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
2014-12-301,4031,4411,3251,34779,300673.50
2014-12-291,4451,4571,3181,40949,500704.50
2014-12-261,4201,4701,4061,42547,600712.50
2014-12-251,4711,4951,4091,44964,500724.50
2014-12-241,4501,4951,4401,489104,000744.50
2014-12-221,4331,4501,4231,43143,100715.50
2014-12-191,3961,4201,3901,42059,100710
2014-12-181,3551,3701,3521,36610,200683
2014-12-171,3311,3461,3151,34615,700673
2014-12-161,3411,3631,3331,33630,600668
2014-12-151,3661,3901,3521,36024,500680
2014-12-121,3801,4151,3801,39646,600698
2014-12-111,3091,3951,2921,39559,500697.50
2014-12-101,3201,3551,3001,33035,600665
2014-12-091,3371,3561,3171,33240,900666
2014-12-081,3741,3951,3601,36754,600683.50
2014-12-051,3501,3801,3361,36754,100683.50
2014-12-041,3201,3801,2911,368114,700684
2014-12-031,3601,3701,3161,32574,300662.50
2014-12-021,4051,4191,3451,373100,000686.50
2014-12-011,4401,4721,4081,40979,700704.50
2014-11-281,4611,4781,4221,453119,700726.50
2014-11-271,4131,5151,4111,480213,900740
2014-11-261,4221,4441,3741,40191,500700.50
2014-11-251,2951,4491,2921,420157,000710
2014-11-211,2751,2781,2581,27823,000639
2014-11-201,3021,3221,2621,27863,800639
2014-11-191,3001,3151,2651,30549,000652.50
2014-11-181,2051,2991,2051,29973,200649.50
2014-11-171,2141,2351,2051,20537,000602.50
2014-11-141,2641,2741,2251,24479,000622
2014-11-131,2501,2821,2321,278130,100639
2014-11-121,2471,2601,2011,251107,200625.50
2014-11-111,2511,2601,2281,24985,900624.50
2014-11-101,2001,2601,2001,250190,100625
2014-11-071,2201,2201,1621,20299,000601
2014-11-061,1301,2011,1091,200222,400600
2014-11-051,0651,1191,0651,11956,500559.50
2014-11-041,1061,1201,0711,095105,500547.50
2014-10-311,1001,1331,0801,119191,100559.50
2014-10-301,0491,0721,0371,05938,200529.50
2014-10-291,0411,0511,0271,02823,300514
2014-10-281,0411,0691,0391,04123,100520.50
2014-10-271,0851,1081,0561,05625,800528
2014-10-241,1501,1501,0681,08065,000540
2014-10-231,0751,1401,0751,135102,600567.50
2014-10-221,0691,1071,0481,09687,700548
2014-10-211,0781,0871,0251,04348,200521.50
2014-10-201,0601,0931,0511,08887,200544
2014-10-179801,0429801,03583,300517.50
2014-10-169181,017918989146,500494.50
2014-10-1591094091093092,600465
2014-10-14900915881889133,900444.50
2014-10-1093695092594052,600470
2014-10-091,0361,04497398152,000490.50
2014-10-081,0351,0501,0271,03257,600516
2014-10-071,0661,0951,0601,07838,900539
2014-10-061,0711,0921,0711,08066,000540
2014-10-031,0171,0631,0151,030100,900515
2014-10-021,0431,0541,0211,036137,500518
2014-10-011,1211,1221,0651,07390,500536.50
2014-09-301,1401,1741,1051,125101,900562.50
2014-09-291,1311,1861,1311,156142,200578
2014-09-261,0201,1761,0201,133372,100566.50
2014-09-251,0451,0631,0281,058108,000529
2014-09-241,0611,0831,0031,038152,900519
2014-09-221,0861,1151,0761,09575,400547.50
2014-09-191,0681,1151,0511,104124,800552
2014-09-181,0951,2891,0501,078655,000539
2014-09-171,0801,1341,0701,125326,000562.50
2014-09-169821,1409701,140603,100570
2014-09-121,0181,050988990440,400495
2014-09-11918967913955140,500477.50
2014-09-10948999910933184,700466.50
2014-09-09965976931963159,500481.50
2014-09-088701,029865980514,000490
2014-09-05875910851880297,900440
2014-09-04770920770920586,500460
2014-09-0377177476177034,600385
2014-09-02798815764772114,800386
2014-09-01754783754781116,700390.50
2014-08-2972072770272418,400362
2014-08-2872772871772819,500364
2014-08-2771773171772946,000364.50
2014-08-2669572068971757,900358.50
2014-08-2566468866468729,100343.50
2014-08-2267467466566714,700333.50
2014-08-2166868066567415,500337
2014-08-2067067066066818,300334
2014-08-1967467565366028,400330
2014-08-1866568066066842,800334
2014-08-1563765563165566,100327.50
2014-08-1463664062962912,400314.50
2014-08-1363563761063616,400318
2014-08-126356406306319,200315.50
2014-08-1162664462663323,800316.50
2014-08-0864364563363620,400318
2014-08-0763964563664438,200322
2014-08-0664564563063923,800319.50
2014-08-0564264564064225,700321
2014-08-0463864863264328,300321.50
2014-08-0163864263063837,700319
2014-07-3164064663164088,500320
2014-07-3062262962062925,800314.50
2014-07-2962062561962421,900312
2014-07-2862362961762424,800312
2014-07-2561762360962385,400311.50
2014-07-2457861757861084,500305
2014-07-235775795705784,400289
2014-07-225585715585705,500285
2014-07-1855857455856714,800283.50
2014-07-175655755555705,800285
2014-07-1655057554756417,500282
2014-07-1557057054155131,300275.50
2014-07-145595595475517,100275.50
2014-07-115535625525599,200279.50
2014-07-105605635545595,700279.50
2014-07-095605755545648,000282
2014-07-0856757055656812,300284
2014-07-075805805685688,800284
2014-07-0457858157558012,800290
2014-07-0357657756857610,500288
2014-07-0257657756856914,300284.50
2014-07-0157557956857213,100286
2014-06-3056358256258212,400291
2014-06-2756357055557028,000285
2014-06-2656056555256310,300281.50
2014-06-2556356655856311,200281.50
2014-06-245605685595615,700280.50
2014-06-2356057055856118,300280.50
2014-06-2056156855856127,900280.50
2014-06-1954756753656146,000280.50
2014-06-1853654952854723,800273.50
2014-06-1752953352752911,500264.50
2014-06-165355355205248,400262
2014-06-1353554252353413,100267
2014-06-125315365295367,200268
2014-06-1152553651153614,400268
2014-06-1052052551552514,000262.50
2014-06-0950951850951817,800259
2014-06-065035085035079,200253.50
2014-06-0550050750050213,100251
2014-06-0449550749450412,500252
2014-06-0349550249250117,900250.50
2014-06-0248749848749113,400245.50
2014-05-304944954864955,500247.50
2014-05-294904944864941,900247
2014-05-284954954824903,600245
2014-05-2748249347549316,000246.50
2014-05-2647147947147912,000239.50
2014-05-234594674564679,400233.50
2014-05-2244045143945117,900225.50
2014-05-2144344743444029,000220
2014-05-2047247945645720,100228.50
2014-05-1949649647047036,800235
2014-05-1650650749849832,900249
2014-05-155195195145157,800257.50
2014-05-1451551850651814,300259
2014-05-1350751550451563,700257.50
2014-05-1251754151753925,800269.50
2014-05-0951152050451721,800258.50
2014-05-0852252451952010,200260
2014-05-075255255205214,000260.50
2014-05-025275295245266,200263
2014-05-0152752952252712,000263.50
2014-04-3053053052352514,300262.50
2014-04-285385395305316,100265.50
2014-04-2553253752853418,500267
2014-04-245285325215327,200266
2014-04-2351852451752212,300261
2014-04-2252553152152210,700261
2014-04-215315345295305,000265
2014-04-185295305245293,500264.50
2014-04-175315325225289,800264
2014-04-165075155055154,300257.50
2014-04-155145145015078,800253.50
2014-04-145045094984987,500249
2014-04-1150050949150516,900252.50
2014-04-1052752750751225,900256
2014-04-0952252249950136,200250.50
2014-04-0852853552352415,900262
2014-04-075335425265335,700266.50
2014-04-0454355052353424,100267
2014-04-0354154753754137,700270.50
2014-04-0253654953554046,400270
2014-04-0153053552053018,200265
2014-03-3152653051251618,200258
2014-03-2852852851351615,500258
2014-03-275295295115269,600263
2014-03-2653053953053717,600268.50
2014-03-2554054052853120,400265.50
2014-03-2452953952653614,700268
2014-03-2052853452252812,900264
2014-03-195405405275378,400268.50
2014-03-185475475355409,500270
2014-03-1753553652252212,000261
2014-03-1452854052253523,100267.50
2014-03-1355155154054813,000274
2014-03-1256956954955138,800275.50
2014-03-1157557856457210,600286
2014-03-1058358757057125,500285.50
2014-03-0758258857657610,000288
2014-03-065825875735829,000291
2014-03-0558059257157515,000287.50
2014-03-0457057756457312,800286.50
2014-03-0357457856057034,200285
2014-02-2860660658358529,800292.50
2014-02-2761261960460640,900303
2014-02-2660561360261338,200306.50
2014-02-2560261059960520,800302.50
2014-02-2460062459260171,100300.50
2014-02-2158659757859548,500297.50
2014-02-2061061058158634,900293
2014-02-1961061960561153,100305.50
2014-02-1859460859460231,900301
2014-02-1759059657259240,000296
2014-02-14596614565576111,400288
2014-02-13615620595595175,200297.50
2014-02-12649649603605774,800302.50
2014-02-1053355552754967,800274.50
2014-02-0749552749352596,700262.50
2014-02-0647848747348221,800241
2014-02-0547848946647638,400238
2014-02-0446547345846240,500231
2014-02-0351052049349334,700246.50
2014-01-3154054650952039,200260
2014-01-3054354553553534,300267.50
2014-01-2956157056056530,900282.50
2014-01-2853555853554652,200273
2014-01-2753054653053464,400267
2014-01-2455656555355945,500279.50
2014-01-2358759257557564,200287.50
2014-01-2258460058459062,000295
2014-01-21613617585600132,100300
2014-01-20585625581615227,200307.50
2014-01-17533569530565184,100282.50
2014-01-1652252251551864,000259
2014-01-1550651550650747,200253.50
2014-01-1449851049550167,000250.50
2014-01-1051552551351727,900258.50
2014-01-0952352350751262,500256
2014-01-08511529506523155,300261.50
2014-01-07490510487506118,300253
2014-01-0648849047549031,700245

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