6826 本多通信工業(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 481 | 487 | 473 | 480 | 75,400 | 480 |
2018-12-27 | 452 | 474 | 446 | 473 | 140,700 | 473 |
2018-12-26 | 420 | 440 | 420 | 434 | 126,700 | 434 |
2018-12-25 | 410 | 433 | 410 | 419 | 249,200 | 419 |
2018-12-21 | 465 | 476 | 449 | 459 | 186,100 | 459 |
2018-12-20 | 489 | 493 | 463 | 475 | 176,300 | 475 |
2018-12-19 | 498 | 505 | 490 | 497 | 137,300 | 497 |
2018-12-18 | 499 | 506 | 491 | 497 | 147,400 | 497 |
2018-12-17 | 514 | 527 | 502 | 506 | 173,800 | 506 |
2018-12-14 | 537 | 542 | 521 | 523 | 125,600 | 523 |
2018-12-13 | 545 | 554 | 538 | 547 | 80,400 | 547 |
2018-12-12 | 528 | 549 | 528 | 541 | 89,300 | 541 |
2018-12-11 | 547 | 548 | 522 | 529 | 123,000 | 529 |
2018-12-10 | 552 | 561 | 543 | 550 | 91,400 | 550 |
2018-12-07 | 564 | 570 | 548 | 561 | 104,300 | 561 |
2018-12-06 | 577 | 580 | 559 | 567 | 66,900 | 567 |
2018-12-05 | 590 | 592 | 575 | 577 | 139,700 | 577 |
2018-12-04 | 619 | 620 | 597 | 602 | 100,600 | 602 |
2018-12-03 | 629 | 639 | 614 | 619 | 85,700 | 619 |
2018-11-30 | 633 | 639 | 621 | 629 | 52,000 | 629 |
2018-11-29 | 639 | 645 | 626 | 629 | 50,900 | 629 |
2018-11-28 | 620 | 632 | 611 | 629 | 59,100 | 629 |
2018-11-27 | 591 | 616 | 587 | 610 | 106,000 | 610 |
2018-11-26 | 584 | 590 | 577 | 586 | 57,300 | 586 |
2018-11-22 | 598 | 600 | 576 | 583 | 75,500 | 583 |
2018-11-21 | 567 | 596 | 563 | 595 | 81,400 | 595 |
2018-11-20 | 570 | 582 | 563 | 572 | 98,900 | 572 |
2018-11-19 | 583 | 589 | 573 | 577 | 127,400 | 577 |
2018-11-16 | 609 | 610 | 583 | 585 | 150,400 | 585 |
2018-11-15 | 610 | 612 | 603 | 610 | 82,000 | 610 |
2018-11-14 | 607 | 617 | 598 | 614 | 134,500 | 614 |
2018-11-13 | 615 | 619 | 601 | 612 | 128,300 | 612 |
2018-11-12 | 633 | 633 | 617 | 625 | 100,200 | 625 |
2018-11-09 | 632 | 639 | 627 | 632 | 78,400 | 632 |
2018-11-08 | 642 | 651 | 635 | 640 | 93,400 | 640 |
2018-11-07 | 638 | 647 | 625 | 632 | 145,200 | 632 |
2018-11-06 | 649 | 650 | 634 | 641 | 52,100 | 641 |
2018-11-05 | 629 | 650 | 616 | 639 | 115,700 | 639 |
2018-11-02 | 598 | 660 | 597 | 638 | 280,800 | 638 |
2018-11-01 | 589 | 610 | 589 | 593 | 188,700 | 593 |
2018-10-31 | 613 | 617 | 585 | 589 | 529,000 | 589 |
2018-10-30 | 654 | 692 | 648 | 681 | 106,000 | 681 |
2018-10-29 | 693 | 710 | 672 | 674 | 75,300 | 674 |
2018-10-26 | 726 | 730 | 690 | 698 | 111,300 | 698 |
2018-10-25 | 740 | 755 | 707 | 709 | 118,700 | 709 |
2018-10-24 | 770 | 771 | 749 | 767 | 43,200 | 767 |
2018-10-23 | 782 | 782 | 761 | 761 | 50,200 | 761 |
2018-10-22 | 767 | 793 | 766 | 784 | 46,900 | 784 |
2018-10-19 | 760 | 785 | 760 | 776 | 46,300 | 776 |
2018-10-18 | 783 | 795 | 777 | 779 | 33,200 | 779 |
2018-10-17 | 800 | 812 | 779 | 784 | 85,900 | 784 |
2018-10-16 | 764 | 799 | 763 | 796 | 94,700 | 796 |
2018-10-15 | 757 | 777 | 748 | 768 | 86,000 | 768 |
2018-10-12 | 727 | 766 | 727 | 751 | 57,400 | 751 |
2018-10-11 | 741 | 747 | 727 | 729 | 142,000 | 729 |
2018-10-10 | 768 | 779 | 757 | 771 | 53,700 | 771 |
2018-10-09 | 776 | 776 | 764 | 768 | 90,300 | 768 |
2018-10-05 | 788 | 791 | 773 | 774 | 68,000 | 774 |
2018-10-04 | 800 | 811 | 782 | 794 | 66,300 | 794 |
2018-10-03 | 814 | 827 | 792 | 795 | 86,100 | 795 |
2018-10-02 | 815 | 839 | 810 | 811 | 67,800 | 811 |
2018-10-01 | 845 | 866 | 811 | 811 | 277,400 | 811 |
2018-09-28 | 850 | 860 | 839 | 845 | 69,900 | 845 |
2018-09-27 | 875 | 875 | 838 | 840 | 107,100 | 840 |
2018-09-26 | 856 | 884 | 856 | 877 | 101,000 | 877 |
2018-09-25 | 871 | 878 | 856 | 870 | 120,500 | 870 |
2018-09-21 | 851 | 865 | 849 | 862 | 91,200 | 862 |
2018-09-20 | 844 | 854 | 831 | 848 | 89,400 | 848 |
2018-09-19 | 812 | 846 | 811 | 842 | 92,400 | 842 |
2018-09-18 | 800 | 802 | 784 | 797 | 66,500 | 797 |
2018-09-14 | 793 | 831 | 791 | 806 | 116,600 | 806 |
2018-09-13 | 790 | 815 | 781 | 782 | 63,100 | 782 |
2018-09-12 | 819 | 834 | 791 | 796 | 65,900 | 796 |
2018-09-11 | 808 | 831 | 804 | 810 | 78,300 | 810 |
2018-09-10 | 792 | 805 | 792 | 802 | 32,900 | 802 |
2018-09-07 | 805 | 805 | 785 | 788 | 47,300 | 788 |
2018-09-06 | 814 | 818 | 793 | 808 | 50,600 | 808 |
2018-09-05 | 813 | 841 | 804 | 814 | 57,800 | 814 |
2018-09-04 | 803 | 819 | 801 | 807 | 35,900 | 807 |
2018-09-03 | 846 | 847 | 795 | 804 | 78,800 | 804 |
2018-08-31 | 838 | 855 | 831 | 843 | 56,400 | 843 |
2018-08-30 | 849 | 849 | 831 | 839 | 42,200 | 839 |
2018-08-29 | 820 | 850 | 820 | 849 | 96,000 | 849 |
2018-08-28 | 832 | 840 | 813 | 815 | 36,700 | 815 |
2018-08-27 | 800 | 832 | 800 | 824 | 80,800 | 824 |
2018-08-24 | 792 | 803 | 786 | 799 | 33,000 | 799 |
2018-08-23 | 789 | 789 | 775 | 783 | 33,700 | 783 |
2018-08-22 | 741 | 787 | 741 | 783 | 71,200 | 783 |
2018-08-21 | 764 | 765 | 736 | 746 | 74,100 | 746 |
2018-08-20 | 772 | 775 | 760 | 764 | 63,100 | 764 |
2018-08-17 | 767 | 777 | 762 | 772 | 26,200 | 772 |
2018-08-16 | 755 | 763 | 738 | 759 | 52,300 | 759 |
2018-08-15 | 776 | 776 | 753 | 764 | 64,200 | 764 |
2018-08-14 | 774 | 793 | 769 | 776 | 91,200 | 776 |
2018-08-13 | 790 | 794 | 761 | 768 | 95,500 | 768 |
2018-08-10 | 807 | 817 | 794 | 794 | 74,600 | 794 |
2018-08-09 | 805 | 813 | 793 | 811 | 45,600 | 811 |
2018-08-08 | 788 | 801 | 785 | 792 | 92,800 | 792 |
2018-08-07 | 760 | 782 | 749 | 781 | 123,100 | 781 |
2018-08-06 | 777 | 788 | 750 | 755 | 157,200 | 755 |
2018-08-03 | 816 | 816 | 774 | 777 | 319,800 | 777 |
2018-08-02 | 825 | 842 | 821 | 823 | 108,100 | 823 |
2018-08-01 | 831 | 833 | 815 | 816 | 235,500 | 816 |
2018-07-31 | 850 | 860 | 839 | 840 | 423,400 | 840 |
2018-07-30 | 960 | 972 | 953 | 962 | 52,100 | 962 |
2018-07-27 | 973 | 984 | 961 | 970 | 54,900 | 970 |
2018-07-26 | 939 | 991 | 939 | 977 | 148,600 | 977 |
2018-07-25 | 937 | 954 | 928 | 939 | 60,300 | 939 |
2018-07-24 | 926 | 946 | 926 | 941 | 64,700 | 941 |
2018-07-23 | 907 | 928 | 904 | 922 | 29,500 | 922 |
2018-07-20 | 925 | 934 | 915 | 920 | 48,700 | 920 |
2018-07-19 | 927 | 937 | 922 | 934 | 28,300 | 934 |
2018-07-18 | 925 | 942 | 920 | 925 | 44,400 | 925 |
2018-07-17 | 911 | 923 | 896 | 917 | 58,400 | 917 |
2018-07-13 | 904 | 920 | 892 | 911 | 62,900 | 911 |
2018-07-12 | 887 | 903 | 881 | 895 | 47,400 | 895 |
2018-07-11 | 898 | 900 | 866 | 897 | 119,200 | 897 |
2018-07-10 | 902 | 922 | 892 | 912 | 68,900 | 912 |
2018-07-09 | 871 | 894 | 858 | 893 | 61,100 | 893 |
2018-07-06 | 846 | 880 | 844 | 875 | 86,900 | 875 |
2018-07-05 | 861 | 874 | 840 | 846 | 109,700 | 846 |
2018-07-04 | 868 | 881 | 859 | 868 | 78,100 | 868 |
2018-07-03 | 887 | 895 | 866 | 881 | 80,500 | 881 |
2018-07-02 | 899 | 922 | 880 | 882 | 86,000 | 882 |
2018-06-29 | 890 | 897 | 868 | 892 | 125,700 | 892 |
2018-06-28 | 893 | 904 | 881 | 894 | 86,800 | 894 |
2018-06-27 | 903 | 913 | 892 | 899 | 72,600 | 899 |
2018-06-26 | 916 | 938 | 883 | 902 | 158,400 | 902 |
2018-06-25 | 964 | 975 | 944 | 946 | 69,100 | 946 |
2018-06-22 | 961 | 988 | 959 | 961 | 118,200 | 961 |
2018-06-21 | 926 | 986 | 926 | 976 | 152,800 | 976 |
2018-06-20 | 930 | 931 | 892 | 924 | 76,300 | 924 |
2018-06-19 | 941 | 958 | 917 | 923 | 71,300 | 923 |
2018-06-18 | 960 | 960 | 935 | 950 | 78,400 | 950 |
2018-06-15 | 974 | 974 | 960 | 960 | 67,000 | 960 |
2018-06-14 | 975 | 988 | 969 | 972 | 32,200 | 972 |
2018-06-13 | 975 | 983 | 964 | 981 | 42,000 | 981 |
2018-06-12 | 999 | 999 | 971 | 972 | 42,000 | 972 |
2018-06-11 | 978 | 996 | 965 | 993 | 74,400 | 993 |
2018-06-08 | 981 | 985 | 970 | 975 | 51,400 | 975 |
2018-06-07 | 945 | 980 | 945 | 979 | 91,600 | 979 |
2018-06-06 | 938 | 952 | 936 | 945 | 32,800 | 945 |
2018-06-05 | 954 | 956 | 941 | 945 | 49,100 | 945 |
2018-06-04 | 948 | 966 | 944 | 947 | 48,200 | 947 |
2018-06-01 | 929 | 940 | 924 | 936 | 48,900 | 936 |
2018-05-31 | 929 | 938 | 919 | 931 | 74,100 | 931 |
2018-05-30 | 934 | 945 | 921 | 922 | 103,700 | 922 |
2018-05-29 | 959 | 965 | 935 | 960 | 164,900 | 960 |
2018-05-28 | 952 | 965 | 952 | 959 | 54,200 | 959 |
2018-05-25 | 966 | 969 | 948 | 956 | 138,500 | 956 |
2018-05-24 | 990 | 990 | 966 | 966 | 105,000 | 966 |
2018-05-23 | 997 | 1,006 | 985 | 987 | 91,500 | 987 |
2018-05-22 | 999 | 1,003 | 990 | 992 | 85,100 | 992 |
2018-05-21 | 992 | 1,005 | 987 | 999 | 182,300 | 999 |
2018-05-18 | 1,000 | 1,000 | 981 | 992 | 193,000 | 992 |
2018-05-17 | 996 | 999 | 982 | 995 | 136,300 | 995 |
2018-05-16 | 1,030 | 1,030 | 989 | 994 | 218,100 | 994 |
2018-05-15 | 1,048 | 1,048 | 1,018 | 1,033 | 163,400 | 1,033 |
2018-05-14 | 1,025 | 1,038 | 1,011 | 1,038 | 159,800 | 1,038 |
2018-05-11 | 1,052 | 1,078 | 1,001 | 1,018 | 478,500 | 1,018 |
2018-05-10 | 1,148 | 1,175 | 1,142 | 1,169 | 140,900 | 1,169 |
2018-05-09 | 1,148 | 1,161 | 1,134 | 1,150 | 89,800 | 1,150 |
2018-05-08 | 1,125 | 1,154 | 1,124 | 1,146 | 94,900 | 1,146 |
2018-05-07 | 1,124 | 1,131 | 1,105 | 1,125 | 95,000 | 1,125 |
2018-05-02 | 1,088 | 1,111 | 1,088 | 1,102 | 47,300 | 1,102 |
2018-05-01 | 1,100 | 1,100 | 1,077 | 1,096 | 53,900 | 1,096 |
2018-04-27 | 1,117 | 1,117 | 1,075 | 1,108 | 73,900 | 1,108 |
2018-04-26 | 1,095 | 1,110 | 1,090 | 1,107 | 85,100 | 1,107 |
2018-04-25 | 1,100 | 1,102 | 1,078 | 1,095 | 72,900 | 1,095 |
2018-04-24 | 1,106 | 1,119 | 1,063 | 1,119 | 163,100 | 1,119 |
2018-04-23 | 1,081 | 1,103 | 1,058 | 1,093 | 103,000 | 1,093 |
2018-04-20 | 1,078 | 1,078 | 1,051 | 1,069 | 52,500 | 1,069 |
2018-04-19 | 1,076 | 1,099 | 1,052 | 1,080 | 125,600 | 1,080 |
2018-04-18 | 1,016 | 1,070 | 1,016 | 1,056 | 96,700 | 1,056 |
2018-04-17 | 1,034 | 1,035 | 991 | 1,012 | 97,600 | 1,012 |
2018-04-16 | 1,096 | 1,099 | 1,028 | 1,034 | 134,200 | 1,034 |
2018-04-13 | 1,036 | 1,093 | 1,030 | 1,083 | 188,200 | 1,083 |
2018-04-12 | 1,010 | 1,030 | 1,000 | 1,012 | 59,400 | 1,012 |
2018-04-11 | 1,022 | 1,037 | 993 | 1,020 | 87,400 | 1,020 |
2018-04-10 | 984 | 1,012 | 973 | 1,009 | 62,300 | 1,009 |
2018-04-09 | 981 | 994 | 968 | 989 | 61,000 | 989 |
2018-04-06 | 1,007 | 1,015 | 978 | 993 | 91,300 | 993 |
2018-04-05 | 1,007 | 1,014 | 987 | 1,007 | 53,200 | 1,007 |
2018-04-04 | 1,017 | 1,024 | 994 | 1,004 | 55,400 | 1,004 |
2018-04-03 | 1,012 | 1,014 | 980 | 1,002 | 86,000 | 1,002 |
2018-03-30 | 1,005 | 1,034 | 997 | 1,030 | 84,100 | 1,030 |
2018-03-29 | 992 | 1,003 | 973 | 987 | 66,900 | 987 |
2018-03-28 | 990 | 997 | 961 | 984 | 103,500 | 984 |
2018-03-27 | 993 | 1,020 | 993 | 1,007 | 104,100 | 1,007 |
2018-03-26 | 968 | 984 | 946 | 984 | 117,900 | 984 |
2018-03-23 | 1,000 | 1,006 | 978 | 983 | 172,600 | 983 |
2018-03-22 | 1,054 | 1,054 | 1,006 | 1,035 | 177,900 | 1,035 |
2018-03-20 | 1,052 | 1,065 | 1,044 | 1,054 | 77,100 | 1,054 |
2018-03-19 | 1,081 | 1,085 | 1,050 | 1,070 | 77,300 | 1,070 |
2018-03-16 | 1,130 | 1,144 | 1,083 | 1,096 | 172,800 | 1,096 |
2018-03-15 | 1,136 | 1,138 | 1,097 | 1,120 | 189,300 | 1,120 |
2018-03-14 | 1,138 | 1,150 | 1,134 | 1,142 | 68,800 | 1,142 |
2018-03-13 | 1,143 | 1,165 | 1,133 | 1,146 | 89,900 | 1,146 |
2018-03-12 | 1,158 | 1,180 | 1,140 | 1,152 | 97,200 | 1,152 |
2018-03-09 | 1,149 | 1,163 | 1,122 | 1,131 | 80,100 | 1,131 |
2018-03-08 | 1,141 | 1,142 | 1,120 | 1,125 | 49,000 | 1,125 |
2018-03-07 | 1,173 | 1,173 | 1,115 | 1,116 | 138,900 | 1,116 |
2018-03-06 | 1,160 | 1,208 | 1,160 | 1,173 | 87,700 | 1,173 |
2018-03-05 | 1,170 | 1,185 | 1,127 | 1,134 | 82,600 | 1,134 |
2018-03-02 | 1,188 | 1,197 | 1,176 | 1,184 | 70,000 | 1,184 |
2018-03-01 | 1,220 | 1,228 | 1,199 | 1,218 | 92,000 | 1,218 |
2018-02-28 | 1,233 | 1,255 | 1,224 | 1,241 | 73,500 | 1,241 |
2018-02-27 | 1,232 | 1,253 | 1,232 | 1,241 | 74,900 | 1,241 |
2018-02-26 | 1,257 | 1,265 | 1,217 | 1,224 | 110,600 | 1,224 |
2018-02-23 | 1,234 | 1,245 | 1,222 | 1,243 | 59,800 | 1,243 |
2018-02-22 | 1,226 | 1,248 | 1,215 | 1,233 | 62,100 | 1,233 |
2018-02-21 | 1,221 | 1,255 | 1,202 | 1,244 | 115,100 | 1,244 |
2018-02-20 | 1,229 | 1,229 | 1,188 | 1,225 | 115,000 | 1,225 |
2018-02-19 | 1,170 | 1,230 | 1,165 | 1,229 | 114,100 | 1,229 |
2018-02-16 | 1,191 | 1,201 | 1,159 | 1,163 | 88,800 | 1,163 |
2018-02-15 | 1,136 | 1,202 | 1,134 | 1,171 | 166,600 | 1,171 |
2018-02-14 | 1,172 | 1,204 | 1,122 | 1,142 | 137,800 | 1,142 |
2018-02-13 | 1,227 | 1,237 | 1,170 | 1,190 | 185,000 | 1,190 |
2018-02-09 | 1,150 | 1,197 | 1,135 | 1,195 | 167,500 | 1,195 |
2018-02-08 | 1,192 | 1,228 | 1,192 | 1,206 | 133,000 | 1,206 |
2018-02-07 | 1,261 | 1,274 | 1,172 | 1,172 | 149,000 | 1,172 |
2018-02-06 | 1,130 | 1,195 | 1,120 | 1,171 | 353,400 | 1,171 |
2018-02-05 | 1,280 | 1,296 | 1,263 | 1,285 | 200,600 | 1,285 |
2018-02-02 | 1,361 | 1,361 | 1,305 | 1,336 | 293,800 | 1,336 |
2018-02-01 | 1,309 | 1,379 | 1,309 | 1,375 | 254,300 | 1,375 |
2018-01-31 | 1,350 | 1,428 | 1,291 | 1,299 | 580,300 | 1,299 |
2018-01-30 | 1,454 | 1,541 | 1,420 | 1,440 | 584,700 | 1,440 |
2018-01-29 | 1,456 | 1,499 | 1,432 | 1,440 | 299,400 | 1,440 |
2018-01-26 | 1,446 | 1,464 | 1,421 | 1,428 | 98,400 | 1,428 |
2018-01-25 | 1,452 | 1,455 | 1,417 | 1,418 | 108,400 | 1,418 |
2018-01-24 | 1,467 | 1,471 | 1,406 | 1,462 | 204,100 | 1,462 |
2018-01-23 | 1,481 | 1,485 | 1,443 | 1,467 | 175,000 | 1,467 |
2018-01-22 | 1,410 | 1,486 | 1,384 | 1,473 | 439,600 | 1,473 |
2018-01-19 | 1,335 | 1,392 | 1,302 | 1,391 | 267,300 | 1,391 |
2018-01-18 | 1,271 | 1,360 | 1,267 | 1,307 | 356,200 | 1,307 |
2018-01-17 | 1,254 | 1,274 | 1,254 | 1,259 | 47,900 | 1,259 |
2018-01-16 | 1,263 | 1,272 | 1,250 | 1,266 | 50,600 | 1,266 |
2018-01-15 | 1,278 | 1,282 | 1,258 | 1,259 | 55,200 | 1,259 |
2018-01-12 | 1,261 | 1,284 | 1,253 | 1,267 | 74,800 | 1,267 |
2018-01-11 | 1,260 | 1,275 | 1,258 | 1,258 | 70,300 | 1,258 |
2018-01-10 | 1,268 | 1,275 | 1,258 | 1,275 | 73,200 | 1,275 |
2018-01-09 | 1,282 | 1,283 | 1,263 | 1,264 | 116,900 | 1,264 |
2018-01-05 | 1,278 | 1,278 | 1,247 | 1,272 | 129,800 | 1,272 |
2018-01-04 | 1,200 | 1,290 | 1,196 | 1,278 | 286,800 | 1,278 |
分割・併合履歴 : [2017-11-28]1株→2株 [2000-09-26]1株→1.25株