6826 本多通信工業(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 474 | 475 | 468 | 470 | 21,200 | 470 |
2020-12-29 | 467 | 477 | 460 | 475 | 42,100 | 475 |
2020-12-28 | 470 | 473 | 457 | 466 | 38,200 | 466 |
2020-12-25 | 459 | 474 | 459 | 474 | 44,000 | 474 |
2020-12-24 | 465 | 471 | 460 | 463 | 35,000 | 463 |
2020-12-23 | 458 | 464 | 452 | 464 | 22,300 | 464 |
2020-12-22 | 467 | 468 | 451 | 451 | 33,300 | 451 |
2020-12-21 | 475 | 475 | 465 | 471 | 27,100 | 471 |
2020-12-18 | 478 | 481 | 466 | 470 | 46,700 | 470 |
2020-12-17 | 485 | 492 | 472 | 475 | 38,200 | 475 |
2020-12-16 | 506 | 506 | 484 | 485 | 61,900 | 485 |
2020-12-15 | 500 | 508 | 498 | 499 | 45,400 | 499 |
2020-12-14 | 494 | 505 | 492 | 505 | 104,500 | 505 |
2020-12-11 | 488 | 493 | 485 | 493 | 34,400 | 493 |
2020-12-10 | 491 | 491 | 487 | 488 | 17,700 | 488 |
2020-12-09 | 498 | 499 | 488 | 491 | 29,700 | 491 |
2020-12-08 | 488 | 498 | 488 | 497 | 24,700 | 497 |
2020-12-07 | 500 | 501 | 488 | 495 | 51,000 | 495 |
2020-12-04 | 498 | 501 | 488 | 500 | 32,800 | 500 |
2020-12-03 | 486 | 499 | 482 | 498 | 47,600 | 498 |
2020-12-02 | 494 | 497 | 484 | 485 | 38,600 | 485 |
2020-12-01 | 477 | 494 | 477 | 494 | 42,000 | 494 |
2020-11-30 | 487 | 487 | 471 | 473 | 34,200 | 473 |
2020-11-27 | 486 | 491 | 480 | 487 | 34,900 | 487 |
2020-11-26 | 469 | 485 | 469 | 485 | 32,800 | 485 |
2020-11-25 | 475 | 479 | 469 | 469 | 42,200 | 469 |
2020-11-24 | 484 | 486 | 475 | 475 | 26,800 | 475 |
2020-11-20 | 464 | 476 | 463 | 476 | 16,400 | 476 |
2020-11-19 | 466 | 469 | 459 | 464 | 16,000 | 464 |
2020-11-18 | 470 | 472 | 465 | 469 | 21,900 | 469 |
2020-11-17 | 486 | 486 | 470 | 474 | 17,200 | 474 |
2020-11-16 | 477 | 484 | 465 | 479 | 40,200 | 479 |
2020-11-13 | 482 | 482 | 468 | 470 | 24,100 | 470 |
2020-11-12 | 492 | 498 | 479 | 480 | 43,600 | 480 |
2020-11-11 | 481 | 492 | 476 | 491 | 49,300 | 491 |
2020-11-10 | 473 | 481 | 464 | 470 | 56,400 | 470 |
2020-11-09 | 466 | 469 | 462 | 469 | 27,000 | 469 |
2020-11-06 | 463 | 470 | 451 | 470 | 40,600 | 470 |
2020-11-05 | 448 | 458 | 439 | 458 | 47,000 | 458 |
2020-11-04 | 450 | 457 | 447 | 450 | 57,900 | 450 |
2020-11-02 | 454 | 460 | 444 | 448 | 54,400 | 448 |
2020-10-30 | 482 | 488 | 455 | 458 | 66,500 | 458 |
2020-10-29 | 491 | 500 | 482 | 490 | 83,400 | 490 |
2020-10-28 | 528 | 530 | 518 | 529 | 49,500 | 529 |
2020-10-27 | 509 | 528 | 508 | 528 | 44,400 | 528 |
2020-10-26 | 525 | 526 | 505 | 508 | 17,400 | 508 |
2020-10-23 | 513 | 520 | 506 | 519 | 17,800 | 519 |
2020-10-22 | 523 | 526 | 503 | 511 | 20,100 | 511 |
2020-10-21 | 515 | 522 | 513 | 519 | 21,200 | 519 |
2020-10-20 | 525 | 534 | 511 | 514 | 21,800 | 514 |
2020-10-19 | 506 | 521 | 504 | 521 | 18,600 | 521 |
2020-10-16 | 511 | 517 | 503 | 503 | 34,300 | 503 |
2020-10-15 | 516 | 529 | 508 | 511 | 29,000 | 511 |
2020-10-14 | 516 | 524 | 509 | 517 | 19,500 | 517 |
2020-10-13 | 521 | 531 | 514 | 516 | 19,400 | 516 |
2020-10-12 | 528 | 532 | 515 | 521 | 34,300 | 521 |
2020-10-09 | 530 | 537 | 518 | 528 | 33,300 | 528 |
2020-10-08 | 529 | 545 | 527 | 530 | 39,200 | 530 |
2020-10-07 | 533 | 539 | 517 | 527 | 78,100 | 527 |
2020-10-06 | 546 | 555 | 535 | 537 | 40,400 | 537 |
2020-10-05 | 522 | 543 | 522 | 543 | 54,200 | 543 |
2020-10-02 | 535 | 542 | 513 | 513 | 117,400 | 513 |
2020-09-30 | 548 | 562 | 536 | 538 | 88,700 | 538 |
2020-09-29 | 540 | 552 | 531 | 546 | 151,400 | 546 |
2020-09-28 | 529 | 545 | 523 | 539 | 292,200 | 539 |
2020-09-25 | 505 | 528 | 505 | 528 | 235,300 | 528 |
2020-09-24 | 505 | 505 | 478 | 488 | 108,000 | 488 |
2020-09-23 | 506 | 514 | 500 | 503 | 134,600 | 503 |
2020-09-18 | 488 | 510 | 485 | 506 | 331,900 | 506 |
2020-09-17 | 478 | 488 | 473 | 482 | 161,400 | 482 |
2020-09-16 | 458 | 475 | 456 | 474 | 115,200 | 474 |
2020-09-15 | 454 | 457 | 448 | 454 | 56,300 | 454 |
2020-09-14 | 447 | 459 | 446 | 451 | 84,700 | 451 |
2020-09-11 | 430 | 445 | 430 | 441 | 157,500 | 441 |
2020-09-10 | 438 | 444 | 436 | 436 | 53,400 | 436 |
2020-09-09 | 441 | 445 | 440 | 441 | 51,500 | 441 |
2020-09-08 | 436 | 448 | 436 | 448 | 45,500 | 448 |
2020-09-07 | 428 | 438 | 428 | 435 | 69,000 | 435 |
2020-09-04 | 428 | 443 | 427 | 428 | 152,700 | 428 |
2020-09-03 | 439 | 439 | 430 | 434 | 30,900 | 434 |
2020-09-02 | 431 | 434 | 424 | 434 | 34,200 | 434 |
2020-09-01 | 428 | 432 | 423 | 432 | 40,100 | 432 |
2020-08-31 | 435 | 438 | 430 | 431 | 41,700 | 431 |
2020-08-28 | 440 | 440 | 423 | 430 | 52,700 | 430 |
2020-08-27 | 436 | 436 | 422 | 436 | 30,600 | 436 |
2020-08-26 | 432 | 439 | 428 | 432 | 36,300 | 432 |
2020-08-25 | 421 | 431 | 421 | 430 | 23,400 | 430 |
2020-08-24 | 411 | 423 | 409 | 419 | 21,200 | 419 |
2020-08-21 | 412 | 416 | 411 | 411 | 17,800 | 411 |
2020-08-20 | 413 | 419 | 411 | 411 | 16,100 | 411 |
2020-08-19 | 418 | 420 | 410 | 419 | 16,200 | 419 |
2020-08-18 | 416 | 425 | 415 | 418 | 22,100 | 418 |
2020-08-17 | 439 | 439 | 415 | 415 | 38,200 | 415 |
2020-08-14 | 430 | 437 | 428 | 435 | 21,800 | 435 |
2020-08-13 | 426 | 429 | 420 | 429 | 35,900 | 429 |
2020-08-12 | 425 | 425 | 416 | 423 | 23,500 | 423 |
2020-08-11 | 415 | 426 | 414 | 425 | 38,900 | 425 |
2020-08-07 | 422 | 422 | 408 | 421 | 27,300 | 421 |
2020-08-06 | 418 | 418 | 410 | 411 | 19,800 | 411 |
2020-08-05 | 420 | 423 | 408 | 422 | 14,400 | 422 |
2020-08-04 | 414 | 420 | 409 | 420 | 15,700 | 420 |
2020-08-03 | 383 | 415 | 383 | 414 | 55,700 | 414 |
2020-07-31 | 418 | 418 | 388 | 390 | 46,300 | 390 |
2020-07-30 | 406 | 426 | 399 | 424 | 45,300 | 424 |
2020-07-29 | 426 | 426 | 405 | 405 | 21,400 | 405 |
2020-07-28 | 430 | 430 | 423 | 426 | 19,600 | 426 |
2020-07-27 | 418 | 430 | 412 | 430 | 30,700 | 430 |
2020-07-22 | 432 | 432 | 418 | 418 | 42,600 | 418 |
2020-07-21 | 412 | 428 | 412 | 428 | 36,800 | 428 |
2020-07-20 | 409 | 419 | 407 | 418 | 22,600 | 418 |
2020-07-17 | 426 | 426 | 410 | 411 | 20,300 | 411 |
2020-07-16 | 423 | 426 | 417 | 418 | 19,000 | 418 |
2020-07-15 | 415 | 425 | 415 | 425 | 24,200 | 425 |
2020-07-14 | 419 | 419 | 412 | 418 | 19,700 | 418 |
2020-07-13 | 395 | 419 | 395 | 419 | 58,900 | 419 |
2020-07-10 | 405 | 405 | 393 | 393 | 69,600 | 393 |
2020-07-09 | 408 | 412 | 404 | 406 | 22,500 | 406 |
2020-07-08 | 407 | 413 | 407 | 408 | 27,800 | 408 |
2020-07-07 | 415 | 421 | 409 | 410 | 41,300 | 410 |
2020-07-06 | 414 | 422 | 414 | 422 | 25,500 | 422 |
2020-07-03 | 419 | 423 | 410 | 413 | 52,800 | 413 |
2020-07-02 | 445 | 449 | 416 | 418 | 72,000 | 418 |
2020-07-01 | 450 | 453 | 441 | 449 | 122,600 | 449 |
2020-06-30 | 441 | 444 | 434 | 436 | 26,700 | 436 |
2020-06-29 | 441 | 446 | 432 | 442 | 53,300 | 442 |
2020-06-26 | 445 | 447 | 440 | 444 | 35,700 | 444 |
2020-06-25 | 445 | 447 | 438 | 443 | 31,400 | 443 |
2020-06-24 | 460 | 460 | 450 | 450 | 27,800 | 450 |
2020-06-23 | 470 | 470 | 455 | 461 | 28,700 | 461 |
2020-06-22 | 475 | 475 | 464 | 467 | 18,700 | 467 |
2020-06-19 | 470 | 476 | 459 | 476 | 39,900 | 476 |
2020-06-18 | 466 | 468 | 452 | 468 | 30,200 | 468 |
2020-06-17 | 454 | 468 | 448 | 464 | 36,300 | 464 |
2020-06-16 | 439 | 456 | 438 | 454 | 47,400 | 454 |
2020-06-15 | 436 | 442 | 430 | 431 | 42,700 | 431 |
2020-06-12 | 431 | 442 | 424 | 440 | 63,300 | 440 |
2020-06-11 | 464 | 464 | 446 | 446 | 49,200 | 446 |
2020-06-10 | 461 | 470 | 461 | 467 | 28,400 | 467 |
2020-06-09 | 482 | 482 | 467 | 469 | 42,100 | 469 |
2020-06-08 | 474 | 480 | 466 | 480 | 82,300 | 480 |
2020-06-05 | 487 | 491 | 475 | 475 | 70,100 | 475 |
2020-06-04 | 453 | 495 | 453 | 493 | 185,200 | 493 |
2020-06-03 | 446 | 446 | 436 | 445 | 63,200 | 445 |
2020-06-02 | 435 | 440 | 430 | 437 | 48,600 | 437 |
2020-06-01 | 435 | 435 | 423 | 431 | 81,300 | 431 |
2020-05-29 | 441 | 442 | 431 | 437 | 33,300 | 437 |
2020-05-28 | 453 | 457 | 431 | 438 | 86,200 | 438 |
2020-05-27 | 437 | 451 | 429 | 451 | 50,700 | 451 |
2020-05-26 | 436 | 442 | 431 | 431 | 71,400 | 431 |
2020-05-25 | 424 | 430 | 420 | 430 | 44,000 | 430 |
2020-05-22 | 423 | 423 | 411 | 414 | 54,100 | 414 |
2020-05-21 | 415 | 422 | 412 | 422 | 40,400 | 422 |
2020-05-20 | 420 | 423 | 414 | 414 | 49,400 | 414 |
2020-05-19 | 407 | 419 | 403 | 419 | 35,800 | 419 |
2020-05-18 | 407 | 407 | 390 | 396 | 45,900 | 396 |
2020-05-15 | 408 | 408 | 396 | 408 | 18,200 | 408 |
2020-05-14 | 400 | 410 | 393 | 396 | 71,700 | 396 |
2020-05-13 | 395 | 403 | 387 | 402 | 44,200 | 402 |
2020-05-12 | 416 | 417 | 401 | 401 | 98,100 | 401 |
2020-05-11 | 431 | 432 | 418 | 419 | 85,800 | 419 |
2020-05-08 | 411 | 432 | 410 | 431 | 40,900 | 431 |
2020-05-07 | 409 | 414 | 405 | 410 | 48,600 | 410 |
2020-05-01 | 402 | 410 | 402 | 409 | 51,800 | 409 |
2020-04-30 | 395 | 410 | 395 | 402 | 68,300 | 402 |
2020-04-28 | 403 | 403 | 392 | 394 | 37,800 | 394 |
2020-04-27 | 394 | 400 | 388 | 400 | 55,000 | 400 |
2020-04-24 | 399 | 399 | 388 | 394 | 33,000 | 394 |
2020-04-23 | 388 | 395 | 384 | 395 | 29,900 | 395 |
2020-04-22 | 386 | 387 | 375 | 380 | 45,000 | 380 |
2020-04-21 | 396 | 398 | 388 | 393 | 49,000 | 393 |
2020-04-20 | 403 | 404 | 397 | 403 | 33,500 | 403 |
2020-04-17 | 394 | 404 | 386 | 404 | 64,400 | 404 |
2020-04-16 | 380 | 388 | 375 | 388 | 26,300 | 388 |
2020-04-15 | 388 | 388 | 376 | 380 | 34,800 | 380 |
2020-04-14 | 378 | 392 | 376 | 389 | 50,200 | 389 |
2020-04-13 | 380 | 385 | 375 | 376 | 30,700 | 376 |
2020-04-10 | 385 | 387 | 371 | 382 | 33,900 | 382 |
2020-04-09 | 379 | 380 | 372 | 379 | 49,800 | 379 |
2020-04-08 | 379 | 386 | 368 | 379 | 70,100 | 379 |
2020-04-07 | 369 | 382 | 364 | 379 | 64,600 | 379 |
2020-04-06 | 337 | 362 | 335 | 359 | 62,100 | 359 |
2020-04-03 | 351 | 356 | 339 | 343 | 55,700 | 343 |
2020-04-02 | 358 | 364 | 350 | 352 | 57,800 | 352 |
2020-04-01 | 378 | 382 | 363 | 365 | 57,800 | 365 |
2020-03-31 | 388 | 391 | 373 | 379 | 74,200 | 379 |
2020-03-30 | 380 | 389 | 372 | 386 | 92,600 | 386 |
2020-03-27 | 404 | 413 | 399 | 412 | 198,400 | 412 |
2020-03-26 | 400 | 401 | 383 | 399 | 126,300 | 399 |
2020-03-25 | 410 | 412 | 387 | 396 | 169,000 | 396 |
2020-03-24 | 376 | 390 | 376 | 390 | 120,000 | 390 |
2020-03-23 | 351 | 375 | 347 | 373 | 144,300 | 373 |
2020-03-19 | 350 | 354 | 342 | 343 | 99,700 | 343 |
2020-03-18 | 369 | 374 | 342 | 342 | 157,700 | 342 |
2020-03-17 | 326 | 364 | 326 | 361 | 151,600 | 361 |
2020-03-16 | 343 | 356 | 334 | 340 | 112,500 | 340 |
2020-03-13 | 331 | 341 | 319 | 334 | 191,100 | 334 |
2020-03-12 | 363 | 375 | 350 | 355 | 178,400 | 355 |
2020-03-11 | 387 | 398 | 370 | 370 | 95,300 | 370 |
2020-03-10 | 367 | 389 | 358 | 386 | 184,400 | 386 |
2020-03-09 | 400 | 405 | 377 | 381 | 256,500 | 381 |
2020-03-06 | 434 | 434 | 417 | 418 | 98,700 | 418 |
2020-03-05 | 457 | 457 | 439 | 442 | 73,300 | 442 |
2020-03-04 | 446 | 454 | 442 | 449 | 83,900 | 449 |
2020-03-03 | 476 | 478 | 450 | 450 | 87,800 | 450 |
2020-03-02 | 431 | 468 | 431 | 457 | 128,400 | 457 |
2020-02-28 | 449 | 458 | 437 | 437 | 160,200 | 437 |
2020-02-27 | 493 | 493 | 472 | 473 | 86,600 | 473 |
2020-02-26 | 490 | 492 | 480 | 492 | 69,900 | 492 |
2020-02-25 | 491 | 498 | 490 | 492 | 82,200 | 492 |
2020-02-21 | 515 | 521 | 512 | 516 | 23,200 | 516 |
2020-02-20 | 513 | 528 | 512 | 513 | 52,200 | 513 |
2020-02-19 | 500 | 518 | 500 | 511 | 59,400 | 511 |
2020-02-18 | 516 | 516 | 497 | 500 | 75,200 | 500 |
2020-02-17 | 526 | 526 | 509 | 516 | 54,400 | 516 |
2020-02-14 | 526 | 530 | 520 | 530 | 39,900 | 530 |
2020-02-13 | 533 | 535 | 526 | 532 | 34,700 | 532 |
2020-02-12 | 540 | 543 | 531 | 532 | 30,400 | 532 |
2020-02-10 | 538 | 540 | 530 | 534 | 34,700 | 534 |
2020-02-07 | 540 | 545 | 536 | 542 | 33,300 | 542 |
2020-02-06 | 545 | 546 | 538 | 540 | 68,100 | 540 |
2020-02-05 | 539 | 539 | 528 | 535 | 42,600 | 535 |
2020-02-04 | 515 | 537 | 514 | 529 | 55,500 | 529 |
2020-02-03 | 519 | 524 | 509 | 516 | 109,400 | 516 |
2020-01-31 | 520 | 542 | 519 | 540 | 85,800 | 540 |
2020-01-30 | 555 | 556 | 525 | 534 | 131,900 | 534 |
2020-01-29 | 561 | 565 | 554 | 555 | 35,900 | 555 |
2020-01-28 | 546 | 563 | 542 | 559 | 63,300 | 559 |
2020-01-27 | 563 | 563 | 555 | 555 | 71,100 | 555 |
2020-01-24 | 590 | 591 | 571 | 573 | 83,300 | 573 |
2020-01-23 | 585 | 595 | 580 | 584 | 75,000 | 584 |
2020-01-22 | 576 | 590 | 576 | 586 | 60,200 | 586 |
2020-01-21 | 579 | 582 | 576 | 580 | 54,100 | 580 |
2020-01-20 | 571 | 580 | 571 | 577 | 48,000 | 577 |
2020-01-17 | 575 | 575 | 570 | 570 | 42,500 | 570 |
2020-01-16 | 576 | 576 | 568 | 569 | 55,100 | 569 |
2020-01-15 | 586 | 586 | 572 | 575 | 86,700 | 575 |
2020-01-14 | 579 | 588 | 578 | 585 | 85,400 | 585 |
2020-01-10 | 583 | 583 | 573 | 577 | 46,700 | 577 |
2020-01-09 | 571 | 584 | 569 | 578 | 81,800 | 578 |
2020-01-08 | 565 | 565 | 549 | 561 | 72,200 | 561 |
2020-01-07 | 551 | 571 | 550 | 567 | 100,000 | 567 |
2020-01-06 | 552 | 552 | 540 | 546 | 70,000 | 546 |
分割・併合履歴 : [2017-11-28]1株→2株 [2000-09-26]1株→1.25株