6826 本多通信工業(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 555 | 558 | 552 | 554 | 34,500 | 554 |
2019-12-27 | 552 | 564 | 551 | 563 | 64,800 | 563 |
2019-12-26 | 549 | 553 | 547 | 553 | 58,100 | 553 |
2019-12-25 | 551 | 551 | 543 | 550 | 66,700 | 550 |
2019-12-24 | 548 | 557 | 548 | 554 | 61,000 | 554 |
2019-12-23 | 560 | 561 | 547 | 548 | 73,900 | 548 |
2019-12-20 | 572 | 577 | 562 | 562 | 81,000 | 562 |
2019-12-19 | 554 | 570 | 552 | 569 | 100,100 | 569 |
2019-12-18 | 567 | 568 | 547 | 551 | 161,300 | 551 |
2019-12-17 | 576 | 576 | 565 | 567 | 70,800 | 567 |
2019-12-16 | 565 | 574 | 564 | 568 | 103,700 | 568 |
2019-12-13 | 565 | 570 | 560 | 563 | 96,600 | 563 |
2019-12-12 | 564 | 565 | 553 | 554 | 92,800 | 554 |
2019-12-11 | 555 | 570 | 554 | 562 | 156,500 | 562 |
2019-12-10 | 559 | 560 | 550 | 553 | 184,300 | 553 |
2019-12-09 | 597 | 597 | 556 | 560 | 511,400 | 560 |
2019-12-06 | 599 | 604 | 580 | 587 | 292,600 | 587 |
2019-12-05 | 616 | 642 | 583 | 590 | 775,400 | 590 |
2019-12-04 | 664 | 665 | 611 | 615 | 1,862,400 | 615 |
2019-12-03 | 556 | 645 | 551 | 645 | 2,182,700 | 645 |
2019-12-02 | 541 | 555 | 533 | 545 | 77,300 | 545 |
2019-11-29 | 554 | 555 | 536 | 546 | 112,000 | 546 |
2019-11-28 | 522 | 545 | 516 | 545 | 152,300 | 545 |
2019-11-27 | 509 | 523 | 509 | 520 | 41,900 | 520 |
2019-11-26 | 520 | 527 | 507 | 507 | 46,500 | 507 |
2019-11-25 | 513 | 518 | 511 | 515 | 23,300 | 515 |
2019-11-22 | 502 | 513 | 502 | 506 | 41,500 | 506 |
2019-11-21 | 507 | 507 | 493 | 502 | 33,200 | 502 |
2019-11-20 | 497 | 510 | 493 | 507 | 37,600 | 507 |
2019-11-19 | 501 | 501 | 494 | 496 | 21,900 | 496 |
2019-11-18 | 502 | 506 | 493 | 495 | 72,600 | 495 |
2019-11-15 | 492 | 497 | 490 | 496 | 28,700 | 496 |
2019-11-14 | 506 | 506 | 491 | 491 | 57,800 | 491 |
2019-11-13 | 509 | 513 | 505 | 506 | 25,200 | 506 |
2019-11-12 | 506 | 508 | 501 | 508 | 23,700 | 508 |
2019-11-11 | 505 | 512 | 500 | 505 | 35,700 | 505 |
2019-11-08 | 510 | 513 | 501 | 507 | 39,200 | 507 |
2019-11-07 | 518 | 520 | 500 | 500 | 51,000 | 500 |
2019-11-06 | 518 | 521 | 515 | 519 | 31,500 | 519 |
2019-11-05 | 500 | 518 | 500 | 512 | 70,100 | 512 |
2019-11-01 | 520 | 520 | 495 | 500 | 82,900 | 500 |
2019-10-31 | 530 | 530 | 520 | 526 | 38,700 | 526 |
2019-10-30 | 518 | 529 | 511 | 529 | 84,100 | 529 |
2019-10-29 | 517 | 523 | 517 | 521 | 34,400 | 521 |
2019-10-28 | 511 | 515 | 511 | 515 | 20,300 | 515 |
2019-10-25 | 515 | 515 | 508 | 515 | 29,400 | 515 |
2019-10-24 | 512 | 514 | 509 | 509 | 19,300 | 509 |
2019-10-23 | 510 | 513 | 508 | 510 | 37,700 | 510 |
2019-10-21 | 499 | 507 | 498 | 507 | 27,000 | 507 |
2019-10-18 | 502 | 507 | 496 | 499 | 28,300 | 499 |
2019-10-17 | 505 | 505 | 496 | 502 | 21,200 | 502 |
2019-10-16 | 505 | 508 | 501 | 505 | 46,900 | 505 |
2019-10-15 | 493 | 506 | 491 | 503 | 63,200 | 503 |
2019-10-11 | 490 | 490 | 482 | 490 | 22,500 | 490 |
2019-10-10 | 486 | 487 | 478 | 487 | 20,200 | 487 |
2019-10-09 | 478 | 486 | 477 | 486 | 25,700 | 486 |
2019-10-08 | 477 | 485 | 476 | 484 | 17,000 | 484 |
2019-10-07 | 482 | 482 | 474 | 475 | 18,200 | 475 |
2019-10-04 | 475 | 480 | 472 | 479 | 20,700 | 479 |
2019-10-03 | 484 | 484 | 471 | 475 | 38,900 | 475 |
2019-10-02 | 493 | 495 | 487 | 489 | 27,400 | 489 |
2019-10-01 | 488 | 497 | 487 | 497 | 43,200 | 497 |
2019-09-30 | 494 | 499 | 490 | 495 | 37,400 | 495 |
2019-09-27 | 503 | 506 | 496 | 497 | 128,400 | 497 |
2019-09-26 | 522 | 524 | 508 | 509 | 272,900 | 509 |
2019-09-25 | 519 | 524 | 511 | 523 | 79,500 | 523 |
2019-09-24 | 522 | 525 | 515 | 516 | 113,300 | 516 |
2019-09-20 | 528 | 529 | 519 | 522 | 69,100 | 522 |
2019-09-19 | 512 | 527 | 512 | 525 | 118,400 | 525 |
2019-09-18 | 520 | 521 | 506 | 507 | 57,000 | 507 |
2019-09-17 | 508 | 523 | 507 | 519 | 124,700 | 519 |
2019-09-13 | 502 | 507 | 495 | 507 | 63,500 | 507 |
2019-09-12 | 494 | 500 | 491 | 498 | 57,500 | 498 |
2019-09-11 | 481 | 493 | 480 | 492 | 46,200 | 492 |
2019-09-10 | 475 | 482 | 472 | 479 | 31,800 | 479 |
2019-09-09 | 462 | 474 | 462 | 474 | 48,000 | 474 |
2019-09-06 | 457 | 463 | 455 | 461 | 38,000 | 461 |
2019-09-05 | 444 | 456 | 444 | 455 | 54,700 | 455 |
2019-09-04 | 440 | 444 | 439 | 440 | 23,300 | 440 |
2019-09-03 | 441 | 444 | 440 | 442 | 18,400 | 442 |
2019-09-02 | 444 | 445 | 439 | 442 | 36,000 | 442 |
2019-08-30 | 442 | 447 | 440 | 444 | 55,700 | 444 |
2019-08-29 | 445 | 445 | 438 | 440 | 22,200 | 440 |
2019-08-28 | 441 | 444 | 438 | 444 | 20,900 | 444 |
2019-08-27 | 453 | 453 | 439 | 441 | 49,700 | 441 |
2019-08-26 | 448 | 448 | 440 | 443 | 52,400 | 443 |
2019-08-23 | 452 | 454 | 450 | 453 | 20,800 | 453 |
2019-08-22 | 455 | 456 | 450 | 450 | 24,300 | 450 |
2019-08-21 | 453 | 458 | 452 | 454 | 24,000 | 454 |
2019-08-20 | 461 | 463 | 452 | 454 | 39,900 | 454 |
2019-08-19 | 469 | 471 | 454 | 456 | 52,500 | 456 |
2019-08-16 | 460 | 464 | 457 | 463 | 15,400 | 463 |
2019-08-15 | 459 | 465 | 453 | 463 | 25,300 | 463 |
2019-08-14 | 468 | 474 | 466 | 471 | 36,700 | 471 |
2019-08-13 | 460 | 461 | 453 | 460 | 39,000 | 460 |
2019-08-09 | 469 | 471 | 462 | 464 | 21,900 | 464 |
2019-08-08 | 467 | 469 | 459 | 465 | 31,600 | 465 |
2019-08-07 | 461 | 467 | 454 | 464 | 35,300 | 464 |
2019-08-06 | 448 | 464 | 445 | 462 | 62,700 | 462 |
2019-08-05 | 489 | 489 | 461 | 465 | 75,200 | 465 |
2019-08-02 | 501 | 501 | 487 | 490 | 66,200 | 490 |
2019-08-01 | 508 | 513 | 501 | 505 | 83,800 | 505 |
2019-07-31 | 502 | 517 | 499 | 500 | 68,800 | 500 |
2019-07-30 | 500 | 513 | 500 | 512 | 50,500 | 512 |
2019-07-29 | 510 | 510 | 497 | 500 | 26,600 | 500 |
2019-07-26 | 518 | 518 | 502 | 510 | 49,500 | 510 |
2019-07-25 | 516 | 518 | 509 | 515 | 47,000 | 515 |
2019-07-24 | 510 | 515 | 509 | 515 | 27,300 | 515 |
2019-07-23 | 506 | 513 | 505 | 512 | 17,800 | 512 |
2019-07-22 | 498 | 507 | 498 | 504 | 32,900 | 504 |
2019-07-19 | 486 | 497 | 485 | 494 | 19,500 | 494 |
2019-07-18 | 496 | 496 | 482 | 482 | 57,700 | 482 |
2019-07-17 | 503 | 503 | 496 | 497 | 27,800 | 497 |
2019-07-16 | 508 | 513 | 501 | 501 | 38,000 | 501 |
2019-07-12 | 513 | 513 | 504 | 506 | 38,900 | 506 |
2019-07-11 | 505 | 516 | 505 | 509 | 61,900 | 509 |
2019-07-10 | 502 | 504 | 499 | 500 | 41,600 | 500 |
2019-07-09 | 510 | 513 | 503 | 504 | 25,700 | 504 |
2019-07-08 | 515 | 518 | 510 | 512 | 39,500 | 512 |
2019-07-05 | 515 | 522 | 513 | 513 | 50,600 | 513 |
2019-07-04 | 511 | 518 | 509 | 516 | 45,800 | 516 |
2019-07-03 | 512 | 512 | 504 | 509 | 29,100 | 509 |
2019-07-02 | 511 | 517 | 501 | 512 | 51,900 | 512 |
2019-07-01 | 503 | 511 | 495 | 511 | 73,300 | 511 |
2019-06-28 | 489 | 494 | 483 | 487 | 44,700 | 487 |
2019-06-27 | 480 | 491 | 480 | 489 | 36,200 | 489 |
2019-06-26 | 488 | 492 | 480 | 480 | 49,300 | 480 |
2019-06-25 | 496 | 496 | 486 | 491 | 24,000 | 491 |
2019-06-24 | 499 | 501 | 490 | 492 | 29,900 | 492 |
2019-06-21 | 505 | 505 | 494 | 498 | 44,900 | 498 |
2019-06-20 | 508 | 508 | 496 | 502 | 36,600 | 502 |
2019-06-19 | 501 | 508 | 500 | 505 | 35,200 | 505 |
2019-06-18 | 504 | 506 | 490 | 490 | 33,100 | 490 |
2019-06-17 | 506 | 506 | 498 | 504 | 38,600 | 504 |
2019-06-14 | 508 | 517 | 506 | 510 | 40,200 | 510 |
2019-06-13 | 523 | 523 | 506 | 510 | 48,100 | 510 |
2019-06-12 | 516 | 529 | 513 | 526 | 54,700 | 526 |
2019-06-11 | 509 | 519 | 507 | 517 | 40,100 | 517 |
2019-06-10 | 494 | 511 | 494 | 509 | 66,200 | 509 |
2019-06-07 | 486 | 494 | 478 | 490 | 51,900 | 490 |
2019-06-06 | 489 | 493 | 481 | 482 | 39,600 | 482 |
2019-06-05 | 482 | 495 | 481 | 490 | 52,500 | 490 |
2019-06-04 | 472 | 481 | 471 | 479 | 41,500 | 479 |
2019-06-03 | 477 | 481 | 472 | 475 | 54,100 | 475 |
2019-05-31 | 486 | 488 | 476 | 479 | 40,900 | 479 |
2019-05-30 | 481 | 489 | 477 | 489 | 31,000 | 489 |
2019-05-29 | 485 | 485 | 474 | 480 | 34,500 | 480 |
2019-05-28 | 483 | 489 | 480 | 486 | 20,400 | 486 |
2019-05-27 | 491 | 491 | 483 | 485 | 27,400 | 485 |
2019-05-24 | 484 | 491 | 480 | 484 | 50,100 | 484 |
2019-05-23 | 487 | 489 | 481 | 485 | 37,700 | 485 |
2019-05-22 | 488 | 497 | 482 | 492 | 54,200 | 492 |
2019-05-21 | 491 | 493 | 473 | 484 | 52,800 | 484 |
2019-05-20 | 501 | 505 | 485 | 492 | 40,800 | 492 |
2019-05-17 | 504 | 506 | 497 | 500 | 44,300 | 500 |
2019-05-16 | 503 | 503 | 490 | 496 | 55,500 | 496 |
2019-05-15 | 515 | 515 | 497 | 503 | 63,400 | 503 |
2019-05-14 | 500 | 506 | 492 | 505 | 72,200 | 505 |
2019-05-13 | 526 | 528 | 497 | 497 | 95,300 | 497 |
2019-05-10 | 515 | 535 | 515 | 532 | 75,800 | 532 |
2019-05-09 | 524 | 524 | 512 | 516 | 62,200 | 516 |
2019-05-08 | 531 | 535 | 523 | 525 | 57,100 | 525 |
2019-05-07 | 550 | 550 | 530 | 538 | 79,400 | 538 |
2019-04-26 | 561 | 561 | 550 | 555 | 39,500 | 555 |
2019-04-25 | 555 | 563 | 552 | 562 | 24,100 | 562 |
2019-04-24 | 566 | 568 | 554 | 555 | 36,700 | 555 |
2019-04-23 | 563 | 570 | 554 | 569 | 45,700 | 569 |
2019-04-22 | 563 | 563 | 552 | 563 | 33,300 | 563 |
2019-04-19 | 562 | 566 | 557 | 562 | 16,200 | 562 |
2019-04-18 | 579 | 579 | 564 | 565 | 57,600 | 565 |
2019-04-17 | 572 | 584 | 561 | 579 | 68,100 | 579 |
2019-04-16 | 560 | 577 | 556 | 571 | 95,400 | 571 |
2019-04-15 | 547 | 560 | 547 | 560 | 54,700 | 560 |
2019-04-12 | 545 | 546 | 539 | 545 | 35,200 | 545 |
2019-04-11 | 548 | 548 | 540 | 544 | 35,100 | 544 |
2019-04-10 | 550 | 555 | 545 | 551 | 22,100 | 551 |
2019-04-09 | 556 | 556 | 546 | 554 | 49,800 | 554 |
2019-04-08 | 565 | 565 | 552 | 556 | 21,400 | 556 |
2019-04-05 | 559 | 565 | 555 | 564 | 35,600 | 564 |
2019-04-04 | 556 | 566 | 555 | 555 | 39,400 | 555 |
2019-04-03 | 555 | 560 | 552 | 559 | 38,300 | 559 |
2019-04-02 | 552 | 556 | 550 | 554 | 54,300 | 554 |
2019-04-01 | 539 | 552 | 539 | 549 | 53,000 | 549 |
2019-03-29 | 531 | 536 | 526 | 531 | 38,100 | 531 |
2019-03-28 | 535 | 536 | 522 | 528 | 44,000 | 528 |
2019-03-27 | 534 | 546 | 533 | 544 | 46,300 | 544 |
2019-03-26 | 536 | 554 | 534 | 554 | 109,700 | 554 |
2019-03-25 | 553 | 554 | 532 | 535 | 102,900 | 535 |
2019-03-22 | 553 | 559 | 551 | 558 | 53,800 | 558 |
2019-03-20 | 552 | 558 | 543 | 554 | 77,500 | 554 |
2019-03-19 | 552 | 556 | 546 | 552 | 76,800 | 552 |
2019-03-18 | 551 | 560 | 542 | 554 | 92,500 | 554 |
2019-03-15 | 548 | 559 | 548 | 549 | 86,900 | 549 |
2019-03-14 | 553 | 555 | 547 | 548 | 64,900 | 548 |
2019-03-13 | 561 | 561 | 546 | 551 | 65,900 | 551 |
2019-03-12 | 554 | 564 | 554 | 561 | 69,400 | 561 |
2019-03-11 | 541 | 551 | 538 | 551 | 53,400 | 551 |
2019-03-08 | 546 | 546 | 534 | 539 | 118,000 | 539 |
2019-03-07 | 558 | 558 | 543 | 547 | 77,600 | 547 |
2019-03-06 | 567 | 567 | 556 | 561 | 70,200 | 561 |
2019-03-05 | 568 | 570 | 559 | 565 | 48,300 | 565 |
2019-03-04 | 557 | 569 | 555 | 568 | 72,900 | 568 |
2019-03-01 | 552 | 557 | 545 | 549 | 70,100 | 549 |
2019-02-28 | 560 | 560 | 547 | 551 | 75,400 | 551 |
2019-02-27 | 566 | 568 | 555 | 560 | 74,200 | 560 |
2019-02-26 | 580 | 580 | 558 | 562 | 108,700 | 562 |
2019-02-25 | 569 | 576 | 564 | 570 | 70,500 | 570 |
2019-02-22 | 555 | 576 | 549 | 568 | 125,900 | 568 |
2019-02-21 | 555 | 562 | 551 | 555 | 47,800 | 555 |
2019-02-20 | 550 | 567 | 548 | 555 | 104,400 | 555 |
2019-02-19 | 553 | 555 | 538 | 552 | 118,700 | 552 |
2019-02-18 | 566 | 566 | 539 | 556 | 128,300 | 556 |
2019-02-15 | 551 | 563 | 546 | 556 | 53,200 | 556 |
2019-02-14 | 562 | 574 | 550 | 557 | 74,000 | 557 |
2019-02-13 | 556 | 567 | 554 | 565 | 72,100 | 565 |
2019-02-12 | 534 | 559 | 531 | 557 | 102,200 | 557 |
2019-02-08 | 546 | 548 | 531 | 534 | 102,400 | 534 |
2019-02-07 | 550 | 557 | 545 | 548 | 42,300 | 548 |
2019-02-06 | 553 | 553 | 547 | 550 | 57,700 | 550 |
2019-02-05 | 555 | 557 | 543 | 551 | 89,300 | 551 |
2019-02-04 | 538 | 553 | 538 | 551 | 65,600 | 551 |
2019-02-01 | 553 | 560 | 532 | 538 | 113,200 | 538 |
2019-01-31 | 532 | 561 | 532 | 553 | 196,700 | 553 |
2019-01-30 | 550 | 580 | 528 | 529 | 487,100 | 529 |
2019-01-29 | 510 | 519 | 498 | 512 | 105,200 | 512 |
2019-01-28 | 522 | 530 | 509 | 514 | 89,400 | 514 |
2019-01-25 | 511 | 530 | 509 | 517 | 157,700 | 517 |
2019-01-24 | 485 | 511 | 485 | 508 | 191,100 | 508 |
2019-01-23 | 480 | 488 | 464 | 485 | 185,700 | 485 |
2019-01-22 | 507 | 507 | 474 | 482 | 106,700 | 482 |
2019-01-21 | 496 | 508 | 483 | 499 | 219,600 | 499 |
2019-01-18 | 490 | 495 | 482 | 492 | 91,000 | 492 |
2019-01-17 | 491 | 505 | 487 | 490 | 75,800 | 490 |
2019-01-16 | 491 | 493 | 480 | 487 | 112,100 | 487 |
2019-01-15 | 458 | 498 | 458 | 488 | 178,400 | 488 |
2019-01-11 | 470 | 476 | 452 | 458 | 150,800 | 458 |
2019-01-10 | 480 | 480 | 462 | 469 | 97,300 | 469 |
2019-01-09 | 488 | 490 | 477 | 480 | 59,700 | 480 |
2019-01-08 | 470 | 492 | 469 | 488 | 65,300 | 488 |
2019-01-07 | 465 | 480 | 464 | 470 | 123,000 | 470 |
2019-01-04 | 472 | 472 | 436 | 449 | 156,400 | 449 |
分割・併合履歴 : [2017-11-28]1株→2株 [2000-09-26]1株→1.25株