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
2012-12-2832333032033016,300165
2012-12-2732532531632413,600162
2012-12-2632132130632019,400160
2012-12-253143233143207,000160
2012-12-213103163103147,800157
2012-12-2030631029731027,500155
2012-12-1931431630031015,000155
2012-12-1831031530031111,400155.50
2012-12-173053143053107,800155
2012-12-143013052993011,900150.50
2012-12-133043053013042,600152
2012-12-123053052913008,600150
2012-12-1131031430530512,300152.50
2012-12-103163163083153,600157.50
2012-12-073183183163161,800158
2012-12-0632032131932010,100160
2012-12-053113163113164,300158
2012-12-043173173113124,900156
2012-12-0331732031532014,300160
2012-11-3031831831231510,700157.50
2012-11-293203203173202,000160
2012-11-283173183123132,000156.50
2012-11-273173193133192,800159.50
2012-11-2631631731431413,900157
2012-11-2231531531131512,400157.50
2012-11-213133133063106,400155
2012-11-2030030829530515,900152.50
2012-11-19295300295295500147.50
2012-11-162882952842923,800146
2012-11-152892892892892,200144.50
2012-11-14289289289289200144.50
2012-11-132872902862893,500144.50
2012-11-122982982722833,400141.50
2012-11-09300300300300200150
2012-11-083053052933031,500151.50
2012-11-073003032973031,800151.50
2012-11-063033053003032,400151.50
2012-11-05304304303303200151.50
2012-11-0230330730330714,300153.50
2012-11-0130530530130311,600151.50
2012-10-313033053033047,000152
2012-10-303063073043058,100152.50
2012-10-2931031030030714,400153.50
2012-10-263103103083095,900154.50
2012-10-253073103013104,200155
2012-10-243073073053073,000153.50
2012-10-23309311307311900155.50
2012-10-22302311302309600154.50
2012-10-193053103053101,300155
2012-10-182963072943064,600153
2012-10-1729830229730213,000151
2012-10-162903012902981,900149
2012-10-152902982902981,300149
2012-10-122933002922981,200149
2012-10-113063082972975,400148.50
2012-10-103093143053141,100157
2012-10-093133193063171,900158.50
2012-10-053083123083103,400155
2012-10-043103133063133,600156.50
2012-10-033283283133142,400157
2012-10-023213323213232,400161.50
2012-10-0132433432433411,600167
2012-09-2832833732432814,000164
2012-09-2732332731932711,700163.50
2012-09-263173193133155,600157.50
2012-09-253093143063145,200157
2012-09-243083143033126,100156
2012-09-213153223153163,400158
2012-09-203203263203205,100160
2012-09-193243253203208,700160
2012-09-183243243193241,400162
2012-09-143133233133168,200158
2012-09-133153183073078,100153.50
2012-09-123103223103129,900156
2012-09-1131231730731012,600155
2012-09-103183193173184,300159
2012-09-073283303203253,700162.50
2012-09-063303303173247,800162
2012-09-0533533832033010,200165
2012-09-043423423313393,700169.50
2012-09-0333534533334217,500171
2012-08-3133735033533732,400168.50
2012-08-3033534532534519,400172.50
2012-08-293313353223344,800167
2012-08-2833133232233112,500165.50
2012-08-273313313273294,700164.50
2012-08-2433333632833016,300165
2012-08-2334434432633522,600167.50
2012-08-223493493423433,400171.50
2012-08-2134534834034816,000174
2012-08-2034434734234411,900172
2012-08-1735835834134434,600172
2012-08-16365365335350126,000175
2012-08-1536237236037243,700186
2012-08-1434538534337085,100185
2012-08-1333335133334947,400174.50
2012-08-1031733531733328,600166.50
2012-08-0931632131032013,400160
2012-08-083143173103163,100158
2012-08-0731532031031511,100157.50
2012-08-0632532531531510,400157.50
2012-08-033203273143257,700162.50
2012-08-023193223123226,900161
2012-08-0132132131532131,000160.50
2012-07-3131232431232017,000160
2012-07-3032032031131221,200156
2012-07-2731932431032417,800162
2012-07-2632832831532021,100160
2012-07-2532932932032810,600164
2012-07-243073293073297,300164.50
2012-07-233153233113158,700157.50
2012-07-2033634031131537,900157.50
2012-07-1933334232834012,800170
2012-07-1833934932632955,800164.50
2012-07-1731433831433537,800167.50
2012-07-1331632431131517,700157.50
2012-07-123123243113247,600162
2012-07-1130132430032417,200162
2012-07-1030031030030612,000153
2012-07-0928731028730627,000153
2012-07-062973132912915,700145.50
2012-07-053063062952986,300149
2012-07-04313313310310300155
2012-07-033073103003051,500152.50
2012-07-0230630830030419,500152
2012-06-292862952862957,000147.50
2012-06-282863002862983,800149
2012-06-272902902832862,200143
2012-06-262902902772908,100145
2012-06-252852902792906,500145
2012-06-222782832772832,400141.50
2012-06-212802802752784,600139
2012-06-202712852712766,500138
2012-06-192692772672752,900137.50
2012-06-182742782682773,600138.50
2012-06-152662742662742,600137
2012-06-142692722542656,800132.50
2012-06-132732782722772,200138.50
2012-06-122722732712721,500136
2012-06-112802802712782,100139
2012-06-082762802752771,300138.50
2012-06-0727427827027318,200136.50
2012-06-062862862772803,200140
2012-06-05276286276286500143
2012-06-0128829528229011,300145
2012-05-312992992882914,500145.50
2012-05-302882942882942,200147
2012-05-292852902812881,600144
2012-05-282922942922931,600146.50
2012-05-252962982882906,300145
2012-05-242972992802886,200144
2012-05-233133132992994,500149.50
2012-05-222923152923132,700156.50
2012-05-212763002763003,300150
2012-05-1827827826727610,300138
2012-05-17269278269278900139
2012-05-162702732692731,500136.50
2012-05-152872872662754,300137.50
2012-05-142902972872926,900146
2012-05-113043093023023,900151
2012-05-103003132983033,100151.50
2012-05-093153153003035,500151.50
2012-05-083143183133169,200158
2012-05-0730634030531327,400156.50
2012-05-023153213143203,000160
2012-05-013233233143209,600160
2012-04-273233253213255,300162.50
2012-04-2632233031532410,800162
2012-04-253143233143215,300160.50
2012-04-243153203153203,400160
2012-04-233223223153216,600160.50
2012-04-203183303183225,900161
2012-04-193243263203261,900163
2012-04-183213263213243,100162
2012-04-173203273203232,400161.50
2012-04-1631932731332110,800160.50
2012-04-1331832831832010,200160
2012-04-1232032831531910,100159.50
2012-04-1131132930832812,200164
2012-04-103173303173278,200163.50
2012-04-0932332731832516,500162.50
2012-04-0630532530231718,600158.50
2012-04-0530831030230621,000153
2012-04-0432232531231831,200159
2012-04-0333333332132324,400161.50
2012-04-0233934032033174,100165.50
2012-03-30295334295319184,300159.50
2012-03-2928529428529314,600146.50
2012-03-282902902852856,400142.50
2012-03-272922922912915,200145.50
2012-03-2628229528229010,400145
2012-03-232812812752795,700139.50
2012-03-2227828327128311,700141.50
2012-03-212722752712741,800137
2012-03-192732732662697,400134.50
2012-03-162722742642652,600132.50
2012-03-152732752632724,900136
2012-03-142702782702743,300137
2012-03-1327027026526710,500133.50
2012-03-122642672602674,800133.50
2012-03-092622672552605,300130
2012-03-082652672622638,000131.50
2012-03-072622682622621,600131
2012-03-06270270270270400135
2012-03-052722732712711,000135.50
2012-03-022792832722772,100138.50
2012-03-0128028027127111,200135.50
2012-02-292682762682765,000138
2012-02-282792792632659,300132.50
2012-02-2727628026927810,700139
2012-02-2427527827527810,700139
2012-02-232642702642702,100135
2012-02-222602642602646,600132
2012-02-212592622562605,400130
2012-02-202582592582594,000129.50
2012-02-172582622552552,200127.50
2012-02-1625826225526215,300131
2012-02-152562582542586,400129
2012-02-142602602562562,300128
2012-02-132592602572604,300130
2012-02-102552632522523,600126
2012-02-092532572522553,000127.50
2012-02-0825126223825011,300125
2012-02-072572572512542,900127
2012-02-062462512462512,600125.50
2012-02-032412462412463,700123
2012-02-022452452412414,900120.50
2012-02-0124224223724219,500121
2012-01-3124224324024311,800121.50
2012-01-302442452432453,000122.50
2012-01-272472472432453,000122.50
2012-01-262472472452477,500123.50
2012-01-252412462412466,200123
2012-01-2424024323524113,700120.50
2012-01-232392402362403,000120
2012-01-202392402372406,100120
2012-01-192362362362361,600118
2012-01-182412412392391,300119.50
2012-01-172392392372373,300118.50
2012-01-162392422372425,000121
2012-01-132422422352368,100118
2012-01-122422432412423,700121
2012-01-112352422352361,000118
2012-01-102362392302391,900119.50
2012-01-06237244237244400122
2012-01-0423924123524112,300120.50

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