6826 本多通信工業(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 1,403 | 1,441 | 1,325 | 1,347 | 79,300 | 673.50 |
2014-12-29 | 1,445 | 1,457 | 1,318 | 1,409 | 49,500 | 704.50 |
2014-12-26 | 1,420 | 1,470 | 1,406 | 1,425 | 47,600 | 712.50 |
2014-12-25 | 1,471 | 1,495 | 1,409 | 1,449 | 64,500 | 724.50 |
2014-12-24 | 1,450 | 1,495 | 1,440 | 1,489 | 104,000 | 744.50 |
2014-12-22 | 1,433 | 1,450 | 1,423 | 1,431 | 43,100 | 715.50 |
2014-12-19 | 1,396 | 1,420 | 1,390 | 1,420 | 59,100 | 710 |
2014-12-18 | 1,355 | 1,370 | 1,352 | 1,366 | 10,200 | 683 |
2014-12-17 | 1,331 | 1,346 | 1,315 | 1,346 | 15,700 | 673 |
2014-12-16 | 1,341 | 1,363 | 1,333 | 1,336 | 30,600 | 668 |
2014-12-15 | 1,366 | 1,390 | 1,352 | 1,360 | 24,500 | 680 |
2014-12-12 | 1,380 | 1,415 | 1,380 | 1,396 | 46,600 | 698 |
2014-12-11 | 1,309 | 1,395 | 1,292 | 1,395 | 59,500 | 697.50 |
2014-12-10 | 1,320 | 1,355 | 1,300 | 1,330 | 35,600 | 665 |
2014-12-09 | 1,337 | 1,356 | 1,317 | 1,332 | 40,900 | 666 |
2014-12-08 | 1,374 | 1,395 | 1,360 | 1,367 | 54,600 | 683.50 |
2014-12-05 | 1,350 | 1,380 | 1,336 | 1,367 | 54,100 | 683.50 |
2014-12-04 | 1,320 | 1,380 | 1,291 | 1,368 | 114,700 | 684 |
2014-12-03 | 1,360 | 1,370 | 1,316 | 1,325 | 74,300 | 662.50 |
2014-12-02 | 1,405 | 1,419 | 1,345 | 1,373 | 100,000 | 686.50 |
2014-12-01 | 1,440 | 1,472 | 1,408 | 1,409 | 79,700 | 704.50 |
2014-11-28 | 1,461 | 1,478 | 1,422 | 1,453 | 119,700 | 726.50 |
2014-11-27 | 1,413 | 1,515 | 1,411 | 1,480 | 213,900 | 740 |
2014-11-26 | 1,422 | 1,444 | 1,374 | 1,401 | 91,500 | 700.50 |
2014-11-25 | 1,295 | 1,449 | 1,292 | 1,420 | 157,000 | 710 |
2014-11-21 | 1,275 | 1,278 | 1,258 | 1,278 | 23,000 | 639 |
2014-11-20 | 1,302 | 1,322 | 1,262 | 1,278 | 63,800 | 639 |
2014-11-19 | 1,300 | 1,315 | 1,265 | 1,305 | 49,000 | 652.50 |
2014-11-18 | 1,205 | 1,299 | 1,205 | 1,299 | 73,200 | 649.50 |
2014-11-17 | 1,214 | 1,235 | 1,205 | 1,205 | 37,000 | 602.50 |
2014-11-14 | 1,264 | 1,274 | 1,225 | 1,244 | 79,000 | 622 |
2014-11-13 | 1,250 | 1,282 | 1,232 | 1,278 | 130,100 | 639 |
2014-11-12 | 1,247 | 1,260 | 1,201 | 1,251 | 107,200 | 625.50 |
2014-11-11 | 1,251 | 1,260 | 1,228 | 1,249 | 85,900 | 624.50 |
2014-11-10 | 1,200 | 1,260 | 1,200 | 1,250 | 190,100 | 625 |
2014-11-07 | 1,220 | 1,220 | 1,162 | 1,202 | 99,000 | 601 |
2014-11-06 | 1,130 | 1,201 | 1,109 | 1,200 | 222,400 | 600 |
2014-11-05 | 1,065 | 1,119 | 1,065 | 1,119 | 56,500 | 559.50 |
2014-11-04 | 1,106 | 1,120 | 1,071 | 1,095 | 105,500 | 547.50 |
2014-10-31 | 1,100 | 1,133 | 1,080 | 1,119 | 191,100 | 559.50 |
2014-10-30 | 1,049 | 1,072 | 1,037 | 1,059 | 38,200 | 529.50 |
2014-10-29 | 1,041 | 1,051 | 1,027 | 1,028 | 23,300 | 514 |
2014-10-28 | 1,041 | 1,069 | 1,039 | 1,041 | 23,100 | 520.50 |
2014-10-27 | 1,085 | 1,108 | 1,056 | 1,056 | 25,800 | 528 |
2014-10-24 | 1,150 | 1,150 | 1,068 | 1,080 | 65,000 | 540 |
2014-10-23 | 1,075 | 1,140 | 1,075 | 1,135 | 102,600 | 567.50 |
2014-10-22 | 1,069 | 1,107 | 1,048 | 1,096 | 87,700 | 548 |
2014-10-21 | 1,078 | 1,087 | 1,025 | 1,043 | 48,200 | 521.50 |
2014-10-20 | 1,060 | 1,093 | 1,051 | 1,088 | 87,200 | 544 |
2014-10-17 | 980 | 1,042 | 980 | 1,035 | 83,300 | 517.50 |
2014-10-16 | 918 | 1,017 | 918 | 989 | 146,500 | 494.50 |
2014-10-15 | 910 | 940 | 910 | 930 | 92,600 | 465 |
2014-10-14 | 900 | 915 | 881 | 889 | 133,900 | 444.50 |
2014-10-10 | 936 | 950 | 925 | 940 | 52,600 | 470 |
2014-10-09 | 1,036 | 1,044 | 973 | 981 | 52,000 | 490.50 |
2014-10-08 | 1,035 | 1,050 | 1,027 | 1,032 | 57,600 | 516 |
2014-10-07 | 1,066 | 1,095 | 1,060 | 1,078 | 38,900 | 539 |
2014-10-06 | 1,071 | 1,092 | 1,071 | 1,080 | 66,000 | 540 |
2014-10-03 | 1,017 | 1,063 | 1,015 | 1,030 | 100,900 | 515 |
2014-10-02 | 1,043 | 1,054 | 1,021 | 1,036 | 137,500 | 518 |
2014-10-01 | 1,121 | 1,122 | 1,065 | 1,073 | 90,500 | 536.50 |
2014-09-30 | 1,140 | 1,174 | 1,105 | 1,125 | 101,900 | 562.50 |
2014-09-29 | 1,131 | 1,186 | 1,131 | 1,156 | 142,200 | 578 |
2014-09-26 | 1,020 | 1,176 | 1,020 | 1,133 | 372,100 | 566.50 |
2014-09-25 | 1,045 | 1,063 | 1,028 | 1,058 | 108,000 | 529 |
2014-09-24 | 1,061 | 1,083 | 1,003 | 1,038 | 152,900 | 519 |
2014-09-22 | 1,086 | 1,115 | 1,076 | 1,095 | 75,400 | 547.50 |
2014-09-19 | 1,068 | 1,115 | 1,051 | 1,104 | 124,800 | 552 |
2014-09-18 | 1,095 | 1,289 | 1,050 | 1,078 | 655,000 | 539 |
2014-09-17 | 1,080 | 1,134 | 1,070 | 1,125 | 326,000 | 562.50 |
2014-09-16 | 982 | 1,140 | 970 | 1,140 | 603,100 | 570 |
2014-09-12 | 1,018 | 1,050 | 988 | 990 | 440,400 | 495 |
2014-09-11 | 918 | 967 | 913 | 955 | 140,500 | 477.50 |
2014-09-10 | 948 | 999 | 910 | 933 | 184,700 | 466.50 |
2014-09-09 | 965 | 976 | 931 | 963 | 159,500 | 481.50 |
2014-09-08 | 870 | 1,029 | 865 | 980 | 514,000 | 490 |
2014-09-05 | 875 | 910 | 851 | 880 | 297,900 | 440 |
2014-09-04 | 770 | 920 | 770 | 920 | 586,500 | 460 |
2014-09-03 | 771 | 774 | 761 | 770 | 34,600 | 385 |
2014-09-02 | 798 | 815 | 764 | 772 | 114,800 | 386 |
2014-09-01 | 754 | 783 | 754 | 781 | 116,700 | 390.50 |
2014-08-29 | 720 | 727 | 702 | 724 | 18,400 | 362 |
2014-08-28 | 727 | 728 | 717 | 728 | 19,500 | 364 |
2014-08-27 | 717 | 731 | 717 | 729 | 46,000 | 364.50 |
2014-08-26 | 695 | 720 | 689 | 717 | 57,900 | 358.50 |
2014-08-25 | 664 | 688 | 664 | 687 | 29,100 | 343.50 |
2014-08-22 | 674 | 674 | 665 | 667 | 14,700 | 333.50 |
2014-08-21 | 668 | 680 | 665 | 674 | 15,500 | 337 |
2014-08-20 | 670 | 670 | 660 | 668 | 18,300 | 334 |
2014-08-19 | 674 | 675 | 653 | 660 | 28,400 | 330 |
2014-08-18 | 665 | 680 | 660 | 668 | 42,800 | 334 |
2014-08-15 | 637 | 655 | 631 | 655 | 66,100 | 327.50 |
2014-08-14 | 636 | 640 | 629 | 629 | 12,400 | 314.50 |
2014-08-13 | 635 | 637 | 610 | 636 | 16,400 | 318 |
2014-08-12 | 635 | 640 | 630 | 631 | 9,200 | 315.50 |
2014-08-11 | 626 | 644 | 626 | 633 | 23,800 | 316.50 |
2014-08-08 | 643 | 645 | 633 | 636 | 20,400 | 318 |
2014-08-07 | 639 | 645 | 636 | 644 | 38,200 | 322 |
2014-08-06 | 645 | 645 | 630 | 639 | 23,800 | 319.50 |
2014-08-05 | 642 | 645 | 640 | 642 | 25,700 | 321 |
2014-08-04 | 638 | 648 | 632 | 643 | 28,300 | 321.50 |
2014-08-01 | 638 | 642 | 630 | 638 | 37,700 | 319 |
2014-07-31 | 640 | 646 | 631 | 640 | 88,500 | 320 |
2014-07-30 | 622 | 629 | 620 | 629 | 25,800 | 314.50 |
2014-07-29 | 620 | 625 | 619 | 624 | 21,900 | 312 |
2014-07-28 | 623 | 629 | 617 | 624 | 24,800 | 312 |
2014-07-25 | 617 | 623 | 609 | 623 | 85,400 | 311.50 |
2014-07-24 | 578 | 617 | 578 | 610 | 84,500 | 305 |
2014-07-23 | 577 | 579 | 570 | 578 | 4,400 | 289 |
2014-07-22 | 558 | 571 | 558 | 570 | 5,500 | 285 |
2014-07-18 | 558 | 574 | 558 | 567 | 14,800 | 283.50 |
2014-07-17 | 565 | 575 | 555 | 570 | 5,800 | 285 |
2014-07-16 | 550 | 575 | 547 | 564 | 17,500 | 282 |
2014-07-15 | 570 | 570 | 541 | 551 | 31,300 | 275.50 |
2014-07-14 | 559 | 559 | 547 | 551 | 7,100 | 275.50 |
2014-07-11 | 553 | 562 | 552 | 559 | 9,200 | 279.50 |
2014-07-10 | 560 | 563 | 554 | 559 | 5,700 | 279.50 |
2014-07-09 | 560 | 575 | 554 | 564 | 8,000 | 282 |
2014-07-08 | 567 | 570 | 556 | 568 | 12,300 | 284 |
2014-07-07 | 580 | 580 | 568 | 568 | 8,800 | 284 |
2014-07-04 | 578 | 581 | 575 | 580 | 12,800 | 290 |
2014-07-03 | 576 | 577 | 568 | 576 | 10,500 | 288 |
2014-07-02 | 576 | 577 | 568 | 569 | 14,300 | 284.50 |
2014-07-01 | 575 | 579 | 568 | 572 | 13,100 | 286 |
2014-06-30 | 563 | 582 | 562 | 582 | 12,400 | 291 |
2014-06-27 | 563 | 570 | 555 | 570 | 28,000 | 285 |
2014-06-26 | 560 | 565 | 552 | 563 | 10,300 | 281.50 |
2014-06-25 | 563 | 566 | 558 | 563 | 11,200 | 281.50 |
2014-06-24 | 560 | 568 | 559 | 561 | 5,700 | 280.50 |
2014-06-23 | 560 | 570 | 558 | 561 | 18,300 | 280.50 |
2014-06-20 | 561 | 568 | 558 | 561 | 27,900 | 280.50 |
2014-06-19 | 547 | 567 | 536 | 561 | 46,000 | 280.50 |
2014-06-18 | 536 | 549 | 528 | 547 | 23,800 | 273.50 |
2014-06-17 | 529 | 533 | 527 | 529 | 11,500 | 264.50 |
2014-06-16 | 535 | 535 | 520 | 524 | 8,400 | 262 |
2014-06-13 | 535 | 542 | 523 | 534 | 13,100 | 267 |
2014-06-12 | 531 | 536 | 529 | 536 | 7,200 | 268 |
2014-06-11 | 525 | 536 | 511 | 536 | 14,400 | 268 |
2014-06-10 | 520 | 525 | 515 | 525 | 14,000 | 262.50 |
2014-06-09 | 509 | 518 | 509 | 518 | 17,800 | 259 |
2014-06-06 | 503 | 508 | 503 | 507 | 9,200 | 253.50 |
2014-06-05 | 500 | 507 | 500 | 502 | 13,100 | 251 |
2014-06-04 | 495 | 507 | 494 | 504 | 12,500 | 252 |
2014-06-03 | 495 | 502 | 492 | 501 | 17,900 | 250.50 |
2014-06-02 | 487 | 498 | 487 | 491 | 13,400 | 245.50 |
2014-05-30 | 494 | 495 | 486 | 495 | 5,500 | 247.50 |
2014-05-29 | 490 | 494 | 486 | 494 | 1,900 | 247 |
2014-05-28 | 495 | 495 | 482 | 490 | 3,600 | 245 |
2014-05-27 | 482 | 493 | 475 | 493 | 16,000 | 246.50 |
2014-05-26 | 471 | 479 | 471 | 479 | 12,000 | 239.50 |
2014-05-23 | 459 | 467 | 456 | 467 | 9,400 | 233.50 |
2014-05-22 | 440 | 451 | 439 | 451 | 17,900 | 225.50 |
2014-05-21 | 443 | 447 | 434 | 440 | 29,000 | 220 |
2014-05-20 | 472 | 479 | 456 | 457 | 20,100 | 228.50 |
2014-05-19 | 496 | 496 | 470 | 470 | 36,800 | 235 |
2014-05-16 | 506 | 507 | 498 | 498 | 32,900 | 249 |
2014-05-15 | 519 | 519 | 514 | 515 | 7,800 | 257.50 |
2014-05-14 | 515 | 518 | 506 | 518 | 14,300 | 259 |
2014-05-13 | 507 | 515 | 504 | 515 | 63,700 | 257.50 |
2014-05-12 | 517 | 541 | 517 | 539 | 25,800 | 269.50 |
2014-05-09 | 511 | 520 | 504 | 517 | 21,800 | 258.50 |
2014-05-08 | 522 | 524 | 519 | 520 | 10,200 | 260 |
2014-05-07 | 525 | 525 | 520 | 521 | 4,000 | 260.50 |
2014-05-02 | 527 | 529 | 524 | 526 | 6,200 | 263 |
2014-05-01 | 527 | 529 | 522 | 527 | 12,000 | 263.50 |
2014-04-30 | 530 | 530 | 523 | 525 | 14,300 | 262.50 |
2014-04-28 | 538 | 539 | 530 | 531 | 6,100 | 265.50 |
2014-04-25 | 532 | 537 | 528 | 534 | 18,500 | 267 |
2014-04-24 | 528 | 532 | 521 | 532 | 7,200 | 266 |
2014-04-23 | 518 | 524 | 517 | 522 | 12,300 | 261 |
2014-04-22 | 525 | 531 | 521 | 522 | 10,700 | 261 |
2014-04-21 | 531 | 534 | 529 | 530 | 5,000 | 265 |
2014-04-18 | 529 | 530 | 524 | 529 | 3,500 | 264.50 |
2014-04-17 | 531 | 532 | 522 | 528 | 9,800 | 264 |
2014-04-16 | 507 | 515 | 505 | 515 | 4,300 | 257.50 |
2014-04-15 | 514 | 514 | 501 | 507 | 8,800 | 253.50 |
2014-04-14 | 504 | 509 | 498 | 498 | 7,500 | 249 |
2014-04-11 | 500 | 509 | 491 | 505 | 16,900 | 252.50 |
2014-04-10 | 527 | 527 | 507 | 512 | 25,900 | 256 |
2014-04-09 | 522 | 522 | 499 | 501 | 36,200 | 250.50 |
2014-04-08 | 528 | 535 | 523 | 524 | 15,900 | 262 |
2014-04-07 | 533 | 542 | 526 | 533 | 5,700 | 266.50 |
2014-04-04 | 543 | 550 | 523 | 534 | 24,100 | 267 |
2014-04-03 | 541 | 547 | 537 | 541 | 37,700 | 270.50 |
2014-04-02 | 536 | 549 | 535 | 540 | 46,400 | 270 |
2014-04-01 | 530 | 535 | 520 | 530 | 18,200 | 265 |
2014-03-31 | 526 | 530 | 512 | 516 | 18,200 | 258 |
2014-03-28 | 528 | 528 | 513 | 516 | 15,500 | 258 |
2014-03-27 | 529 | 529 | 511 | 526 | 9,600 | 263 |
2014-03-26 | 530 | 539 | 530 | 537 | 17,600 | 268.50 |
2014-03-25 | 540 | 540 | 528 | 531 | 20,400 | 265.50 |
2014-03-24 | 529 | 539 | 526 | 536 | 14,700 | 268 |
2014-03-20 | 528 | 534 | 522 | 528 | 12,900 | 264 |
2014-03-19 | 540 | 540 | 527 | 537 | 8,400 | 268.50 |
2014-03-18 | 547 | 547 | 535 | 540 | 9,500 | 270 |
2014-03-17 | 535 | 536 | 522 | 522 | 12,000 | 261 |
2014-03-14 | 528 | 540 | 522 | 535 | 23,100 | 267.50 |
2014-03-13 | 551 | 551 | 540 | 548 | 13,000 | 274 |
2014-03-12 | 569 | 569 | 549 | 551 | 38,800 | 275.50 |
2014-03-11 | 575 | 578 | 564 | 572 | 10,600 | 286 |
2014-03-10 | 583 | 587 | 570 | 571 | 25,500 | 285.50 |
2014-03-07 | 582 | 588 | 576 | 576 | 10,000 | 288 |
2014-03-06 | 582 | 587 | 573 | 582 | 9,000 | 291 |
2014-03-05 | 580 | 592 | 571 | 575 | 15,000 | 287.50 |
2014-03-04 | 570 | 577 | 564 | 573 | 12,800 | 286.50 |
2014-03-03 | 574 | 578 | 560 | 570 | 34,200 | 285 |
2014-02-28 | 606 | 606 | 583 | 585 | 29,800 | 292.50 |
2014-02-27 | 612 | 619 | 604 | 606 | 40,900 | 303 |
2014-02-26 | 605 | 613 | 602 | 613 | 38,200 | 306.50 |
2014-02-25 | 602 | 610 | 599 | 605 | 20,800 | 302.50 |
2014-02-24 | 600 | 624 | 592 | 601 | 71,100 | 300.50 |
2014-02-21 | 586 | 597 | 578 | 595 | 48,500 | 297.50 |
2014-02-20 | 610 | 610 | 581 | 586 | 34,900 | 293 |
2014-02-19 | 610 | 619 | 605 | 611 | 53,100 | 305.50 |
2014-02-18 | 594 | 608 | 594 | 602 | 31,900 | 301 |
2014-02-17 | 590 | 596 | 572 | 592 | 40,000 | 296 |
2014-02-14 | 596 | 614 | 565 | 576 | 111,400 | 288 |
2014-02-13 | 615 | 620 | 595 | 595 | 175,200 | 297.50 |
2014-02-12 | 649 | 649 | 603 | 605 | 774,800 | 302.50 |
2014-02-10 | 533 | 555 | 527 | 549 | 67,800 | 274.50 |
2014-02-07 | 495 | 527 | 493 | 525 | 96,700 | 262.50 |
2014-02-06 | 478 | 487 | 473 | 482 | 21,800 | 241 |
2014-02-05 | 478 | 489 | 466 | 476 | 38,400 | 238 |
2014-02-04 | 465 | 473 | 458 | 462 | 40,500 | 231 |
2014-02-03 | 510 | 520 | 493 | 493 | 34,700 | 246.50 |
2014-01-31 | 540 | 546 | 509 | 520 | 39,200 | 260 |
2014-01-30 | 543 | 545 | 535 | 535 | 34,300 | 267.50 |
2014-01-29 | 561 | 570 | 560 | 565 | 30,900 | 282.50 |
2014-01-28 | 535 | 558 | 535 | 546 | 52,200 | 273 |
2014-01-27 | 530 | 546 | 530 | 534 | 64,400 | 267 |
2014-01-24 | 556 | 565 | 553 | 559 | 45,500 | 279.50 |
2014-01-23 | 587 | 592 | 575 | 575 | 64,200 | 287.50 |
2014-01-22 | 584 | 600 | 584 | 590 | 62,000 | 295 |
2014-01-21 | 613 | 617 | 585 | 600 | 132,100 | 300 |
2014-01-20 | 585 | 625 | 581 | 615 | 227,200 | 307.50 |
2014-01-17 | 533 | 569 | 530 | 565 | 184,100 | 282.50 |
2014-01-16 | 522 | 522 | 515 | 518 | 64,000 | 259 |
2014-01-15 | 506 | 515 | 506 | 507 | 47,200 | 253.50 |
2014-01-14 | 498 | 510 | 495 | 501 | 67,000 | 250.50 |
2014-01-10 | 515 | 525 | 513 | 517 | 27,900 | 258.50 |
2014-01-09 | 523 | 523 | 507 | 512 | 62,500 | 256 |
2014-01-08 | 511 | 529 | 506 | 523 | 155,300 | 261.50 |
2014-01-07 | 490 | 510 | 487 | 506 | 118,300 | 253 |
2014-01-06 | 488 | 490 | 475 | 490 | 31,700 | 245 |
分割・併合履歴 : [2017-11-28]1株→2株 [2000-09-26]1株→1.25株