6826 本多通信工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,244	1,287	1,244	1,280	44,100	640
2016-12-29	1,261	1,272	1,238	1,251	21,000	625.50
2016-12-28	1,239	1,262	1,239	1,262	13,300	631
2016-12-27	1,233	1,255	1,233	1,238	28,900	619
2016-12-26	1,226	1,264	1,226	1,249	41,900	624.50
2016-12-22	1,238	1,263	1,214	1,238	51,700	619
2016-12-21	1,276	1,281	1,249	1,249	36,400	624.50
2016-12-20	1,280	1,299	1,274	1,275	21,700	637.50
2016-12-19	1,310	1,314	1,276	1,299	43,900	649.50
2016-12-16	1,313	1,337	1,297	1,332	36,000	666
2016-12-15	1,295	1,327	1,288	1,318	36,500	659
2016-12-14	1,305	1,309	1,269	1,295	33,800	647.50
2016-12-13	1,262	1,314	1,251	1,307	52,900	653.50
2016-12-12	1,304	1,305	1,246	1,277	41,700	638.50
2016-12-09	1,303	1,319	1,293	1,303	30,800	651.50
2016-12-08	1,327	1,331	1,293	1,303	29,100	651.50
2016-12-07	1,306	1,350	1,306	1,321	55,800	660.50
2016-12-06	1,314	1,329	1,300	1,304	22,400	652
2016-12-05	1,306	1,319	1,292	1,303	33,600	651.50
2016-12-02	1,330	1,356	1,320	1,336	50,500	668
2016-12-01	1,376	1,383	1,337	1,342	37,300	671
2016-11-30	1,361	1,412	1,361	1,378	56,100	689
2016-11-29	1,390	1,390	1,370	1,372	36,000	686
2016-11-28	1,413	1,413	1,391	1,405	34,600	702.50
2016-11-25	1,440	1,459	1,384	1,437	87,400	718.50
2016-11-24	1,440	1,449	1,415	1,433	38,900	716.50
2016-11-22	1,420	1,442	1,409	1,431	37,800	715.50
2016-11-21	1,438	1,446	1,397	1,420	41,800	710
2016-11-18	1,371	1,443	1,367	1,438	77,300	719
2016-11-17	1,340	1,358	1,333	1,345	29,100	672.50
2016-11-16	1,365	1,375	1,344	1,360	34,500	680
2016-11-15	1,374	1,396	1,344	1,358	40,100	679
2016-11-14	1,320	1,403	1,311	1,395	88,200	697.50
2016-11-11	1,340	1,357	1,316	1,324	61,200	662
2016-11-10	1,328	1,339	1,303	1,316	49,800	658
2016-11-09	1,319	1,341	1,214	1,251	103,100	625.50
2016-11-08	1,297	1,327	1,289	1,304	69,800	652
2016-11-07	1,227	1,287	1,227	1,277	43,500	638.50
2016-11-04	1,230	1,251	1,214	1,226	75,000	613
2016-11-02	1,299	1,299	1,244	1,249	62,800	624.50
2016-11-01	1,330	1,332	1,298	1,300	65,600	650
2016-10-31	1,204	1,329	1,204	1,320	173,900	660
2016-10-28	1,234	1,265	1,234	1,234	116,600	617
2016-10-27	1,283	1,293	1,240	1,253	72,300	626.50
2016-10-26	1,284	1,314	1,270	1,299	106,500	649.50
2016-10-25	1,262	1,289	1,244	1,272	74,900	636
2016-10-24	1,230	1,264	1,224	1,263	62,900	631.50
2016-10-21	1,250	1,261	1,235	1,238	64,700	619
2016-10-20	1,248	1,282	1,240	1,261	89,300	630.50
2016-10-19	1,220	1,274	1,217	1,251	108,200	625.50
2016-10-18	1,229	1,249	1,205	1,229	134,800	614.50
2016-10-17	1,130	1,269	1,128	1,233	271,100	616.50
2016-10-14	1,120	1,153	1,081	1,135	170,700	567.50
2016-10-13	1,105	1,121	1,085	1,116	54,600	558
2016-10-12	1,091	1,119	1,091	1,105	74,400	552.50
2016-10-11	1,070	1,121	1,056	1,121	97,000	560.50
2016-10-07	1,027	1,084	1,017	1,084	102,600	542
2016-10-06	985	1,038	985	1,038	109,100	519
2016-10-05	977	980	965	980	38,500	490
2016-10-04	920	980	920	980	90,400	490
2016-10-03	889	909	889	908	31,700	454
2016-09-30	890	900	889	895	16,800	447.50
2016-09-29	898	899	892	894	10,300	447
2016-09-28	879	900	876	899	16,100	449.50
2016-09-27	881	896	867	893	42,700	446.50
2016-09-26	897	897	883	889	41,200	444.50
2016-09-23	854	885	849	880	42,400	440
2016-09-21	838	882	836	858	19,500	429
2016-09-20	835	841	833	837	16,000	418.50
2016-09-16	827	833	825	826	6,300	413
2016-09-15	837	840	825	833	20,800	416.50
2016-09-14	827	839	827	829	6,000	414.50
2016-09-13	837	837	829	829	10,800	414.50
2016-09-12	831	850	830	841	13,500	420.50
2016-09-09	854	857	840	854	12,400	427
2016-09-08	835	850	807	849	13,200	424.50
2016-09-07	828	842	807	839	19,800	419.50
2016-09-06	829	838	823	832	8,700	416
2016-09-05	840	840	830	831	11,300	415.50
2016-09-02	849	858	829	835	13,400	417.50
2016-09-01	867	867	840	844	28,500	422
2016-08-31	800	870	800	867	58,800	433.50
2016-08-30	774	800	771	797	19,100	398.50
2016-08-29	774	777	769	774	19,800	387
2016-08-26	756	772	730	771	74,500	385.50
2016-08-25	787	789	781	786	9,700	393
2016-08-24	796	796	779	784	7,800	392
2016-08-23	783	796	780	795	13,200	397.50
2016-08-22	791	796	783	796	7,400	398
2016-08-19	775	793	771	791	14,300	395.50
2016-08-18	777	788	773	773	16,900	386.50
2016-08-17	778	798	775	784	18,400	392
2016-08-16	795	796	783	784	12,700	392
2016-08-15	804	805	795	795	6,500	397.50
2016-08-12	798	806	788	805	12,400	402.50
2016-08-10	787	791	778	783	13,700	391.50
2016-08-09	797	800	786	798	13,400	399
2016-08-08	777	798	764	798	20,500	399
2016-08-05	762	776	760	765	17,600	382.50
2016-08-04	757	771	755	771	15,200	385.50
2016-08-03	773	773	750	752	22,000	376
2016-08-02	778	800	772	775	13,300	387.50
2016-08-01	800	810	784	784	54,300	392
2016-07-29	772	796	760	796	52,500	398
2016-07-28	816	816	795	802	13,600	401
2016-07-27	795	817	795	817	22,500	408.50
2016-07-26	812	818	787	790	41,200	395
2016-07-25	790	802	787	799	18,000	399.50
2016-07-22	777	789	776	789	9,700	394.50
2016-07-21	800	801	786	792	13,000	396
2016-07-20	799	806	771	791	24,400	395.50
2016-07-19	783	808	773	799	23,500	399.50
2016-07-15	761	781	761	770	26,500	385
2016-07-14	765	781	762	769	20,700	384.50
2016-07-13	759	790	758	769	42,100	384.50
2016-07-12	729	751	729	744	35,200	372
2016-07-11	706	733	706	726	36,800	363
2016-07-08	704	718	700	705	27,500	352.50
2016-07-07	713	726	704	704	31,100	352
2016-07-06	722	724	711	723	29,400	361.50
2016-07-05	722	747	722	734	33,600	367
2016-07-04	725	728	718	727	25,100	363.50
2016-07-01	747	747	724	728	23,300	364
2016-06-30	739	743	724	731	34,400	365.50
2016-06-29	721	737	710	733	42,500	366.50
2016-06-28	722	724	706	719	30,700	359.50
2016-06-27	750	758	720	724	33,800	362
2016-06-24	808	808	720	738	85,100	369
2016-06-23	783	785	764	778	34,300	389
2016-06-22	803	803	782	785	19,100	392.50
2016-06-21	807	810	792	803	18,600	401.50
2016-06-20	807	830	801	806	20,500	403
2016-06-17	780	798	780	795	24,700	397.50
2016-06-16	808	808	768	770	29,100	385
2016-06-15	805	814	793	801	26,300	400.50
2016-06-14	827	833	802	807	29,600	403.50
2016-06-13	855	857	832	840	25,600	420
2016-06-10	877	891	863	877	35,600	438.50
2016-06-09	901	904	883	884	23,300	442
2016-06-08	910	915	899	908	18,300	454
2016-06-07	890	919	877	909	26,100	454.50
2016-06-06	900	907	882	889	20,900	444.50
2016-06-03	903	930	903	908	13,900	454
2016-06-02	919	927	903	910	18,400	455
2016-06-01	922	942	922	933	15,700	466.50
2016-05-31	946	952	928	930	21,800	465
2016-05-30	954	954	941	949	13,500	474.50
2016-05-27	944	962	925	954	21,500	477
2016-05-26	944	951	931	944	30,900	472
2016-05-25	932	934	914	929	22,500	464.50
2016-05-24	939	941	920	927	16,200	463.50
2016-05-23	938	946	933	941	13,900	470.50
2016-05-20	945	958	934	947	20,200	473.50
2016-05-19	965	972	947	959	23,400	479.50
2016-05-18	945	972	937	956	34,400	478
2016-05-17	973	982	947	959	28,100	479.50
2016-05-16	976	995	965	972	26,600	486
2016-05-13	1,023	1,024	984	991	34,300	495.50
2016-05-12	986	1,030	972	1,030	53,900	515
2016-05-11	960	1,041	960	983	98,100	491.50
2016-05-10	892	931	889	931	32,500	465.50
2016-05-09	910	913	890	892	32,400	446
2016-05-06	891	909	891	909	30,400	454.50
2016-05-02	867	918	863	900	81,200	450
2016-04-28	936	974	910	912	127,300	456
2016-04-27	940	958	933	949	429,200	474.50
2016-04-26	964	968	945	951	74,300	475.50
2016-04-25	953	968	945	966	44,900	483
2016-04-22	953	960	940	960	60,500	480
2016-04-21	951	968	943	968	37,700	484
2016-04-20	955	965	943	947	28,900	473.50
2016-04-19	935	959	935	953	32,300	476.50
2016-04-18	940	940	922	925	38,600	462.50
2016-04-15	955	968	948	956	25,300	478
2016-04-14	954	969	946	961	45,400	480.50
2016-04-13	962	966	947	954	35,200	477
2016-04-12	935	964	926	954	65,300	477
2016-04-11	922	950	901	950	61,200	475
2016-04-08	923	944	910	926	97,900	463
2016-04-07	953	967	930	938	76,800	469
2016-04-06	1,000	1,000	954	957	102,700	478.50
2016-04-05	1,027	1,027	980	990	86,300	495
2016-04-04	1,025	1,053	1,016	1,045	47,700	522.50
2016-04-01	1,075	1,075	1,027	1,030	71,900	515
2016-03-31	1,079	1,095	1,030	1,053	91,300	526.50
2016-03-30	1,061	1,067	1,044	1,067	38,200	533.50
2016-03-29	1,049	1,056	1,033	1,055	29,300	527.50
2016-03-28	1,067	1,067	1,035	1,040	41,800	520
2016-03-25	1,097	1,097	1,055	1,058	54,300	529
2016-03-24	1,098	1,108	1,066	1,080	102,400	540
2016-03-23	1,079	1,124	1,073	1,113	164,600	556.50
2016-03-22	1,069	1,082	1,065	1,072	88,200	536
2016-03-18	1,070	1,080	1,053	1,080	70,500	540
2016-03-17	1,060	1,092	1,045	1,080	393,200	540
2016-03-16	972	990	960	972	28,200	486
2016-03-15	999	1,002	970	980	38,300	490
2016-03-14	1,004	1,010	992	1,002	29,000	501
2016-03-11	944	1,000	944	992	38,200	496
2016-03-10	948	970	948	968	9,600	484
2016-03-09	961	961	939	948	8,300	474
2016-03-08	950	973	919	973	45,100	486.50
2016-03-07	967	977	953	956	24,200	478
2016-03-04	907	970	893	970	56,400	485
2016-03-03	910	918	901	914	28,900	457
2016-03-02	913	930	905	909	49,300	454.50
2016-03-01	928	928	906	909	22,800	454.50
2016-02-29	910	932	910	920	28,900	460
2016-02-26	913	913	882	907	45,200	453.50
2016-02-25	861	896	861	891	21,300	445.50
2016-02-24	861	871	850	855	17,500	427.50
2016-02-23	920	920	852	876	30,600	438
2016-02-22	891	911	890	911	9,400	455.50
2016-02-19	894	895	867	891	17,500	445.50
2016-02-18	877	905	852	897	27,800	448.50
2016-02-17	873	915	834	840	27,000	420
2016-02-16	874	927	867	867	43,000	433.50
2016-02-15	821	892	801	889	81,600	444.50
2016-02-12	802	822	750	806	90,800	403
2016-02-10	890	891	850	859	48,300	429.50
2016-02-09	911	911	878	882	40,500	441
2016-02-08	930	944	924	933	27,100	466.50
2016-02-05	960	971	928	935	40,000	467.50
2016-02-04	957	979	952	965	38,300	482.50
2016-02-03	1,015	1,015	950	956	29,200	478
2016-02-02	1,032	1,042	1,020	1,027	36,000	513.50
2016-02-01	981	1,045	980	1,045	51,300	522.50
2016-01-29	950	976	941	966	34,300	483
2016-01-28	950	965	937	937	18,400	468.50
2016-01-27	941	984	935	970	19,700	485
2016-01-26	934	939	918	918	13,700	459
2016-01-25	912	945	904	930	23,400	465
2016-01-22	880	920	870	912	19,400	456
2016-01-21	884	902	845	845	57,500	422.50
2016-01-20	923	934	889	889	35,000	444.50
2016-01-19	920	930	907	923	17,300	461.50
2016-01-18	895	912	878	912	24,700	456
2016-01-15	938	948	921	921	24,300	460.50
2016-01-14	938	960	922	943	36,100	471.50
2016-01-13	947	972	939	960	57,600	480
2016-01-12	999	999	928	931	60,200	465.50
2016-01-08	1,020	1,034	1,005	1,012	35,500	506
2016-01-07	1,052	1,060	1,022	1,026	21,100	513
2016-01-06	1,074	1,104	1,045	1,055	18,200	527.50
2016-01-05	1,080	1,110	1,076	1,090	34,000	545
2016-01-04	1,107	1,117	1,079	1,097	21,500	548.50

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