6826 本多通信工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3049249248549145,700245.50
2013-12-2749149148048628,000243
2013-12-2648149147548659,100243
2013-12-2544847344547376,400236.50
2013-12-2445946644544691,300223
2013-12-2045646145345722,100228.50
2013-12-1947147345045642,900228
2013-12-1845645945145516,100227.50
2013-12-1745646645346028,200230
2013-12-1648348545545564,100227.50
2013-12-1348248748048321,400241.50
2013-12-1247448447448222,900241
2013-12-1148648747048746,600243.50
2013-12-1049449448648847,900244
2013-12-09493500487495109,100247.50
2013-12-06488495481492116,000246
2013-12-05478500467489284,500244.50
2013-12-0445447645047484,300237
2013-12-0346146745045584,800227.50
2013-12-0244046944046989,100234.50
2013-11-2943344542844331,100221.50
2013-11-2843445043243787,000218.50
2013-11-27410436409434140,300217
2013-11-2640040539940211,500201
2013-11-2539939939539911,100199.50
2013-11-2239339939339610,600198
2013-11-2139540039239213,300196
2013-11-2040340539739915,300199.50
2013-11-194054084014049,800202
2013-11-1840441540140947,100204.50
2013-11-1539640539540035,400200
2013-11-1439039638939620,500198
2013-11-1338439237539035,400195
2013-11-1237737937437511,000187.50
2013-11-113843843773776,300188.50
2013-11-083793803763795,600189.50
2013-11-0738138937937916,700189.50
2013-11-0638839038038110,800190.50
2013-11-053813903813814,400190.50
2013-11-0139039438038515,900192.50
2013-10-3138339338339224,300196
2013-10-3038538738138310,500191.50
2013-10-2939339338738712,900193.50
2013-10-2839140838939385,300196.50
2013-10-253753753713757,600187.50
2013-10-243783783703735,700186.50
2013-10-2338038037537611,000188
2013-10-223773803773802,300190
2013-10-213743803733807,000190
2013-10-183753773723773,100188.50
2013-10-173733743733731,000186.50
2013-10-163713753713722,600186
2013-10-1537738536937624,200188
2013-10-113683733643695,000184.50
2013-10-1037537936536613,500183
2013-10-0936037535737521,000187.50
2013-10-0836237036036822,600184
2013-10-0736738736637815,800189
2013-10-043643683603684,900184
2013-10-033673713673701,800185
2013-10-0236938036636815,700184
2013-10-0137137536537314,700186.50
2013-09-3037638037137110,200185.50
2013-09-273793793743767,000188
2013-09-2637038036737724,000188.50
2013-09-2537037536737595,500187.50
2013-09-2436637036536822,900184
2013-09-2036237036236519,000182.50
2013-09-1936636836536712,900183.50
2013-09-1836536836236810,100184
2013-09-173703703643688,200184
2013-09-133703703623708,100185
2013-09-123703713693705,700185
2013-09-113753783713777,400188.50
2013-09-103723783543668,900183
2013-09-093793793693702,500185
2013-09-063813813743742,900187
2013-09-053783803733774,000188.50
2013-09-043813813753784,200189
2013-09-033723823723811,200190.50
2013-09-0237737936837214,200186
2013-08-303793813763791,800189.50
2013-08-293783783733742,800187
2013-08-283793793703725,500186
2013-08-273923923863885,600194
2013-08-2639439538638611,400193
2013-08-2339439439039410,800197
2013-08-223813943803936,100196.50
2013-08-213793813753813,600190.50
2013-08-203853853803841,400192
2013-08-193813813783781,900189
2013-08-163743843743844,800192
2013-08-153803853803802,700190
2013-08-143833853803855,000192.50
2013-08-133763833753753,200187.50
2013-08-123823833733734,600186.50
2013-08-093713833703838,200191.50
2013-08-0837637637037313,100186.50
2013-08-073773803713764,500188
2013-08-063803803763802,900190
2013-08-053783803753795,300189.50
2013-08-023803863783839,400191.50
2013-08-0137838037238030,500190
2013-07-3137137537137514,800187.50
2013-07-303713713673713,800185.50
2013-07-2937837836837410,000187
2013-07-2638038037437816,500189
2013-07-2536837936637915,000189.50
2013-07-243663683603675,300183.50
2013-07-2336236536036511,300182.50
2013-07-223693693623644,700182
2013-07-193703703613687,600184
2013-07-1836737036537011,200185
2013-07-173613683613624,600181
2013-07-163623693623668,700183
2013-07-123593643583609,700180
2013-07-113543613533616,400180.50
2013-07-1036136135035317,300176.50
2013-07-0935536235035414,000177
2013-07-083603623543567,700178
2013-07-053603643533537,400176.50
2013-07-043543603543561,800178
2013-07-033643643523555,100177.50
2013-07-023553633523637,500181.50
2013-07-0135235535035214,900176
2013-06-2834635834134817,500174
2013-06-2734034633134610,500173
2013-06-263443443363365,200168
2013-06-253423423323356,900167.50
2013-06-24345346342342800171
2013-06-213433493383425,500171
2013-06-203463513453513,600175.50
2013-06-193433453433451,900172.50
2013-06-183433433423423,300171
2013-06-173423423333424,100171
2013-06-143403423403423,500171
2013-06-133463483383485,200174
2013-06-12349354349354500177
2013-06-113463493433491,000174.50
2013-06-103453523363443,400172
2013-06-0733133531933514,800167.50
2013-06-0634734733334017,700170
2013-06-053593593503519,000175.50
2013-06-043583623523608,900180
2013-06-033663663603608,000180
2013-05-313653703643706,500185
2013-05-3037137336236912,500184.50
2013-05-293743783673766,500188
2013-05-283673723663677,000183.50
2013-05-273733733663677,500183.50
2013-05-2437338237137211,900186
2013-05-2339939937337328,100186.50
2013-05-2240440539239941,400199.50
2013-05-213994023923999,700199.50
2013-05-2039540038940027,100200
2013-05-1738139438139412,100197
2013-05-1639540037237833,000189
2013-05-1540040239539721,400198.50
2013-05-1440040439040129,200200.50
2013-05-1339141339041038,200205
2013-05-103853953853879,500193.50
2013-05-0939139138038015,600190
2013-05-0839139238438621,500193
2013-05-0739439638638825,800194
2013-05-0238839237838715,800193.50
2013-05-0140940939539527,700197.50
2013-04-3040541039040813,300204
2013-04-2641141240040548,700202.50
2013-04-2537140037039530,300197.50
2013-04-2435736235636125,700180.50
2013-04-2335135334935311,800176.50
2013-04-2235035334734818,000174
2013-04-193483493453484,300174
2013-04-183493503473502,200175
2013-04-1734635234535020,400175
2013-04-1635135131634551,000172.50
2013-04-153533533493518,100175.50
2013-04-1235335434935220,200176
2013-04-1135235334835112,800175.50
2013-04-1034835334635015,100175
2013-04-093513523503517,900175.50
2013-04-0835836034935230,400176
2013-04-053513593503588,900179
2013-04-043453503433504,400175
2013-04-033523523443504,200175
2013-04-0234135030235014,200175
2013-04-0137037135535663,200178
2013-03-2937437436836816,000184
2013-03-2837637636737424,200187
2013-03-2737437736437619,000188
2013-03-2637938037837820,600189
2013-03-2537538037238031,300190
2013-03-2237437436737242,900186
2013-03-2135338035337038,700185
2013-03-1935335334734840,800174
2013-03-1835235234835014,200175
2013-03-1535035033734925,000174.50
2013-03-143493503423476,600173.50
2013-03-1334935234435128,300175.50
2013-03-123603603553557,800177.50
2013-03-1135836035035715,000178.50
2013-03-0835835935035014,300175
2013-03-073543583513584,600179
2013-03-0635135333935316,100176.50
2013-03-053503523503527,400176
2013-03-043563573513526,900176
2013-03-013533563513569,000178
2013-02-283523583503589,600179
2013-02-273513533483505,700175
2013-02-2634634634334612,900173
2013-02-253513543493499,800174.50
2013-02-223463463453454,400172.50
2013-02-213533533433436,200171.50
2013-02-203463503453456,500172.50
2013-02-193463493453463,900173
2013-02-183483503483493,600174.50
2013-02-153583663403488,400174
2013-02-143553613433615,600180.50
2013-02-133603633493608,200180
2013-02-123603653603656,100182.50
2013-02-0837537536536516,700182.50
2013-02-0738038036737215,900186
2013-02-0636937336136616,300183
2013-02-053623703593597,700179.50
2013-02-0436437236037019,300185
2013-02-0135836535835914,300179.50
2013-01-313603663583669,400183
2013-01-3036436435536011,500180
2013-01-2935136835035730,900178.50
2013-01-2836437536437532,400187.50
2013-01-2535535634635637,600178
2013-01-243413473363467,600173
2013-01-233463473383415,900170.50
2013-01-2234936134134417,900172
2013-01-2135135133534825,000174
2013-01-1834935034434611,800173
2013-01-173473493373497,400174.50
2013-01-163483503403478,400173.50
2013-01-153553553453486,600174
2013-01-1135035134634811,800174
2013-01-1034634934034710,200173.50
2013-01-0934734733934616,000173
2013-01-083403433363409,200170
2013-01-0734534734034120,100170.50
2013-01-0434335033234435,100172

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