6826 本多通信工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	436	453	435	446	34,300	446
2021-12-29	434	442	434	439	32,800	439
2021-12-28	425	434	424	434	51,300	434
2021-12-27	422	422	419	420	103,100	420
2021-12-24	431	433	424	426	44,100	426
2021-12-23	427	431	425	429	25,700	429
2021-12-22	420	425	416	423	42,600	423
2021-12-21	424	424	420	422	39,100	422
2021-12-20	424	424	417	420	60,300	420
2021-12-17	432	434	427	428	29,200	428
2021-12-16	440	442	431	433	42,800	433
2021-12-15	433	439	432	434	20,900	434
2021-12-14	434	437	430	431	24,800	431
2021-12-13	439	440	430	433	37,200	433
2021-12-10	444	444	438	439	26,300	439
2021-12-09	441	442	438	441	8,300	441
2021-12-08	446	446	437	441	40,400	441
2021-12-07	434	442	434	442	26,600	442
2021-12-06	440	440	430	431	51,500	431
2021-12-03	425	436	425	434	42,400	434
2021-12-02	431	440	422	422	49,000	422
2021-12-01	428	436	424	435	38,000	435
2021-11-30	429	439	425	426	34,300	426
2021-11-29	440	440	425	425	68,800	425
2021-11-26	456	456	440	441	75,200	441
2021-11-25	451	455	445	451	27,600	451
2021-11-24	456	458	447	449	15,000	449
2021-11-22	460	460	454	455	13,900	455
2021-11-19	453	457	451	457	21,700	457
2021-11-18	454	455	451	451	17,300	451
2021-11-17	456	459	453	454	17,800	454
2021-11-16	460	460	455	455	38,300	455
2021-11-15	458	460	455	458	27,100	458
2021-11-12	443	455	443	453	39,100	453
2021-11-11	450	451	441	441	46,400	441
2021-11-10	440	455	440	455	51,900	455
2021-11-09	443	451	441	441	28,700	441
2021-11-08	445	448	437	448	35,100	448
2021-11-05	449	450	441	442	46,500	442
2021-11-04	451	456	449	455	40,400	455
2021-11-02	457	458	435	449	82,600	449
2021-11-01	462	462	450	458	49,400	458
2021-10-29	460	460	449	455	65,100	455
2021-10-28	464	476	462	466	116,800	466
2021-10-27	467	468	459	465	18,600	465
2021-10-26	460	465	457	465	35,400	465
2021-10-25	455	457	452	456	12,200	456
2021-10-22	448	460	448	455	22,200	455
2021-10-21	462	462	452	452	18,500	452
2021-10-20	463	466	460	462	30,700	462
2021-10-19	463	464	458	463	17,800	463
2021-10-18	466	466	457	461	32,100	461
2021-10-15	450	459	450	459	14,800	459
2021-10-14	451	456	448	449	20,500	449
2021-10-13	452	452	449	450	28,100	450
2021-10-12	457	457	449	453	31,800	453
2021-10-11	454	457	449	455	59,300	455
2021-10-08	455	457	450	454	28,200	454
2021-10-07	446	451	442	443	47,200	443
2021-10-06	448	457	445	447	63,900	447
2021-10-05	451	454	436	446	82,400	446
2021-10-04	466	466	455	455	55,100	455
2021-10-01	463	472	461	462	74,100	462
2021-09-30	476	479	466	466	63,700	466
2021-09-29	472	480	470	480	125,000	480
2021-09-28	480	483	465	482	391,000	482
2021-09-27	491	492	483	484	130,400	484
2021-09-24	486	491	482	491	101,300	491
2021-09-22	489	492	478	480	100,900	480
2021-09-21	475	498	473	494	99,700	494
2021-09-17	485	485	476	479	376,300	479
2021-09-16	486	491	482	490	81,400	490
2021-09-15	485	492	482	485	77,100	485
2021-09-14	471	495	468	492	151,400	492
2021-09-13	460	470	460	470	69,000	470
2021-09-10	460	464	458	464	297,600	464
2021-09-09	467	470	462	466	85,200	466
2021-09-08	469	473	467	473	53,700	473
2021-09-07	475	475	468	472	68,100	472
2021-09-06	475	476	468	472	75,400	472
2021-09-03	463	478	462	475	120,900	475
2021-09-02	463	471	459	460	54,200	460
2021-09-01	464	471	463	471	48,200	471
2021-08-31	460	468	460	466	44,300	466
2021-08-30	460	465	459	465	56,800	465
2021-08-27	460	466	454	461	66,200	461
2021-08-26	461	465	451	465	54,700	465
2021-08-25	478	478	459	462	56,500	462
2021-08-24	467	478	467	475	43,800	475
2021-08-23	456	474	456	470	31,000	470
2021-08-20	465	470	456	456	48,600	456
2021-08-19	475	478	469	469	26,800	469
2021-08-18	477	483	477	481	12,300	481
2021-08-17	480	488	475	475	17,700	475
2021-08-16	478	482	475	479	22,700	479
2021-08-13	481	486	477	481	13,000	481
2021-08-12	487	489	480	481	12,000	481
2021-08-11	480	486	480	486	22,800	486
2021-08-10	475	479	473	477	14,400	477
2021-08-06	474	474	468	471	18,400	471
2021-08-05	475	475	471	471	16,900	471
2021-08-04	480	488	475	478	32,800	478
2021-08-03	492	492	481	481	19,500	481
2021-08-02	486	490	481	490	37,500	490
2021-07-30	479	493	461	490	102,400	490
2021-07-29	510	520	505	518	47,500	518
2021-07-28	509	509	497	507	27,800	507
2021-07-27	509	510	501	510	28,600	510
2021-07-26	505	505	500	503	27,400	503
2021-07-21	490	498	490	497	15,500	497
2021-07-20	485	493	485	492	26,100	492
2021-07-19	497	499	487	487	17,100	487
2021-07-16	496	501	496	497	10,200	497
2021-07-15	495	501	494	498	13,200	498
2021-07-14	494	498	492	498	8,900	498
2021-07-13	497	499	492	499	12,300	499
2021-07-12	486	499	484	486	19,900	486
2021-07-09	483	489	478	484	38,000	484
2021-07-08	495	497	487	487	26,100	487
2021-07-07	498	507	495	495	16,900	495
2021-07-06	500	503	500	501	10,900	501
2021-07-05	516	518	503	503	21,200	503
2021-07-02	510	515	504	514	26,000	514
2021-07-01	514	517	502	502	54,100	502
2021-06-30	500	522	500	522	48,000	522
2021-06-29	494	499	493	499	17,100	499
2021-06-28	494	498	492	498	12,300	498
2021-06-25	499	499	491	496	13,300	496
2021-06-24	490	493	488	491	6,600	491
2021-06-23	490	490	487	490	7,300	490
2021-06-22	483	488	483	488	11,700	488
2021-06-21	485	488	480	480	28,600	480
2021-06-18	492	494	489	490	9,300	490
2021-06-17	495	495	490	491	5,700	491
2021-06-16	492	495	491	493	5,100	493
2021-06-15	486	495	485	495	11,900	495
2021-06-14	490	490	484	485	14,000	485
2021-06-11	493	494	489	489	16,400	489
2021-06-10	496	497	488	491	11,700	491
2021-06-09	489	498	489	495	25,300	495
2021-06-08	483	490	483	488	13,200	488
2021-06-07	486	487	482	486	31,500	486
2021-06-04	482	488	482	484	9,800	484
2021-06-03	489	489	480	482	18,200	482
2021-06-02	479	491	479	489	19,200	489
2021-06-01	483	485	478	483	18,200	483
2021-05-31	480	488	477	480	27,200	480
2021-05-28	474	484	474	484	19,600	484
2021-05-27	482	482	472	474	20,400	474
2021-05-26	484	484	480	480	15,500	480
2021-05-25	489	489	483	484	10,600	484
2021-05-24	479	491	479	488	12,300	488
2021-05-21	481	485	478	479	14,100	479
2021-05-20	480	490	477	477	23,700	477
2021-05-19	482	492	480	480	18,900	480
2021-05-18	475	492	475	492	14,600	492
2021-05-17	484	484	473	479	18,000	479
2021-05-14	473	483	470	480	24,000	480
2021-05-13	471	475	461	462	52,100	462
2021-05-12	500	505	475	475	78,400	475
2021-05-11	510	511	503	505	38,700	505
2021-05-10	509	513	507	510	17,600	510
2021-05-07	494	510	492	508	19,500	508
2021-05-06	494	501	493	493	23,100	493
2021-04-30	490	494	488	491	18,100	491
2021-04-28	499	499	490	490	23,000	490
2021-04-27	510	510	499	499	11,500	499
2021-04-26	509	511	504	505	21,300	505
2021-04-23	501	508	499	505	12,300	505
2021-04-22	492	505	492	503	19,500	503
2021-04-21	500	503	488	489	31,500	489
2021-04-20	516	516	503	503	33,400	503
2021-04-19	521	523	518	518	15,600	518
2021-04-16	507	522	507	518	35,100	518
2021-04-15	503	510	503	510	21,300	510
2021-04-14	503	507	498	500	23,900	500
2021-04-13	500	506	498	505	19,700	505
2021-04-12	504	505	499	502	15,900	502
2021-04-09	501	514	499	502	33,000	502
2021-04-08	518	518	501	501	30,500	501
2021-04-07	507	519	504	519	27,400	519
2021-04-06	526	526	509	509	33,600	509
2021-04-05	531	531	518	526	29,900	526
2021-04-02	523	524	512	524	17,200	524
2021-04-01	523	524	514	517	16,800	517
2021-03-31	530	531	521	523	18,700	523
2021-03-30	531	537	529	530	35,100	530
2021-03-29	542	542	525	542	60,500	542
2021-03-26	532	538	525	538	29,800	538
2021-03-25	520	535	519	528	31,000	528
2021-03-24	534	534	507	516	41,600	516
2021-03-23	545	545	533	534	33,500	534
2021-03-22	539	545	531	544	49,600	544
2021-03-19	528	539	522	536	44,100	536
2021-03-18	522	528	520	526	35,500	526
2021-03-17	520	528	520	526	31,200	526
2021-03-16	525	530	521	530	24,800	530
2021-03-15	529	533	518	529	72,300	529
2021-03-12	530	530	523	529	29,500	529
2021-03-11	527	530	521	529	29,100	529
2021-03-10	532	532	520	527	23,500	527
2021-03-09	529	529	516	529	27,400	529
2021-03-08	529	529	513	522	24,600	522
2021-03-05	509	523	501	523	46,100	523
2021-03-04	523	523	501	514	31,900	514
2021-03-03	521	523	513	523	27,300	523
2021-03-02	511	523	508	523	44,500	523
2021-03-01	506	515	506	511	23,400	511
2021-02-26	507	514	501	501	37,900	501
2021-02-25	512	521	511	515	22,300	515
2021-02-24	522	522	505	509	29,100	509
2021-02-22	501	523	501	523	34,200	523
2021-02-19	501	509	500	504	15,300	504
2021-02-18	516	516	500	503	40,100	503
2021-02-17	511	521	510	515	25,600	515
2021-02-16	532	536	512	517	56,200	517
2021-02-15	511	532	510	532	79,600	532
2021-02-12	510	511	503	503	29,000	503
2021-02-10	504	510	501	510	48,000	510
2021-02-09	504	507	497	505	30,400	505
2021-02-08	500	504	495	499	50,200	499
2021-02-05	493	505	488	503	44,500	503
2021-02-04	495	498	492	495	19,300	495
2021-02-03	491	497	485	497	38,000	497
2021-02-02	476	489	472	489	50,200	489
2021-02-01	475	487	473	476	48,000	476
2021-01-29	499	506	475	475	64,100	475
2021-01-28	487	521	487	501	175,300	501
2021-01-27	498	501	487	498	47,200	498
2021-01-26	501	501	486	498	44,100	498
2021-01-25	481	503	478	497	94,900	497
2021-01-22	486	487	477	478	41,900	478
2021-01-21	477	494	475	494	40,700	494
2021-01-20	484	485	477	477	20,300	477
2021-01-19	476	485	476	483	15,900	483
2021-01-18	477	484	470	479	18,300	479
2021-01-15	496	496	478	478	35,300	478
2021-01-14	489	503	488	496	42,600	496
2021-01-13	488	493	484	491	24,600	491
2021-01-12	484	494	480	488	48,000	488
2021-01-08	477	490	471	490	36,600	490
2021-01-07	472	478	471	476	30,100	476
2021-01-06	463	471	462	466	16,800	466
2021-01-05	460	467	460	467	10,000	467
2021-01-04	472	472	454	460	28,700	460

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