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 |
---|---|---|---|---|---|---|
2013-12-30 | 492 | 492 | 485 | 491 | 45,700 | 245.50 |
2013-12-27 | 491 | 491 | 480 | 486 | 28,000 | 243 |
2013-12-26 | 481 | 491 | 475 | 486 | 59,100 | 243 |
2013-12-25 | 448 | 473 | 445 | 473 | 76,400 | 236.50 |
2013-12-24 | 459 | 466 | 445 | 446 | 91,300 | 223 |
2013-12-20 | 456 | 461 | 453 | 457 | 22,100 | 228.50 |
2013-12-19 | 471 | 473 | 450 | 456 | 42,900 | 228 |
2013-12-18 | 456 | 459 | 451 | 455 | 16,100 | 227.50 |
2013-12-17 | 456 | 466 | 453 | 460 | 28,200 | 230 |
2013-12-16 | 483 | 485 | 455 | 455 | 64,100 | 227.50 |
2013-12-13 | 482 | 487 | 480 | 483 | 21,400 | 241.50 |
2013-12-12 | 474 | 484 | 474 | 482 | 22,900 | 241 |
2013-12-11 | 486 | 487 | 470 | 487 | 46,600 | 243.50 |
2013-12-10 | 494 | 494 | 486 | 488 | 47,900 | 244 |
2013-12-09 | 493 | 500 | 487 | 495 | 109,100 | 247.50 |
2013-12-06 | 488 | 495 | 481 | 492 | 116,000 | 246 |
2013-12-05 | 478 | 500 | 467 | 489 | 284,500 | 244.50 |
2013-12-04 | 454 | 476 | 450 | 474 | 84,300 | 237 |
2013-12-03 | 461 | 467 | 450 | 455 | 84,800 | 227.50 |
2013-12-02 | 440 | 469 | 440 | 469 | 89,100 | 234.50 |
2013-11-29 | 433 | 445 | 428 | 443 | 31,100 | 221.50 |
2013-11-28 | 434 | 450 | 432 | 437 | 87,000 | 218.50 |
2013-11-27 | 410 | 436 | 409 | 434 | 140,300 | 217 |
2013-11-26 | 400 | 405 | 399 | 402 | 11,500 | 201 |
2013-11-25 | 399 | 399 | 395 | 399 | 11,100 | 199.50 |
2013-11-22 | 393 | 399 | 393 | 396 | 10,600 | 198 |
2013-11-21 | 395 | 400 | 392 | 392 | 13,300 | 196 |
2013-11-20 | 403 | 405 | 397 | 399 | 15,300 | 199.50 |
2013-11-19 | 405 | 408 | 401 | 404 | 9,800 | 202 |
2013-11-18 | 404 | 415 | 401 | 409 | 47,100 | 204.50 |
2013-11-15 | 396 | 405 | 395 | 400 | 35,400 | 200 |
2013-11-14 | 390 | 396 | 389 | 396 | 20,500 | 198 |
2013-11-13 | 384 | 392 | 375 | 390 | 35,400 | 195 |
2013-11-12 | 377 | 379 | 374 | 375 | 11,000 | 187.50 |
2013-11-11 | 384 | 384 | 377 | 377 | 6,300 | 188.50 |
2013-11-08 | 379 | 380 | 376 | 379 | 5,600 | 189.50 |
2013-11-07 | 381 | 389 | 379 | 379 | 16,700 | 189.50 |
2013-11-06 | 388 | 390 | 380 | 381 | 10,800 | 190.50 |
2013-11-05 | 381 | 390 | 381 | 381 | 4,400 | 190.50 |
2013-11-01 | 390 | 394 | 380 | 385 | 15,900 | 192.50 |
2013-10-31 | 383 | 393 | 383 | 392 | 24,300 | 196 |
2013-10-30 | 385 | 387 | 381 | 383 | 10,500 | 191.50 |
2013-10-29 | 393 | 393 | 387 | 387 | 12,900 | 193.50 |
2013-10-28 | 391 | 408 | 389 | 393 | 85,300 | 196.50 |
2013-10-25 | 375 | 375 | 371 | 375 | 7,600 | 187.50 |
2013-10-24 | 378 | 378 | 370 | 373 | 5,700 | 186.50 |
2013-10-23 | 380 | 380 | 375 | 376 | 11,000 | 188 |
2013-10-22 | 377 | 380 | 377 | 380 | 2,300 | 190 |
2013-10-21 | 374 | 380 | 373 | 380 | 7,000 | 190 |
2013-10-18 | 375 | 377 | 372 | 377 | 3,100 | 188.50 |
2013-10-17 | 373 | 374 | 373 | 373 | 1,000 | 186.50 |
2013-10-16 | 371 | 375 | 371 | 372 | 2,600 | 186 |
2013-10-15 | 377 | 385 | 369 | 376 | 24,200 | 188 |
2013-10-11 | 368 | 373 | 364 | 369 | 5,000 | 184.50 |
2013-10-10 | 375 | 379 | 365 | 366 | 13,500 | 183 |
2013-10-09 | 360 | 375 | 357 | 375 | 21,000 | 187.50 |
2013-10-08 | 362 | 370 | 360 | 368 | 22,600 | 184 |
2013-10-07 | 367 | 387 | 366 | 378 | 15,800 | 189 |
2013-10-04 | 364 | 368 | 360 | 368 | 4,900 | 184 |
2013-10-03 | 367 | 371 | 367 | 370 | 1,800 | 185 |
2013-10-02 | 369 | 380 | 366 | 368 | 15,700 | 184 |
2013-10-01 | 371 | 375 | 365 | 373 | 14,700 | 186.50 |
2013-09-30 | 376 | 380 | 371 | 371 | 10,200 | 185.50 |
2013-09-27 | 379 | 379 | 374 | 376 | 7,000 | 188 |
2013-09-26 | 370 | 380 | 367 | 377 | 24,000 | 188.50 |
2013-09-25 | 370 | 375 | 367 | 375 | 95,500 | 187.50 |
2013-09-24 | 366 | 370 | 365 | 368 | 22,900 | 184 |
2013-09-20 | 362 | 370 | 362 | 365 | 19,000 | 182.50 |
2013-09-19 | 366 | 368 | 365 | 367 | 12,900 | 183.50 |
2013-09-18 | 365 | 368 | 362 | 368 | 10,100 | 184 |
2013-09-17 | 370 | 370 | 364 | 368 | 8,200 | 184 |
2013-09-13 | 370 | 370 | 362 | 370 | 8,100 | 185 |
2013-09-12 | 370 | 371 | 369 | 370 | 5,700 | 185 |
2013-09-11 | 375 | 378 | 371 | 377 | 7,400 | 188.50 |
2013-09-10 | 372 | 378 | 354 | 366 | 8,900 | 183 |
2013-09-09 | 379 | 379 | 369 | 370 | 2,500 | 185 |
2013-09-06 | 381 | 381 | 374 | 374 | 2,900 | 187 |
2013-09-05 | 378 | 380 | 373 | 377 | 4,000 | 188.50 |
2013-09-04 | 381 | 381 | 375 | 378 | 4,200 | 189 |
2013-09-03 | 372 | 382 | 372 | 381 | 1,200 | 190.50 |
2013-09-02 | 377 | 379 | 368 | 372 | 14,200 | 186 |
2013-08-30 | 379 | 381 | 376 | 379 | 1,800 | 189.50 |
2013-08-29 | 378 | 378 | 373 | 374 | 2,800 | 187 |
2013-08-28 | 379 | 379 | 370 | 372 | 5,500 | 186 |
2013-08-27 | 392 | 392 | 386 | 388 | 5,600 | 194 |
2013-08-26 | 394 | 395 | 386 | 386 | 11,400 | 193 |
2013-08-23 | 394 | 394 | 390 | 394 | 10,800 | 197 |
2013-08-22 | 381 | 394 | 380 | 393 | 6,100 | 196.50 |
2013-08-21 | 379 | 381 | 375 | 381 | 3,600 | 190.50 |
2013-08-20 | 385 | 385 | 380 | 384 | 1,400 | 192 |
2013-08-19 | 381 | 381 | 378 | 378 | 1,900 | 189 |
2013-08-16 | 374 | 384 | 374 | 384 | 4,800 | 192 |
2013-08-15 | 380 | 385 | 380 | 380 | 2,700 | 190 |
2013-08-14 | 383 | 385 | 380 | 385 | 5,000 | 192.50 |
2013-08-13 | 376 | 383 | 375 | 375 | 3,200 | 187.50 |
2013-08-12 | 382 | 383 | 373 | 373 | 4,600 | 186.50 |
2013-08-09 | 371 | 383 | 370 | 383 | 8,200 | 191.50 |
2013-08-08 | 376 | 376 | 370 | 373 | 13,100 | 186.50 |
2013-08-07 | 377 | 380 | 371 | 376 | 4,500 | 188 |
2013-08-06 | 380 | 380 | 376 | 380 | 2,900 | 190 |
2013-08-05 | 378 | 380 | 375 | 379 | 5,300 | 189.50 |
2013-08-02 | 380 | 386 | 378 | 383 | 9,400 | 191.50 |
2013-08-01 | 378 | 380 | 372 | 380 | 30,500 | 190 |
2013-07-31 | 371 | 375 | 371 | 375 | 14,800 | 187.50 |
2013-07-30 | 371 | 371 | 367 | 371 | 3,800 | 185.50 |
2013-07-29 | 378 | 378 | 368 | 374 | 10,000 | 187 |
2013-07-26 | 380 | 380 | 374 | 378 | 16,500 | 189 |
2013-07-25 | 368 | 379 | 366 | 379 | 15,000 | 189.50 |
2013-07-24 | 366 | 368 | 360 | 367 | 5,300 | 183.50 |
2013-07-23 | 362 | 365 | 360 | 365 | 11,300 | 182.50 |
2013-07-22 | 369 | 369 | 362 | 364 | 4,700 | 182 |
2013-07-19 | 370 | 370 | 361 | 368 | 7,600 | 184 |
2013-07-18 | 367 | 370 | 365 | 370 | 11,200 | 185 |
2013-07-17 | 361 | 368 | 361 | 362 | 4,600 | 181 |
2013-07-16 | 362 | 369 | 362 | 366 | 8,700 | 183 |
2013-07-12 | 359 | 364 | 358 | 360 | 9,700 | 180 |
2013-07-11 | 354 | 361 | 353 | 361 | 6,400 | 180.50 |
2013-07-10 | 361 | 361 | 350 | 353 | 17,300 | 176.50 |
2013-07-09 | 355 | 362 | 350 | 354 | 14,000 | 177 |
2013-07-08 | 360 | 362 | 354 | 356 | 7,700 | 178 |
2013-07-05 | 360 | 364 | 353 | 353 | 7,400 | 176.50 |
2013-07-04 | 354 | 360 | 354 | 356 | 1,800 | 178 |
2013-07-03 | 364 | 364 | 352 | 355 | 5,100 | 177.50 |
2013-07-02 | 355 | 363 | 352 | 363 | 7,500 | 181.50 |
2013-07-01 | 352 | 355 | 350 | 352 | 14,900 | 176 |
2013-06-28 | 346 | 358 | 341 | 348 | 17,500 | 174 |
2013-06-27 | 340 | 346 | 331 | 346 | 10,500 | 173 |
2013-06-26 | 344 | 344 | 336 | 336 | 5,200 | 168 |
2013-06-25 | 342 | 342 | 332 | 335 | 6,900 | 167.50 |
2013-06-24 | 345 | 346 | 342 | 342 | 800 | 171 |
2013-06-21 | 343 | 349 | 338 | 342 | 5,500 | 171 |
2013-06-20 | 346 | 351 | 345 | 351 | 3,600 | 175.50 |
2013-06-19 | 343 | 345 | 343 | 345 | 1,900 | 172.50 |
2013-06-18 | 343 | 343 | 342 | 342 | 3,300 | 171 |
2013-06-17 | 342 | 342 | 333 | 342 | 4,100 | 171 |
2013-06-14 | 340 | 342 | 340 | 342 | 3,500 | 171 |
2013-06-13 | 346 | 348 | 338 | 348 | 5,200 | 174 |
2013-06-12 | 349 | 354 | 349 | 354 | 500 | 177 |
2013-06-11 | 346 | 349 | 343 | 349 | 1,000 | 174.50 |
2013-06-10 | 345 | 352 | 336 | 344 | 3,400 | 172 |
2013-06-07 | 331 | 335 | 319 | 335 | 14,800 | 167.50 |
2013-06-06 | 347 | 347 | 333 | 340 | 17,700 | 170 |
2013-06-05 | 359 | 359 | 350 | 351 | 9,000 | 175.50 |
2013-06-04 | 358 | 362 | 352 | 360 | 8,900 | 180 |
2013-06-03 | 366 | 366 | 360 | 360 | 8,000 | 180 |
2013-05-31 | 365 | 370 | 364 | 370 | 6,500 | 185 |
2013-05-30 | 371 | 373 | 362 | 369 | 12,500 | 184.50 |
2013-05-29 | 374 | 378 | 367 | 376 | 6,500 | 188 |
2013-05-28 | 367 | 372 | 366 | 367 | 7,000 | 183.50 |
2013-05-27 | 373 | 373 | 366 | 367 | 7,500 | 183.50 |
2013-05-24 | 373 | 382 | 371 | 372 | 11,900 | 186 |
2013-05-23 | 399 | 399 | 373 | 373 | 28,100 | 186.50 |
2013-05-22 | 404 | 405 | 392 | 399 | 41,400 | 199.50 |
2013-05-21 | 399 | 402 | 392 | 399 | 9,700 | 199.50 |
2013-05-20 | 395 | 400 | 389 | 400 | 27,100 | 200 |
2013-05-17 | 381 | 394 | 381 | 394 | 12,100 | 197 |
2013-05-16 | 395 | 400 | 372 | 378 | 33,000 | 189 |
2013-05-15 | 400 | 402 | 395 | 397 | 21,400 | 198.50 |
2013-05-14 | 400 | 404 | 390 | 401 | 29,200 | 200.50 |
2013-05-13 | 391 | 413 | 390 | 410 | 38,200 | 205 |
2013-05-10 | 385 | 395 | 385 | 387 | 9,500 | 193.50 |
2013-05-09 | 391 | 391 | 380 | 380 | 15,600 | 190 |
2013-05-08 | 391 | 392 | 384 | 386 | 21,500 | 193 |
2013-05-07 | 394 | 396 | 386 | 388 | 25,800 | 194 |
2013-05-02 | 388 | 392 | 378 | 387 | 15,800 | 193.50 |
2013-05-01 | 409 | 409 | 395 | 395 | 27,700 | 197.50 |
2013-04-30 | 405 | 410 | 390 | 408 | 13,300 | 204 |
2013-04-26 | 411 | 412 | 400 | 405 | 48,700 | 202.50 |
2013-04-25 | 371 | 400 | 370 | 395 | 30,300 | 197.50 |
2013-04-24 | 357 | 362 | 356 | 361 | 25,700 | 180.50 |
2013-04-23 | 351 | 353 | 349 | 353 | 11,800 | 176.50 |
2013-04-22 | 350 | 353 | 347 | 348 | 18,000 | 174 |
2013-04-19 | 348 | 349 | 345 | 348 | 4,300 | 174 |
2013-04-18 | 349 | 350 | 347 | 350 | 2,200 | 175 |
2013-04-17 | 346 | 352 | 345 | 350 | 20,400 | 175 |
2013-04-16 | 351 | 351 | 316 | 345 | 51,000 | 172.50 |
2013-04-15 | 353 | 353 | 349 | 351 | 8,100 | 175.50 |
2013-04-12 | 353 | 354 | 349 | 352 | 20,200 | 176 |
2013-04-11 | 352 | 353 | 348 | 351 | 12,800 | 175.50 |
2013-04-10 | 348 | 353 | 346 | 350 | 15,100 | 175 |
2013-04-09 | 351 | 352 | 350 | 351 | 7,900 | 175.50 |
2013-04-08 | 358 | 360 | 349 | 352 | 30,400 | 176 |
2013-04-05 | 351 | 359 | 350 | 358 | 8,900 | 179 |
2013-04-04 | 345 | 350 | 343 | 350 | 4,400 | 175 |
2013-04-03 | 352 | 352 | 344 | 350 | 4,200 | 175 |
2013-04-02 | 341 | 350 | 302 | 350 | 14,200 | 175 |
2013-04-01 | 370 | 371 | 355 | 356 | 63,200 | 178 |
2013-03-29 | 374 | 374 | 368 | 368 | 16,000 | 184 |
2013-03-28 | 376 | 376 | 367 | 374 | 24,200 | 187 |
2013-03-27 | 374 | 377 | 364 | 376 | 19,000 | 188 |
2013-03-26 | 379 | 380 | 378 | 378 | 20,600 | 189 |
2013-03-25 | 375 | 380 | 372 | 380 | 31,300 | 190 |
2013-03-22 | 374 | 374 | 367 | 372 | 42,900 | 186 |
2013-03-21 | 353 | 380 | 353 | 370 | 38,700 | 185 |
2013-03-19 | 353 | 353 | 347 | 348 | 40,800 | 174 |
2013-03-18 | 352 | 352 | 348 | 350 | 14,200 | 175 |
2013-03-15 | 350 | 350 | 337 | 349 | 25,000 | 174.50 |
2013-03-14 | 349 | 350 | 342 | 347 | 6,600 | 173.50 |
2013-03-13 | 349 | 352 | 344 | 351 | 28,300 | 175.50 |
2013-03-12 | 360 | 360 | 355 | 355 | 7,800 | 177.50 |
2013-03-11 | 358 | 360 | 350 | 357 | 15,000 | 178.50 |
2013-03-08 | 358 | 359 | 350 | 350 | 14,300 | 175 |
2013-03-07 | 354 | 358 | 351 | 358 | 4,600 | 179 |
2013-03-06 | 351 | 353 | 339 | 353 | 16,100 | 176.50 |
2013-03-05 | 350 | 352 | 350 | 352 | 7,400 | 176 |
2013-03-04 | 356 | 357 | 351 | 352 | 6,900 | 176 |
2013-03-01 | 353 | 356 | 351 | 356 | 9,000 | 178 |
2013-02-28 | 352 | 358 | 350 | 358 | 9,600 | 179 |
2013-02-27 | 351 | 353 | 348 | 350 | 5,700 | 175 |
2013-02-26 | 346 | 346 | 343 | 346 | 12,900 | 173 |
2013-02-25 | 351 | 354 | 349 | 349 | 9,800 | 174.50 |
2013-02-22 | 346 | 346 | 345 | 345 | 4,400 | 172.50 |
2013-02-21 | 353 | 353 | 343 | 343 | 6,200 | 171.50 |
2013-02-20 | 346 | 350 | 345 | 345 | 6,500 | 172.50 |
2013-02-19 | 346 | 349 | 345 | 346 | 3,900 | 173 |
2013-02-18 | 348 | 350 | 348 | 349 | 3,600 | 174.50 |
2013-02-15 | 358 | 366 | 340 | 348 | 8,400 | 174 |
2013-02-14 | 355 | 361 | 343 | 361 | 5,600 | 180.50 |
2013-02-13 | 360 | 363 | 349 | 360 | 8,200 | 180 |
2013-02-12 | 360 | 365 | 360 | 365 | 6,100 | 182.50 |
2013-02-08 | 375 | 375 | 365 | 365 | 16,700 | 182.50 |
2013-02-07 | 380 | 380 | 367 | 372 | 15,900 | 186 |
2013-02-06 | 369 | 373 | 361 | 366 | 16,300 | 183 |
2013-02-05 | 362 | 370 | 359 | 359 | 7,700 | 179.50 |
2013-02-04 | 364 | 372 | 360 | 370 | 19,300 | 185 |
2013-02-01 | 358 | 365 | 358 | 359 | 14,300 | 179.50 |
2013-01-31 | 360 | 366 | 358 | 366 | 9,400 | 183 |
2013-01-30 | 364 | 364 | 355 | 360 | 11,500 | 180 |
2013-01-29 | 351 | 368 | 350 | 357 | 30,900 | 178.50 |
2013-01-28 | 364 | 375 | 364 | 375 | 32,400 | 187.50 |
2013-01-25 | 355 | 356 | 346 | 356 | 37,600 | 178 |
2013-01-24 | 341 | 347 | 336 | 346 | 7,600 | 173 |
2013-01-23 | 346 | 347 | 338 | 341 | 5,900 | 170.50 |
2013-01-22 | 349 | 361 | 341 | 344 | 17,900 | 172 |
2013-01-21 | 351 | 351 | 335 | 348 | 25,000 | 174 |
2013-01-18 | 349 | 350 | 344 | 346 | 11,800 | 173 |
2013-01-17 | 347 | 349 | 337 | 349 | 7,400 | 174.50 |
2013-01-16 | 348 | 350 | 340 | 347 | 8,400 | 173.50 |
2013-01-15 | 355 | 355 | 345 | 348 | 6,600 | 174 |
2013-01-11 | 350 | 351 | 346 | 348 | 11,800 | 174 |
2013-01-10 | 346 | 349 | 340 | 347 | 10,200 | 173.50 |
2013-01-09 | 347 | 347 | 339 | 346 | 16,000 | 173 |
2013-01-08 | 340 | 343 | 336 | 340 | 9,200 | 170 |
2013-01-07 | 345 | 347 | 340 | 341 | 20,100 | 170.50 |
2013-01-04 | 343 | 350 | 332 | 344 | 35,100 | 172 |
分割・併合履歴 : [2017-11-28]1株→2株 [2000-09-26]1株→1.25株