 342 | 343 | 3,400 | 171.50 |
2012-08-21 | 345 | 348 | 340 | 348 | 16,000 | 174 |
2012-08-20 | 344 | 347 | 342 | 344 | 11,900 | 172 |
2012-08-17 | 358 | 358 | 341 | 344 | 34,600 | 172 |
2012-08-16 | 365 | 365 | 335 | 350 | 126,000 | 175 |
2012-08-15 | 362 | 372 | 360 | 372 | 43,700 | 186 |
2012-08-14 | 345 | 385 | 343 | 370 | 85,100 | 185 |
2012-08-13 | 333 | 351 | 333 | 349 | 47,400 | 174.50 |
2012-08-10 | 317 | 335 | 317 | 333 | 28,600 | 166.50 |
2012-08-09 | 316 | 321 | 310 | 320 | 13,400 | 160 |
2012-08-08 | 314 | 317 | 310 | 316 | 3,100 | 158 |
2012-08-07 | 315 | 320 | 310 | 315 | 11,100 | 157.50 |
2012-08-06 | 325 | 325 | 315 | 315 | 10,400 | 157.50 |
2012-08-03 | 320 | 327 | 314 | 325 | 7,700 | 162.50 |
2012-08-02 | 319 | 322 | 312 | 322 | 6,900 | 161 |
2012-08-01 | 321 | 321 | 315 | 321 | 31,000 | 160.50 |
2012-07-31 | 312 | 324 | 312 | 320 | 17,000 | 160 |
2012-07-30 | 320 | 320 | 311 | 312 | 21,200 | 156 |
2012-07-27 | 319 | 324 | 310 | 324 | 17,800 | 162 |
2012-07-26 | 328 | 328 | 315 | 320 | 21,100 | 160 |
2012-07-25 | 329 | 329 | 320 | 328 | 10,600 | 164 |
2012-07-24 | 307 | 329 | 307 | 329 | 7,300 | 164.50 |
2012-07-23 | 315 | 323 | 311 | 315 | 8,700 | 157.50 |
2012-07-20 | 336 | 340 | 311 | 315 | 37,900 | 157.50 |
2012-07-19 | 333 | 342 | 328 | 340 | 12,800 | 170 |
2012-07-18 | 339 | 349 | 326 | 329 | 55,800 | 164.50 |
2012-07-17 | 314 | 338 | 314 | 335 | 37,800 | 167.50 |
2012-07-13 | 316 | 324 | 311 | 315 | 17,700 | 157.50 |
2012-07-12 | 312 | 324 | 311 | 324 | 7,600 | 162 |
2012-07-11 | 301 | 324 | 300 | 324 | 17,200 | 162 |
2012-07-10 | 300 | 310 | 300 | 306 | 12,000 | 153 |
2012-07-09 | 287 | 310 | 287 | 306 | 27,000 | 153 |
2012-07-06 | 297 | 313 | 291 | 291 | 5,700 | 145.50 |
2012-07-05 | 306 | 306 | 295 | 298 | 6,300 | 149 |
2012-07-04 | 313 | 313 | 310 | 310 | 300 | 155 |
2012-07-03 | 307 | 310 | 300 | 305 | 1,500 | 152.50 |
2012-07-02 | 306 | 308 | 300 | 304 | 19,500 | 152 |
2012-06-29 | 286 | 295 | 286 | 295 | 7,000 | 147.50 |
2012-06-28 | 286 | 300 | 286 | 298 | 3,800 | 149 |
2012-06-27 | 290 | 290 | 283 | 286 | 2,200 | 143 |
2012-06-26 | 290 | 290 | 277 | 290 | 8,100 | 145 |
2012-06-25 | 285 | 290 | 279 | 290 | 6,500 | 145 |
2012-06-22 | 278 | 283 | 277 | 283 | 2,400 | 141.50 |
2012-06-21 | 280 | 280 | 275 | 278 | 4,600 | 139 |
2012-06-20 | 271 | 285 | 271 | 276 | 6,500 | 138 |
2012-06-19 | 269 | 277 | 267 | 275 | 2,900 | 137.50 |
2012-06-18 | 274 | 278 | 268 | 277 | 3,600 | 138.50 |
2012-06-15 | 266 | 274 | 266 | 274 | 2,600 | 137 |
2012-06-14 | 269 | 272 | 254 | 265 | 6,800 | 132.50 |
2012-06-13 | 273 | 278 | 272 | 277 | 2,200 | 138.50 |
2012-06-12 | 272 | 273 | 271 | 272 | 1,500 | 136 |
2012-06-11 | 280 | 280 | 271 | 278 | 2,100 | 139 |
2012-06-08 | 276 | 280 | 275 | 277 | 1,300 | 138.50 |
2012-06-07 | 274 | 278 | 270 | 273 | 18,200 | 136.50 |
2012-06-06 | 286 | 286 | 277 | 280 | 3,200 | 140 |
2012-06-05 | 276 | 286 | 276 | 286 | 500 | 143 |
2012-06-01 | 288 | 295 | 282 | 290 | 11,300 | 145 |
2012-05-31 | 299 | 299 | 288 | 291 | 4,500 | 145.50 |
2012-05-30 | 288 | 294 | 288 | 294 | 2,200 | 147 |
2012-05-29 | 285 | 290 | 281 | 288 | 1,600 | 144 |
2012-05-28 | 292 | 294 | 292 | 293 | 1,600 | 146.50 |
2012-05-25 | 296 | 298 | 288 | 290 | 6,300 | 145 |
2012-05-24 | 297 | 299 | 280 | 288 | 6,200 | 144 |
2012-05-23 | 313 | 313 | 299 | 299 | 4,500 | 149.50 |
2012-05-22 | 292 | 315 | 292 | 313 | 2,700 | 156.50 |
2012-05-21 | 276 | 300 | 276 | 300 | 3,300 | 150 |
2012-05-18 | 278 | 278 | 267 | 276 | 10,300 | 138 |
2012-05-17 | 269 | 278 | 269 | 278 | 900 | 139 |
2012-05-16 | 270 | 273 | 269 | 273 | 1,500 | 136.50 |
2012-05-15 | 287 | 287 | 266 | 275 | 4,300 | 137.50 |
2012-05-14 | 290 | 297 | 287 | 292 | 6,900 | 146 |
2012-05-11 | 304 | 309 | 302 | 302 | 3,900 | 151 |
2012-05-10 | 300 | 313 | 298 | 303 | 3,100 | 151.50 |
2012-05-09 | 315 | 315 | 300 | 303 | 5,500 | 151.50 |
2012-05-08 | 314 | 318 | 313 | 316 | 9,200 | 158 |
2012-05-07 | 306 | 340 | 305 | 313 | 27,400 | 156.50 |
2012-05-02 | 315 | 321 | 314 | 320 | 3,000 | 160 |
2012-05-01 | 323 | 323 | 314 | 320 | 9,600 | 160 |
2012-04-27 | 323 | 325 | 321 | 325 | 5,300 | 162.50 |
2012-04-26 | 322 | 330 | 315 | 324 | 10,800 | 162 |
2012-04-25 | 314 | 323 | 314 | 321 | 5,300 | 160.50 |
2012-04-24 | 315 | 320 | 315 | 320 | 3,400 | 160 |
2012-04-23 | 322 | 322 | 315 | 321 | 6,600 | 160.50 |
2012-04-20 | 318 | 330 | 318 | 322 | 5,900 | 161 |
2012-04-19 | 324 | 326 | 320 | 326 | 1,900 | 163 |
2012-04-18 | 321 | 326 | 321 | 324 | 3,100 | 162 |
2012-04-17 | 320 | 327 | 320 | 323 | 2,400 | 161.50 |
2012-04-16 | 319 | 327 | 313 | 321 | 10,800 | 160.50 |
2012-04-13 | 318 | 328 | 318 | 320 | 10,200 | 160 |
2012-04-12 | 320 | 328 | 315 | 319 | 10,100 | 159.50 |
2012-04-11 | 311 | 329 | 308 | 328 | 12,200 | 164 |
2012-04-10 | 317 | 330 | 317 | 327 | 8,200 | 163.50 |
2012-04-09 | 323 | 327 | 318 | 325 | 16,500 | 162.50 |
2012-04-06 | 305 | 325 | 302 | 317 | 18,600 | 158.50 |
2012-04-05 | 308 | 310 | 302 | 306 | 21,000 | 153 |
2012-04-04 | 322 | 325 | 312 | 318 | 31,200 | 159 |
2012-04-03 | 333 | 333 | 321 | 323 | 24,400 | 161.50 |
2012-04-02 | 339 | 340 | 320 | 331 | 74,100 | 165.50 |
2012-03-30 | 295 | 334 | 295 | 319 | 184,300 | 159.50 |
2012-03-29 | 285 | 294 | 285 | 293 | 14,600 | 146.50 |
2012-03-28 | 290 | 290 | 285 | 285 | 6,400 | 142.50 |
2012-03-27 | 292 | 292 | 291 | 291 | 5,200 | 145.50 |
2012-03-26 | 282 | 295 | 282 | 290 | 10,400 | 145 |
2012-03-23 | 281 | 281 | 275 | 279 | 5,700 | 139.50 |
2012-03-22 | 278 | 283 | 271 | 283 | 11,700 | 141.50 |
2012-03-21 | 272 | 275 | 271 | 274 | 1,800 | 137 |
2012-03-19 | 273 | 273 | 266 | 269 | 7,400 | 134.50 |
2012-03-16 | 272 | 274 | 264 | 265 | 2,600 | 132.50 |
2012-03-15 | 273 | 275 | 263 | 272 | 4,900 | 136 |
2012-03-14 | 270 | 278 | 270 | 274 | 3,300 | 137 |
2012-03-13 | 270 | 270 | 265 | 267 | 10,500 | 133.50 |
2012-03-12 | 264 | 267 | 260 | 267 | 4,800 | 133.50 |
2012-03-09 | 262 | 267 | 255 | 260 | 5,300 | 130 |
2012-03-08 | 265 | 267 | 262 | 263 | 8,000 | 131.50 |
2012-03-07 | 262 | 268 | 262 | 262 | 1,600 | 131 |
2012-03-06 | 270 | 270 | 270 | 270 | 400 | 135 |
2012-03-05 | 272 | 273 | 271 | 271 | 1,000 | 135.50 |
2012-03-02 | 279 | 283 | 272 | 277 | 2,100 | 138.50 |
2012-03-01 | 280 | 280 | 271 | 271 | 11,200 | 135.50 |
2012-02-29 | 268 | 276 | 268 | 276 | 5,000 | 138 |
2012-02-28 | 279 | 279 | 263 | 265 | 9,300 | 132.50 |
2012-02-27 | 276 | 280 | 269 | 278 | 10,700 | 139 |
2012-02-24 | 275 | 278 | 275 | 278 | 10,700 | 139 |
2012-02-23 | 264 | 270 | 264 | 270 | 2,100 | 135 |
2012-02-22 | 260 | 264 | 260 | 264 | 6,600 | 132 |
2012-02-21 | 259 | 262 | 256 | 260 | 5,400 | 130 |
2012-02-20 | 258 | 259 | 258 | 259 | 4,000 | 129.50 |
2012-02-17 | 258 | 262 | 255 | 255 | 2,200 | 127.50 |
2012-02-16 | 258 | 262 | 255 | 262 | 15,300 | 131 |
2012-02-15 | 256 | 258 | 254 | 258 | 6,400 | 129 |
2012-02-14 | 260 | 260 | 256 | 256 | 2,300 | 128 |
2012-02-13 | 259 | 260 | 257 | 260 | 4,300 | 130 |
2012-02-10 | 255 | 263 | 252 | 252 | 3,600 | 126 |
2012-02-09 | 253 | 257 | 252 | 255 | 3,000 | 127.50 |
2012-02-08 | 251 | 262 | 238 | 250 | 11,300 | 125 |
2012-02-07 | 257 | 257 | 251 | 254 | 2,900 | 127 |
2012-02-06 | 246 | 251 | 246 | 251 | 2,600 | 125.50 |
2012-02-03 | 241 | 246 | 241 | 246 | 3,700 | 123 |
2012-02-02 | 245 | 245 | 241 | 241 | 4,900 | 120.50 |
2012-02-01 | 242 | 242 | 237 | 242 | 19,500 | 121 |
2012-01-31 | 242 | 243 | 240 | 243 | 11,800 | 121.50 |
2012-01-30 | 244 | 245 | 243 | 245 | 3,000 | 122.50 |
2012-01-27 | 247 | 247 | 243 | 245 | 3,000 | 122.50 |
2012-01-26 | 247 | 247 | 245 | 247 | 7,500 | 123.50 |
2012-01-25 | 241 | 246 | 241 | 246 | 6,200 | 123 |
2012-01-24 | 240 | 243 | 235 | 241 | 13,700 | 120.50 |
2012-01-23 | 239 | 240 | 236 | 240 | 3,000 | 120 |
2012-01-20 | 239 | 240 | 237 | 240 | 6,100 | 120 |
2012-01-19 | 236 | 236 | 236 | 236 | 1,600 | 118 |
2012-01-18 | 241 | 241 | 239 | 239 | 1,300 | 119.50 |
2012-01-17 | 239 | 239 | 237 | 237 | 3,300 | 118.50 |
2012-01-16 | 239 | 242 | 237 | 242 | 5,000 | 121 |
2012-01-13 | 242 | 242 | 235 | 236 | 8,100 | 118 |
2012-01-12 | 242 | 243 | 241 | 242 | 3,700 | 121 |
2012-01-11 | 235 | 242 | 235 | 236 | 1,000 | 118 |
2012-01-10 | 236 | 239 | 230 | 239 | 1,900 | 119.50 |
2012-01-06 | 237 | 244 | 237 | 244 | 400 | 122 |
2012-01-04 | 239 | 241 | 235 | 241 | 12,300 | 120.50 |
分割・併合履歴 : [2017-11-28]1株→2株 [2000-09-26]1株→1.25株