6826 本多通信工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,190	1,199	1,175	1,179	75,500	1,179
2017-12-28	1,190	1,211	1,165	1,184	146,200	1,184
2017-12-27	1,158	1,177	1,150	1,177	96,900	1,177
2017-12-26	1,140	1,156	1,138	1,153	92,400	1,153
2017-12-25	1,125	1,137	1,116	1,135	70,800	1,135
2017-12-22	1,127	1,131	1,115	1,128	47,500	1,128
2017-12-21	1,124	1,124	1,103	1,122	48,200	1,122
2017-12-20	1,101	1,123	1,096	1,118	73,800	1,118
2017-12-19	1,132	1,137	1,098	1,099	84,700	1,099
2017-12-18	1,112	1,137	1,105	1,130	130,100	1,130
2017-12-15	1,111	1,111	1,089	1,103	94,200	1,103
2017-12-14	1,083	1,118	1,083	1,114	77,400	1,114
2017-12-13	1,098	1,102	1,073	1,083	78,700	1,083
2017-12-12	1,091	1,119	1,087	1,097	88,000	1,097
2017-12-11	1,110	1,110	1,083	1,089	64,500	1,089
2017-12-08	1,065	1,110	1,060	1,110	129,700	1,110
2017-12-07	1,060	1,087	1,060	1,082	101,600	1,082
2017-12-06	1,050	1,075	1,042	1,049	134,000	1,049
2017-12-05	1,060	1,078	1,041	1,055	150,600	1,055
2017-12-04	1,121	1,125	1,082	1,083	188,100	1,083
2017-12-01	1,174	1,174	1,115	1,125	182,100	1,125
2017-11-30	1,175	1,182	1,141	1,163	151,900	1,163
2017-11-29	1,180	1,220	1,164	1,170	159,300	1,170
2017-11-28	1,201	1,203	1,150	1,166	176,200	1,166
2017-11-27	2,450	2,514	2,398	2,419	119,200	1,209.50
2017-11-24	2,470	2,472	2,426	2,431	63,800	1,215.50
2017-11-22	2,450	2,453	2,408	2,441	70,600	1,220.50
2017-11-21	2,334	2,417	2,333	2,395	109,100	1,197.50
2017-11-20	2,328	2,355	2,292	2,316	64,400	1,158
2017-11-17	2,322	2,340	2,276	2,323	62,300	1,161.50
2017-11-16	2,267	2,337	2,255	2,287	109,300	1,143.50
2017-11-15	2,322	2,367	2,264	2,289	128,100	1,144.50
2017-11-14	2,388	2,433	2,346	2,348	68,300	1,174
2017-11-13	2,385	2,408	2,342	2,342	60,900	1,171
2017-11-10	2,360	2,432	2,340	2,414	68,800	1,207
2017-11-09	2,450	2,530	2,366	2,402	161,500	1,201
2017-11-08	2,370	2,435	2,357	2,434	82,800	1,217
2017-11-07	2,400	2,447	2,376	2,384	113,500	1,192
2017-11-06	2,349	2,460	2,349	2,430	121,600	1,215
2017-11-02	2,356	2,463	2,328	2,347	199,400	1,173.50
2017-11-01	2,269	2,365	2,267	2,355	161,900	1,177.50
2017-10-31	2,279	2,295	2,240	2,284	133,200	1,142
2017-10-30	2,200	2,299	2,180	2,285	438,600	1,142.50
2017-10-27	2,200	2,216	2,100	2,159	848,200	1,079.50
2017-10-26	1,812	1,858	1,803	1,849	140,700	924.50
2017-10-25	1,792	1,813	1,772	1,795	52,700	897.50
2017-10-24	1,771	1,784	1,742	1,780	32,400	890
2017-10-23	1,727	1,762	1,727	1,752	30,800	876
2017-10-20	1,754	1,754	1,710	1,726	45,900	863
2017-10-19	1,739	1,767	1,731	1,755	37,500	877.50
2017-10-18	1,730	1,741	1,714	1,739	33,700	869.50
2017-10-17	1,739	1,741	1,722	1,736	25,000	868
2017-10-16	1,755	1,758	1,723	1,729	39,600	864.50
2017-10-13	1,736	1,764	1,707	1,755	70,400	877.50
2017-10-12	1,754	1,781	1,726	1,738	66,000	869
2017-10-11	1,800	1,800	1,731	1,739	55,400	869.50
2017-10-10	1,800	1,807	1,786	1,802	32,100	901
2017-10-06	1,804	1,822	1,797	1,800	21,800	900
2017-10-05	1,848	1,855	1,806	1,816	40,200	908
2017-10-04	1,865	1,898	1,842	1,864	42,600	932
2017-10-03	1,860	1,885	1,834	1,865	39,000	932.50
2017-10-02	1,863	1,900	1,843	1,873	61,900	936.50
2017-09-29	1,805	1,876	1,798	1,853	85,500	926.50
2017-09-28	1,800	1,805	1,772	1,805	33,500	902.50
2017-09-27	1,799	1,824	1,773	1,798	27,100	899
2017-09-26	1,789	1,816	1,770	1,780	90,600	890
2017-09-25	1,764	1,812	1,764	1,803	37,300	901.50
2017-09-22	1,773	1,777	1,749	1,762	24,300	881
2017-09-21	1,780	1,805	1,770	1,776	33,200	888
2017-09-20	1,825	1,825	1,753	1,779	45,200	889.50
2017-09-19	1,825	1,858	1,809	1,814	82,500	907
2017-09-15	1,785	1,818	1,765	1,815	56,000	907.50
2017-09-14	1,780	1,786	1,736	1,775	36,300	887.50
2017-09-13	1,790	1,807	1,769	1,793	56,000	896.50
2017-09-12	1,723	1,767	1,713	1,764	61,100	882
2017-09-11	1,652	1,725	1,639	1,725	61,500	862.50
2017-09-08	1,625	1,646	1,621	1,630	26,200	815
2017-09-07	1,638	1,660	1,612	1,634	35,600	817
2017-09-06	1,584	1,630	1,571	1,621	33,500	810.50
2017-09-05	1,670	1,677	1,589	1,602	42,600	801
2017-09-04	1,690	1,697	1,653	1,668	37,300	834
2017-09-01	1,706	1,715	1,688	1,699	37,900	849.50
2017-08-31	1,721	1,746	1,712	1,717	17,300	858.50
2017-08-30	1,718	1,743	1,711	1,718	24,300	859
2017-08-29	1,723	1,723	1,678	1,712	57,200	856
2017-08-28	1,774	1,774	1,733	1,750	30,500	875
2017-08-25	1,738	1,765	1,729	1,757	19,600	878.50
2017-08-24	1,714	1,762	1,700	1,730	59,900	865
2017-08-23	1,725	1,736	1,692	1,707	21,600	853.50
2017-08-22	1,694	1,722	1,671	1,701	39,200	850.50
2017-08-21	1,682	1,696	1,670	1,683	23,100	841.50
2017-08-18	1,705	1,711	1,664	1,676	23,700	838
2017-08-17	1,725	1,735	1,696	1,722	16,600	861
2017-08-16	1,663	1,750	1,663	1,714	45,300	857
2017-08-15	1,662	1,685	1,662	1,674	22,300	837
2017-08-14	1,637	1,681	1,625	1,655	46,200	827.50
2017-08-10	1,687	1,710	1,653	1,665	36,300	832.50
2017-08-09	1,732	1,732	1,658	1,686	45,300	843
2017-08-08	1,699	1,758	1,699	1,732	46,400	866
2017-08-07	1,661	1,692	1,660	1,689	36,300	844.50
2017-08-04	1,654	1,654	1,633	1,641	21,900	820.50
2017-08-03	1,680	1,685	1,605	1,642	60,000	821
2017-08-02	1,646	1,715	1,645	1,708	35,800	854
2017-08-01	1,733	1,733	1,623	1,648	89,100	824
2017-07-31	1,747	1,747	1,715	1,733	37,500	866.50
2017-07-28	1,820	1,820	1,722	1,730	120,500	865
2017-07-27	1,777	1,832	1,762	1,813	67,500	906.50
2017-07-26	1,817	1,826	1,753	1,777	43,000	888.50
2017-07-25	1,850	1,850	1,822	1,833	74,900	916.50
2017-07-24	1,812	1,825	1,773	1,799	39,800	899.50
2017-07-21	1,776	1,815	1,776	1,810	34,900	905
2017-07-20	1,730	1,797	1,730	1,795	58,700	897.50
2017-07-19	1,721	1,750	1,717	1,729	33,800	864.50
2017-07-18	1,698	1,732	1,698	1,725	27,700	862.50
2017-07-14	1,711	1,723	1,709	1,715	21,800	857.50
2017-07-13	1,702	1,728	1,692	1,707	31,000	853.50
2017-07-12	1,710	1,748	1,709	1,714	39,300	857
2017-07-11	1,720	1,734	1,696	1,715	43,600	857.50
2017-07-10	1,690	1,750	1,690	1,726	71,100	863
2017-07-07	1,670	1,694	1,654	1,681	36,300	840.50
2017-07-06	1,700	1,710	1,674	1,683	61,200	841.50
2017-07-05	1,627	1,690	1,627	1,690	72,400	845
2017-07-04	1,644	1,660	1,614	1,640	90,400	820
2017-07-03	1,570	1,644	1,565	1,644	105,500	822
2017-06-30	1,569	1,585	1,548	1,577	36,500	788.50
2017-06-29	1,566	1,590	1,560	1,581	66,800	790.50
2017-06-28	1,550	1,563	1,540	1,547	40,900	773.50
2017-06-27	1,543	1,570	1,537	1,549	71,300	774.50
2017-06-26	1,531	1,555	1,527	1,545	22,500	772.50
2017-06-23	1,517	1,547	1,516	1,531	37,500	765.50
2017-06-22	1,540	1,553	1,532	1,534	34,000	767
2017-06-21	1,508	1,561	1,508	1,536	54,700	768
2017-06-20	1,500	1,539	1,493	1,527	104,900	763.50
2017-06-19	1,498	1,503	1,484	1,491	27,800	745.50
2017-06-16	1,540	1,540	1,490	1,497	73,500	748.50
2017-06-15	1,467	1,538	1,467	1,512	105,100	756
2017-06-14	1,515	1,520	1,470	1,470	50,900	735
2017-06-13	1,470	1,520	1,466	1,514	97,600	757
2017-06-12	1,503	1,511	1,464	1,476	77,200	738
2017-06-09	1,438	1,533	1,438	1,522	120,300	761
2017-06-08	1,427	1,452	1,424	1,431	23,400	715.50
2017-06-07	1,417	1,423	1,406	1,408	20,900	704
2017-06-06	1,448	1,452	1,413	1,414	26,000	707
2017-06-05	1,458	1,470	1,442	1,448	24,900	724
2017-06-02	1,481	1,505	1,474	1,475	41,300	737.50
2017-06-01	1,450	1,500	1,450	1,485	79,300	742.50
2017-05-31	1,413	1,440	1,399	1,435	31,100	717.50
2017-05-30	1,398	1,414	1,365	1,413	41,000	706.50
2017-05-29	1,390	1,404	1,382	1,391	27,700	695.50
2017-05-26	1,420	1,420	1,393	1,393	28,900	696.50
2017-05-25	1,440	1,440	1,420	1,420	14,100	710
2017-05-24	1,440	1,443	1,428	1,438	19,300	719
2017-05-23	1,430	1,432	1,416	1,424	28,700	712
2017-05-22	1,450	1,455	1,426	1,426	36,800	713
2017-05-19	1,408	1,442	1,403	1,442	34,400	721
2017-05-18	1,388	1,409	1,388	1,406	33,000	703
2017-05-17	1,421	1,430	1,413	1,416	28,000	708
2017-05-16	1,428	1,430	1,414	1,421	32,600	710.50
2017-05-15	1,415	1,440	1,410	1,428	38,100	714
2017-05-12	1,425	1,462	1,421	1,435	80,100	717.50
2017-05-11	1,484	1,484	1,456	1,477	32,500	738.50
2017-05-10	1,482	1,493	1,478	1,482	29,700	741
2017-05-09	1,477	1,499	1,477	1,498	46,400	749
2017-05-08	1,495	1,504	1,478	1,483	52,100	741.50
2017-05-02	1,485	1,518	1,464	1,487	105,500	743.50
2017-05-01	1,473	1,497	1,473	1,488	58,400	744
2017-04-28	1,499	1,500	1,436	1,459	173,700	729.50
2017-04-27	1,350	1,376	1,311	1,359	61,800	679.50
2017-04-26	1,335	1,363	1,330	1,350	34,500	675
2017-04-25	1,292	1,321	1,290	1,321	25,900	660.50
2017-04-24	1,281	1,291	1,269	1,283	23,300	641.50
2017-04-21	1,260	1,286	1,257	1,281	15,900	640.50
2017-04-20	1,248	1,286	1,247	1,257	21,800	628.50
2017-04-19	1,267	1,280	1,260	1,265	21,900	632.50
2017-04-18	1,264	1,277	1,252	1,267	19,300	633.50
2017-04-17	1,251	1,270	1,250	1,257	16,400	628.50
2017-04-14	1,260	1,281	1,254	1,267	29,200	633.50
2017-04-13	1,295	1,304	1,273	1,284	47,900	642
2017-04-12	1,347	1,373	1,315	1,315	41,500	657.50
2017-04-11	1,378	1,382	1,359	1,369	25,500	684.50
2017-04-10	1,334	1,380	1,326	1,374	55,600	687
2017-04-07	1,355	1,372	1,329	1,337	41,500	668.50
2017-04-06	1,389	1,389	1,329	1,346	49,500	673
2017-04-05	1,425	1,439	1,411	1,413	26,900	706.50
2017-04-04	1,487	1,487	1,416	1,432	44,100	716
2017-04-03	1,470	1,493	1,445	1,490	62,400	745
2017-03-31	1,486	1,493	1,446	1,451	40,000	725.50
2017-03-30	1,449	1,486	1,438	1,471	44,200	735.50
2017-03-29	1,429	1,452	1,425	1,450	24,300	725
2017-03-28	1,410	1,450	1,403	1,450	25,800	725
2017-03-27	1,390	1,403	1,365	1,394	31,100	697
2017-03-24	1,367	1,389	1,367	1,387	21,900	693.50
2017-03-23	1,364	1,364	1,350	1,356	12,900	678
2017-03-22	1,379	1,379	1,348	1,354	22,700	677
2017-03-21	1,373	1,394	1,370	1,389	26,300	694.50
2017-03-17	1,384	1,384	1,366	1,377	12,900	688.50
2017-03-16	1,371	1,379	1,365	1,378	12,900	689
2017-03-15	1,381	1,390	1,364	1,371	22,400	685.50
2017-03-14	1,375	1,394	1,360	1,378	28,800	689
2017-03-13	1,372	1,377	1,361	1,364	18,700	682
2017-03-10	1,390	1,390	1,364	1,372	24,000	686
2017-03-09	1,360	1,365	1,345	1,361	15,700	680.50
2017-03-08	1,356	1,380	1,344	1,355	18,300	677.50
2017-03-07	1,337	1,353	1,337	1,346	17,100	673
2017-03-06	1,350	1,366	1,348	1,348	30,600	674
2017-03-03	1,341	1,382	1,333	1,358	41,400	679
2017-03-02	1,367	1,367	1,351	1,358	18,600	679
2017-03-01	1,350	1,363	1,329	1,347	31,800	673.50
2017-02-28	1,314	1,356	1,314	1,350	55,100	675
2017-02-27	1,300	1,324	1,295	1,314	29,700	657
2017-02-24	1,327	1,327	1,302	1,309	27,000	654.50
2017-02-23	1,305	1,314	1,288	1,313	30,500	656.50
2017-02-22	1,311	1,311	1,280	1,286	24,200	643
2017-02-21	1,301	1,313	1,290	1,298	24,100	649
2017-02-20	1,292	1,318	1,292	1,304	10,200	652
2017-02-17	1,297	1,300	1,282	1,297	14,900	648.50
2017-02-16	1,307	1,307	1,288	1,297	22,000	648.50
2017-02-15	1,310	1,337	1,302	1,311	26,500	655.50
2017-02-14	1,281	1,323	1,281	1,292	38,900	646
2017-02-13	1,283	1,294	1,282	1,286	17,000	643
2017-02-10	1,242	1,268	1,242	1,259	18,800	629.50
2017-02-09	1,235	1,235	1,224	1,225	11,200	612.50
2017-02-08	1,211	1,241	1,208	1,230	15,600	615
2017-02-07	1,209	1,226	1,190	1,211	29,900	605.50
2017-02-06	1,239	1,239	1,214	1,227	17,800	613.50
2017-02-03	1,237	1,248	1,225	1,225	12,000	612.50
2017-02-02	1,273	1,283	1,235	1,236	20,400	618
2017-02-01	1,266	1,280	1,243	1,273	29,800	636.50
2017-01-31	1,282	1,292	1,266	1,281	27,600	640.50
2017-01-30	1,294	1,298	1,241	1,298	39,300	649
2017-01-27	1,295	1,295	1,268	1,285	16,600	642.50
2017-01-26	1,293	1,294	1,254	1,272	27,200	636
2017-01-25	1,253	1,268	1,231	1,268	25,300	634
2017-01-24	1,234	1,234	1,210	1,225	9,400	612.50
2017-01-23	1,221	1,234	1,214	1,225	12,000	612.50
2017-01-20	1,239	1,239	1,229	1,234	6,000	617
2017-01-19	1,219	1,242	1,217	1,239	28,800	619.50
2017-01-18	1,218	1,229	1,196	1,222	25,100	611
2017-01-17	1,245	1,246	1,222	1,222	20,500	611
2017-01-16	1,262	1,273	1,244	1,244	14,200	622
2017-01-13	1,271	1,280	1,264	1,268	13,800	634
2017-01-12	1,287	1,296	1,265	1,277	19,700	638.50
2017-01-11	1,329	1,330	1,298	1,300	14,900	650
2017-01-10	1,315	1,334	1,300	1,330	25,500	665
2017-01-06	1,316	1,325	1,304	1,318	14,600	659
2017-01-05	1,314	1,329	1,307	1,324	21,300	662
2017-01-04	1,291	1,339	1,274	1,331	53,100	665.50

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