[6826 東証1部] 本多通信工業 日足 時系列データ

[6826 東証1部] 本多通信工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-241327.001327.001302.001309.002700035436200
2017-02-231305.001314.001288.001313.003050039778100
2017-02-221311.001311.001280.001286.002420031206500
2017-02-211301.001313.001290.001298.002410031353500
2017-02-201292.001318.001292.001304.001020013287300
2017-02-171297.001300.001282.001297.001490019230400
2017-02-161307.001307.001288.001297.002200028505600
2017-02-151310.001337.001302.001311.002650034874400
2017-02-141281.001323.001281.001292.003890050531200
2017-02-131283.001294.001282.001286.001700021876700
2017-02-101242.001268.001242.001259.001880023652400
2017-02-091235.001235.001224.001225.001120013778000
2017-02-081211.001241.001208.001230.001560019156500
2017-02-071209.001226.001190.001211.002990036156000
2017-02-061239.001239.001214.001227.001780021769300
2017-02-031237.001248.001225.001225.001200014811300
2017-02-021273.001283.001235.001236.002040025560800
2017-02-011266.001280.001243.001273.002980037643900
2017-01-311282.001292.001266.001281.002760035246900
2017-01-301294.001298.001241.001298.003930050420100
2017-01-271295.001295.001268.001285.001660021284500
2017-01-261293.001294.001254.001272.002720034688500
2017-01-251253.001268.001231.001268.002530031708400
2017-01-241234.001234.001210.001225.00940011491000
2017-01-231221.001234.001214.001225.001200014690100
2017-01-201239.001239.001229.001234.0060007412000
2017-01-191219.001242.001217.001239.002880035416800
2017-01-181218.001229.001196.001222.002510030386400
2017-01-171245.001246.001222.001222.002050025201900
2017-01-161262.001273.001244.001244.001420017822600
2017-01-131271.001280.001264.001268.001380017530600
2017-01-121287.001296.001265.001277.001970025211200
2017-01-111329.001330.001298.001300.001490019485400
2017-01-101315.001334.001300.001330.002550033651000
2017-01-061316.001325.001304.001318.001460019190100
2017-01-051314.001329.001307.001324.002130028136900
2017-01-041291.001339.001274.001331.005310069577100
2016-12-301244.001287.001244.001280.004410056118200
2016-12-291261.001272.001238.001251.002100026226800
2016-12-281239.001262.001239.001262.001330016687100
2016-12-271233.001255.001233.001238.002890035869100
2016-12-261226.001264.001226.001249.004190052058100
2016-12-221238.001263.001214.001238.005170063922900
2016-12-211276.001281.001249.001249.003640045859700
2016-12-201280.001299.001274.001275.002170027850100
2016-12-191310.001314.001276.001299.004390056735100
2016-12-161313.001337.001297.001332.003600047382600
2016-12-151295.001327.001288.001318.003650047964500
2016-12-141305.001309.001269.001295.003380043680600
2016-12-131262.001314.001251.001307.005290067925400
2016-12-121304.001305.001246.001277.004170053050200
2016-12-091303.001319.001293.001303.003080040139100
2016-12-081327.001331.001293.001303.002910038106300
2016-12-071306.001350.001306.001321.005580074459800
2016-12-061314.001329.001300.001304.002240029309800
2016-12-051306.001319.001292.001303.003360043816100
2016-12-021330.001356.001320.001336.005050067832800
2016-12-011376.001383.001337.001342.003730050725500
2016-11-301361.001412.001361.001378.005610077596500
2016-11-291390.001390.001370.001372.003600049545300
2016-11-281413.001413.001391.001405.003460048433000
2016-11-251440.001459.001384.001437.0087400124848800
2016-11-241440.001449.001415.001433.003890055685800
2016-11-221420.001442.001409.001431.003780053920900
2016-11-211438.001446.001397.001420.004180059377200
2016-11-181371.001443.001367.001438.0077300109148700
2016-11-171340.001358.001333.001345.002910039133900
2016-11-161365.001375.001344.001360.003450046912600
2016-11-151374.001396.001344.001358.004010054536800
2016-11-141320.001403.001311.001395.0088200121480500
2016-11-111340.001357.001316.001324.006120081740400
2016-11-101328.001339.001303.001316.004980065859900
2016-11-091319.001341.001214.001251.00103100131956100
2016-11-081297.001327.001289.001304.006980091234100
2016-11-071227.001287.001227.001277.004350055345900
2016-11-041230.001251.001214.001226.007500092244700
2016-11-021299.001299.001244.001249.006280079320700
2016-11-011330.001332.001298.001300.006560086301200
2016-10-311204.001329.001204.001320.00173900224643600
2016-10-281234.001265.001234.001234.00116600144725200
2016-10-271283.001293.001240.001253.007230091210600
2016-10-261284.001314.001270.001299.00106500137734800
2016-10-251262.001289.001244.001272.007490095038500
2016-10-241230.001264.001224.001263.006290078471300
2016-10-211250.001261.001235.001238.006470080492200
2016-10-201248.001282.001240.001261.0089300112942800
2016-10-191220.001274.001217.001251.00108200135851300
2016-10-181229.001249.001205.001229.00134800165624000
2016-10-171130.001269.001128.001233.00271100329473600
2016-10-141120.001153.001081.001135.00170700192308400
2016-10-131105.001121.001085.001116.005460060606400
2016-10-121091.001119.001091.001105.007440082221500
2016-10-111070.001121.001056.001121.0097000106915400
2016-10-071027.001084.001017.001084.00102600107645200
2016-10-06985.001038.00985.001038.00109100110637600
2016-10-05977.00980.00965.00980.003850037594600
2016-10-04920.00980.00920.00980.009040086777000
2016-10-03889.00909.00889.00908.003170028487000
2016-09-30890.00900.00889.00895.001680015018400
2016-09-29898.00899.00892.00894.00103009230400
2016-09-28879.00900.00876.00899.001610014286700
2016-09-27881.00896.00867.00893.004270037649300
2016-09-26897.00897.00883.00889.004120036754400
2016-09-23854.00885.00849.00880.004240036934300
2016-09-21838.00882.00836.00858.001950016629200
2016-09-20835.00841.00833.00837.001600013397300
2016-09-16827.00833.00825.00826.0063005214800
2016-09-15837.00840.00825.00833.002080017377000
2016-09-14827.00839.00827.00829.0060005001500
2016-09-13837.00837.00829.00829.00108008987600
2016-09-12831.00850.00830.00841.001350011292800
2016-09-09854.00857.00840.00854.001240010567700
2016-09-08835.00850.00807.00849.001320010993300
2016-09-07828.00842.00807.00839.001980016464400
2016-09-06829.00838.00823.00832.0087007226500
2016-09-05840.00840.00830.00831.00113009436500
2016-09-02849.00858.00829.00835.001340011236400
2016-09-01867.00867.00840.00844.002850024371100
2016-08-31800.00870.00800.00867.005880049037100
2016-08-30774.00800.00771.00797.001910015039000
2016-08-29774.00777.00769.00774.001980015308500
2016-08-26756.00772.00730.00771.007450056045000
2016-08-25787.00789.00781.00786.0097007613000
2016-08-24796.00796.00779.00784.0078006141600
2016-08-23783.00796.00780.00795.001320010394400
2016-08-22791.00796.00783.00796.0074005841300
2016-08-19775.00793.00771.00791.001430011186000
2016-08-18777.00788.00773.00773.001690013161500
2016-08-17778.00798.00775.00784.001840014372900
2016-08-16795.00796.00783.00784.001270010008900
2016-08-15804.00805.00795.00795.0065005195000
2016-08-12798.00806.00788.00805.00124009919000
2016-08-10787.00791.00778.00783.001370010731000
2016-08-09797.00800.00786.00798.001340010640400
2016-08-08777.00798.00764.00798.002050015969000
2016-08-05762.00776.00760.00765.001760013498500
2016-08-04757.00771.00755.00771.001520011606600
2016-08-03773.00773.00750.00752.002200016702800
2016-08-02778.00800.00772.00775.001330010394000
2016-08-01800.00810.00784.00784.005430043399000
2016-07-29772.00796.00760.00796.005250040840900
2016-07-28816.00816.00795.00802.001360010908300
2016-07-27795.00817.00795.00817.002250018196400
2016-07-26812.00818.00787.00790.004120033162000
2016-07-25790.00802.00787.00799.001800014294100
2016-07-22777.00789.00776.00789.0097007591700
2016-07-21800.00801.00786.00792.001300010319300
2016-07-20799.00806.00771.00791.002440019155200
2016-07-19783.00808.00773.00799.002350018450800
2016-07-15761.00781.00761.00770.002650020456300
2016-07-14765.00781.00762.00769.002070015936500
2016-07-13759.00790.00758.00769.004210032491100
2016-07-12729.00751.00729.00744.003520026139400
2016-07-11706.00733.00706.00726.003680026442400
2016-07-08704.00718.00700.00705.002750019435800
2016-07-07713.00726.00704.00704.003110022147000
2016-07-06722.00724.00711.00723.002940021117100
2016-07-05722.00747.00722.00734.003360024616800
2016-07-04725.00728.00718.00727.002510018137900
2016-07-01747.00747.00724.00728.002330017183400
2016-06-30739.00743.00724.00731.003440025209700
2016-06-29721.00737.00710.00733.004250030746800
2016-06-28722.00724.00706.00719.003070021986200
2016-06-27750.00758.00720.00724.003380024859400
2016-06-24808.00808.00720.00738.008510064741600
2016-06-23783.00785.00764.00778.003430026561400
2016-06-22803.00803.00782.00785.001910015073800
2016-06-21807.00810.00792.00803.001860014850100
2016-06-20807.00830.00801.00806.002050016560800
2016-06-17780.00798.00780.00795.002470019536700
2016-06-16808.00808.00768.00770.002910022680000
2016-06-15805.00814.00793.00801.002630021150400
2016-06-14827.00833.00802.00807.002960024089000
2016-06-13855.00857.00832.00840.002560021645900
2016-06-10877.00891.00863.00877.003560031054200
2016-06-09901.00904.00883.00884.002330020803000
2016-06-08910.00915.00899.00908.001830016583900
2016-06-07890.00919.00877.00909.002610023381700
2016-06-06900.00907.00882.00889.002090018605000
2016-06-03903.00930.00903.00908.001390012668800
2016-06-02919.00927.00903.00910.001840016845800
2016-06-01922.00942.00922.00933.001570014633600
2016-05-31946.00952.00928.00930.002180020430700
2016-05-30954.00954.00941.00949.001350012806500
2016-05-27944.00962.00925.00954.002150020251500
2016-05-26944.00951.00931.00944.003090029112400
2016-05-25932.00934.00914.00929.002250020776100
2016-05-24939.00941.00920.00927.001620015108000
2016-05-23938.00946.00933.00941.001390013040100
2016-05-20945.00958.00934.00947.002020019090100
2016-05-19965.00972.00947.00959.002340022458400
2016-05-18945.00972.00937.00956.003440032798200
2016-05-17973.00982.00947.00959.002810027096800
2016-05-16976.00995.00965.00972.002660026125500
2016-05-131023.001024.00984.00991.003430034198800
2016-05-12986.001030.00972.001030.005390054328700
2016-05-11960.001041.00960.00983.009810097104200
2016-05-10892.00931.00889.00931.003250029747400
2016-05-09910.00913.00890.00892.003240029166200
2016-05-06891.00909.00891.00909.003040027393500
2016-05-02867.00918.00863.00900.008120071724200
2016-04-28936.00974.00910.00912.00127300119851700
2016-04-27940.00958.00933.00949.00429200406249600
2016-04-26964.00968.00945.00951.007430071044000
2016-04-25953.00968.00945.00966.004490042845000
2016-04-22953.00960.00940.00960.006050057527300
2016-04-21951.00968.00943.00968.003770036069500
2016-04-20955.00965.00943.00947.002890027616600
2016-04-19935.00959.00935.00953.003230030594900
2016-04-18940.00940.00922.00925.003860035891500
2016-04-15955.00968.00948.00956.002530024246100
2016-04-14954.00969.00946.00961.004540043466800
2016-04-13962.00966.00947.00954.003520033672800
2016-04-12935.00964.00926.00954.006530061967300
2016-04-11922.00950.00901.00950.006120056741800
2016-04-08923.00944.00910.00926.009790090614000
2016-04-07953.00967.00930.00938.007680072554100
2016-04-061000.001000.00954.00957.0010270099829500
2016-04-051027.001027.00980.00990.008630086463200
2016-04-041025.001053.001016.001045.004770049565800
2016-04-011075.001075.001027.001030.007190074901800
2016-03-311079.001095.001030.001053.009130097263000
2016-03-301061.001067.001044.001067.003820040380400
2016-03-291049.001056.001033.001055.002930030649400
2016-03-281067.001067.001035.001040.004180043858700
2016-03-251097.001097.001055.001058.005430058018100
2016-03-241098.001108.001066.001080.00102400110677400
2016-03-231079.001124.001073.001113.00164600180655400
2016-03-221069.001082.001065.001072.008820094860400
2016-03-181070.001080.001053.001080.007050075107900
2016-03-171060.001092.001045.001080.00393200420032900
2016-03-16972.00990.00960.00972.002820027408900
2016-03-15999.001002.00970.00980.003830037911900
2016-03-141004.001010.00992.001002.002900029084400
2016-03-11944.001000.00944.00992.003820037340500
2016-03-10948.00970.00948.00968.0096009221000
2016-03-09961.00961.00939.00948.0083007864200
2016-03-08950.00973.00919.00973.004510042553300
2016-03-07967.00977.00953.00956.002420023294200
2016-03-04907.00970.00893.00970.005640052572300
2016-03-03910.00918.00901.00914.002890026366900
2016-03-02913.00930.00905.00909.004930045068600
2016-03-01928.00928.00906.00909.002280020920200
2016-02-29910.00932.00910.00920.002890026665500
2016-02-26913.00913.00882.00907.004520040820100
2016-02-25861.00896.00861.00891.002130018637700
2016-02-24861.00871.00850.00855.001750015075000
2016-02-23920.00920.00852.00876.003060026965800
2016-02-22891.00911.00890.00911.0094008477900
2016-02-19894.00895.00867.00891.001750015494400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog