[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 
2017-08-171725.001735.001696.001722.001660028477200
2017-08-161663.001750.001663.001714.004530077748300
2017-08-151662.001685.001662.001674.002230037369400
2017-08-141637.001681.001625.001655.004620076530000
2017-08-101687.001710.001653.001665.003630060869600
2017-08-091732.001732.001658.001686.004530076603100
2017-08-081699.001758.001699.001732.004640080463900
2017-08-071661.001692.001660.001689.003630060938400
2017-08-041654.001654.001633.001641.002190035938800
2017-08-031680.001685.001605.001642.006000098064600
2017-08-021646.001715.001645.001708.003580060477000
2017-08-011733.001733.001623.001648.0089100148992600
2017-07-311747.001747.001715.001733.003750064902700
2017-07-281820.001820.001722.001730.00120500213250200
2017-07-271777.001832.001762.001813.0067500121570100
2017-07-261817.001826.001753.001777.004300076865500
2017-07-251850.001850.001822.001833.0074900137565900
2017-07-241812.001825.001773.001799.003980071477600
2017-07-211776.001815.001776.001810.003490062875400
2017-07-201730.001797.001730.001795.0058700104004000
2017-07-191721.001750.001717.001729.003380058735500
2017-07-181698.001732.001698.001725.002770047586000
2017-07-141711.001723.001709.001715.002180037412400
2017-07-131702.001728.001692.001707.003100052964000
2017-07-121710.001748.001709.001714.003930067978200
2017-07-111720.001734.001696.001715.004360075028800
2017-07-101690.001750.001690.001726.0071100123006400
2017-07-071670.001694.001654.001681.003630061018200
2017-07-061700.001710.001674.001683.0061200103591100
2017-07-051627.001690.001627.001690.0072400121172700
2017-07-041644.001660.001614.001640.0090400148060700
2017-07-031570.001644.001565.001644.00105500170094400
2017-06-301569.001585.001548.001577.003650057162700
2017-06-291566.001590.001560.001581.0066800105374700
2017-06-281550.001563.001540.001547.004090063469400
2017-06-271543.001570.001537.001549.0071300110818800
2017-06-261531.001555.001527.001545.002250034674200
2017-06-231517.001547.001516.001531.003750057478500
2017-06-221540.001553.001532.001534.003400052378700
2017-06-211508.001561.001508.001536.005470084309300
2017-06-201500.001539.001493.001527.00104900159292700
2017-06-191498.001503.001484.001491.002780041486200
2017-06-161540.001540.001490.001497.0073500110962600
2017-06-151467.001538.001467.001512.00105100158487400
2017-06-141515.001520.001470.001470.005090075713500
2017-06-131470.001520.001466.001514.0097600146651700
2017-06-121503.001511.001464.001476.0077200114377200
2017-06-091438.001533.001438.001522.00120300180745100
2017-06-081427.001452.001424.001431.002340033636800
2017-06-071417.001423.001406.001408.002090029486500
2017-06-061448.001452.001413.001414.002600037096200
2017-06-051458.001470.001442.001448.002490036232900
2017-06-021481.001505.001474.001475.004130061515200
2017-06-011450.001500.001450.001485.0079300117354300
2017-05-311413.001440.001399.001435.003110044205100
2017-05-301398.001414.001365.001413.004100057046100
2017-05-291390.001404.001382.001391.002770038507800
2017-05-261420.001420.001393.001393.002890040621100
2017-05-251440.001440.001420.001420.001410020095000
2017-05-241440.001443.001428.001438.001930027699800
2017-05-231430.001432.001416.001424.002870040846200
2017-05-221450.001455.001426.001426.003680052931100
2017-05-191408.001442.001403.001442.003440048966300
2017-05-181388.001409.001388.001406.003300046192300
2017-05-171421.001430.001413.001416.002800039771900
2017-05-161428.001430.001414.001421.003260046304100
2017-05-151415.001440.001410.001428.003810054163000
2017-05-121425.001462.001421.001435.0080100115145400
2017-05-111484.001484.001456.001477.003250047806100
2017-05-101482.001493.001478.001482.002970044098800
2017-05-091477.001499.001477.001498.004640069301900
2017-05-081495.001504.001478.001483.005210077531500
2017-05-021485.001518.001464.001487.00105500157568200
2017-05-011473.001497.001473.001488.005840086720500
2017-04-281499.001500.001436.001459.00173700254661400
2017-04-271350.001376.001311.001359.006180083665100
2017-04-261335.001363.001330.001350.003450046409600
2017-04-251292.001321.001290.001321.002590033866600
2017-04-241281.001291.001269.001283.002330029828600
2017-04-211260.001286.001257.001281.001590020258000
2017-04-201248.001286.001247.001257.002180027664300
2017-04-191267.001280.001260.001265.002190027760300
2017-04-181264.001277.001252.001267.001930024437900
2017-04-171251.001270.001250.001257.001640020672900
2017-04-141260.001281.001254.001267.002920037054700
2017-04-131295.001304.001273.001284.004790061593800
2017-04-121347.001373.001315.001315.004150055555000
2017-04-111378.001382.001359.001369.002550034940000
2017-04-101334.001380.001326.001374.005560075638100
2017-04-071355.001372.001329.001337.004150055646500
2017-04-061389.001389.001329.001346.004950067004800
2017-04-051425.001439.001411.001413.002690038235700
2017-04-041487.001487.001416.001432.004410063860600
2017-04-031470.001493.001445.001490.006240092145300
2017-03-311486.001493.001446.001451.004000058837500
2017-03-301449.001486.001438.001471.004420064853500
2017-03-291429.001452.001425.001450.002430035020600
2017-03-281410.001450.001403.001450.002580036786200
2017-03-271390.001403.001365.001394.003110043160100
2017-03-241367.001389.001367.001387.002190030174700
2017-03-231364.001364.001350.001356.001290017480800
2017-03-221379.001379.001348.001354.002270030839900
2017-03-211373.001394.001370.001389.002630036470200
2017-03-171384.001384.001366.001377.001290017712400
2017-03-161371.001379.001365.001378.001290017701200
2017-03-151381.001390.001364.001371.002240030874400
2017-03-141375.001394.001360.001378.002880039745200
2017-03-131372.001377.001361.001364.001870025551300
2017-03-101390.001390.001364.001372.002400033092800
2017-03-091360.001365.001345.001361.001570021280100
2017-03-081356.001380.001344.001355.001830024793300
2017-03-071337.001353.001337.001346.001710022997400
2017-03-061350.001366.001348.001348.003060041399400
2017-03-031341.001382.001333.001358.004140056327700
2017-03-021367.001367.001351.001358.001860025279900
2017-03-011350.001363.001329.001347.003180042827600
2017-02-281314.001356.001314.001350.005510074029600
2017-02-271300.001324.001295.001314.002970038733100
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

   ※ 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