明光ネットワークジャパン(4668)の株価時系列情報
明光ネットワークジャパン(4668)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/30 | 642 | 649 | 640 | 640 | 59,600 |
2005/12/29 | 643 | 651 | 640 | 645 | 82,000 |
2005/12/28 | 641 | 653 | 641 | 643 | 86,300 |
2005/12/27 | 655 | 655 | 641 | 641 | 123,000 |
2005/12/26 | 637 | 659 | 630 | 657 | 224,500 |
2005/12/22 | 663 | 663 | 628 | 637 | 179,200 |
2005/12/21 | 656 | 665 | 653 | 658 | 130,500 |
2005/12/20 | 649 | 664 | 647 | 649 | 155,300 |
2005/12/19 | 625 | 644 | 621 | 640 | 123,000 |
2005/12/16 | 631 | 636 | 605 | 615 | 130,400 |
2005/12/15 | 634 | 640 | 633 | 633 | 40,700 |
2005/12/14 | 653 | 653 | 630 | 634 | 155,800 |
2005/12/13 | 651 | 655 | 650 | 652 | 85,300 |
2005/12/12 | 651 | 668 | 648 | 649 | 112,500 |
2005/12/09 | 672 | 673 | 659 | 663 | 95,300 |
2005/12/08 | 670 | 675 | 664 | 669 | 47,600 |
2005/12/07 | 670 | 682 | 670 | 678 | 83,000 |
2005/12/06 | 684 | 685 | 670 | 670 | 123,600 |
2005/12/05 | 676 | 684 | 655 | 679 | 113,500 |
2005/12/02 | 684 | 685 | 676 | 676 | 128,500 |
2005/12/01 | 676 | 684 | 670 | 682 | 131,400 |
2005/11/30 | 684 | 684 | 665 | 665 | 110,500 |
2005/11/29 | 665 | 682 | 661 | 679 | 121,000 |
2005/11/28 | 671 | 671 | 655 | 660 | 49,200 |
2005/11/25 | 649 | 669 | 649 | 664 | 81,400 |
2005/11/24 | 659 | 672 | 645 | 648 | 126,900 |
2005/11/22 | 684 | 688 | 658 | 667 | 110,700 |
2005/11/21 | 699 | 702 | 687 | 692 | 125,200 |
2005/11/18 | 688 | 702 | 683 | 702 | 288,700 |
2005/11/17 | 688 | 695 | 656 | 680 | 190,700 |
2005/11/16 | 634 | 698 | 634 | 688 | 458,500 |
2005/11/15 | 676 | 679 | 635 | 648 | 349,000 |
2005/11/14 | 710 | 743 | 680 | 696 | 692,600 |
2005/11/11 | 680 | 706 | 676 | 703 | 650,800 |
2005/11/10 | 662 | 675 | 655 | 675 | 478,200 |
2005/11/09 | 628 | 658 | 621 | 650 | 529,300 |
2005/11/08 | 623 | 629 | 615 | 625 | 271,600 |
2005/11/07 | 616 | 627 | 609 | 613 | 248,300 |
2005/11/04 | 591 | 615 | 584 | 615 | 348,900 |
2005/11/02 | 605 | 612 | 593 | 593 | 164,400 |
2005/11/01 | 607 | 610 | 600 | 605 | 110,200 |
2005/10/31 | 600 | 608 | 585 | 608 | 321,800 |
2005/10/28 | 601 | 601 | 582 | 600 | 438,000 |
2005/10/27 | 597 | 608 | 594 | 601 | 919,500 |
2005/10/26 | 568 | 593 | 565 | 591 | 955,900 |
2005/10/25 | 533 | 578 | 533 | 563 | 640,500 |
2005/10/24 | 524 | 530 | 522 | 526 | 147,700 |
2005/10/21 | 506 | 521 | 503 | 519 | 167,000 |
2005/10/20 | 500 | 515 | 497 | 511 | 190,800 |
2005/10/19 | 499 | 503 | 495 | 497 | 142,100 |
2005/10/18 | 491 | 497 | 491 | 495 | 185,200 |
2005/10/17 | 503 | 506 | 489 | 495 | 224,000 |
2005/10/14 | 506 | 510 | 505 | 507 | 126,200 |
2005/10/13 | 515 | 516 | 506 | 511 | 187,500 |
2005/10/12 | 522 | 524 | 514 | 514 | 139,300 |
2005/10/11 | 515 | 521 | 515 | 521 | 76,300 |
2005/10/07 | 517 | 522 | 517 | 519 | 122,900 |
2005/10/06 | 518 | 518 | 513 | 517 | 107,100 |
2005/10/05 | 516 | 519 | 513 | 517 | 135,100 |
2005/10/04 | 514 | 517 | 514 | 514 | 127,600 |
2005/10/03 | 514 | 519 | 510 | 517 | 147,700 |
2005/09/30 | 500 | 510 | 500 | 510 | 202,900 |
2005/09/29 | 512 | 513 | 500 | 500 | 256,800 |
2005/09/28 | 515 | 516 | 512 | 514 | 135,600 |
2005/09/27 | 514 | 517 | 513 | 514 | 165,400 |
2005/09/26 | 514 | 517 | 513 | 514 | 213,600 |
2005/09/22 | 518 | 518 | 514 | 514 | 154,200 |
2005/09/21 | 520 | 521 | 516 | 517 | 202,300 |
2005/09/20 | 516 | 521 | 516 | 519 | 267,700 |
2005/09/16 | 521 | 521 | 511 | 514 | 263,500 |
2005/09/15 | 521 | 523 | 521 | 521 | 163,700 |
2005/09/14 | 524 | 527 | 520 | 521 | 379,000 |
2005/09/13 | 510 | 529 | 501 | 524 | 1,042,300 |
2005/09/12 | 563 | 565 | 557 | 560 | 82,200 |
2005/09/09 | 562 | 563 | 560 | 563 | 100,500 |
2005/09/08 | 563 | 563 | 560 | 562 | 41,700 |
2005/09/07 | 561 | 564 | 558 | 562 | 67,500 |
2005/09/06 | 557 | 566 | 555 | 564 | 101,500 |
2005/09/05 | 560 | 560 | 554 | 557 | 67,800 |
2005/09/02 | 560 | 560 | 554 | 558 | 61,100 |
2005/09/01 | 561 | 564 | 553 | 557 | 92,400 |
2005/08/31 | 561 | 563 | 559 | 560 | 52,000 |
2005/08/30 | 562 | 564 | 555 | 562 | 107,900 |
2005/08/29 | 569 | 569 | 561 | 562 | 74,500 |
2005/08/26 | 564 | 575 | 563 | 571 | 157,400 |
2005/08/25 | 588 | 588 | 582 | 582 | 100,200 |
2005/08/24 | 590 | 591 | 585 | 588 | 132,100 |
2005/08/23 | 592 | 595 | 588 | 588 | 214,100 |
2005/08/22 | 586 | 591 | 583 | 589 | 253,200 |
2005/08/19 | 584 | 585 | 579 | 581 | 161,500 |
2005/08/18 | 573 | 582 | 571 | 578 | 249,000 |
2005/08/17 | 567 | 572 | 566 | 570 | 135,900 |
2005/08/16 | 562 | 566 | 562 | 564 | 72,600 |
2005/08/15 | 567 | 568 | 562 | 562 | 77,500 |
2005/08/12 | 563 | 567 | 561 | 566 | 65,900 |
2005/08/11 | 565 | 568 | 563 | 563 | 73,500 |
2005/08/10 | 563 | 567 | 560 | 566 | 76,500 |
2005/08/09 | 550 | 566 | 548 | 555 | 97,700 |
2005/08/08 | 543 | 550 | 538 | 550 | 93,300 |
2005/08/05 | 564 | 564 | 551 | 553 | 101,700 |
2005/08/04 | 571 | 571 | 555 | 565 | 129,300 |
2005/08/03 | 575 | 576 | 567 | 569 | 108,000 |
2005/08/02 | 587 | 588 | 565 | 567 | 137,000 |
2005/08/01 | 587 | 592 | 585 | 586 | 107,100 |
2005/07/29 | 585 | 588 | 582 | 585 | 96,100 |
2005/07/28 | 580 | 580 | 576 | 579 | 96,900 |
2005/07/27 | 570 | 575 | 568 | 575 | 78,500 |
2005/07/26 | 567 | 569 | 561 | 564 | 114,100 |
2005/07/25 | 571 | 571 | 562 | 562 | 148,000 |
2005/07/22 | 559 | 563 | 559 | 561 | 128,400 |
2005/07/21 | 564 | 566 | 555 | 555 | 139,100 |
2005/07/20 | 571 | 573 | 564 | 564 | 153,000 |
2005/07/19 | 575 | 576 | 561 | 565 | 205,200 |
2005/07/15 | 577 | 577 | 572 | 575 | 107,500 |
2005/07/14 | 579 | 579 | 572 | 572 | 114,600 |
2005/07/13 | 579 | 582 | 573 | 575 | 148,000 |
2005/07/12 | 579 | 580 | 576 | 579 | 119,500 |
2005/07/11 | 580 | 580 | 577 | 577 | 93,800 |
2005/07/08 | 577 | 579 | 574 | 574 | 120,900 |
2005/07/07 | 577 | 580 | 574 | 577 | 198,400 |
2005/07/06 | 585 | 585 | 574 | 575 | 167,600 |
2005/07/05 | 578 | 584 | 578 | 579 | 117,200 |
2005/07/04 | 574 | 578 | 573 | 577 | 175,300 |
2005/07/01 | 590 | 590 | 565 | 571 | 478,400 |
2005/06/30 | 601 | 603 | 599 | 599 | 83,900 |
2005/06/29 | 600 | 603 | 600 | 601 | 56,200 |
2005/06/28 | 599 | 602 | 597 | 601 | 80,500 |
2005/06/27 | 600 | 602 | 597 | 602 | 93,500 |
2005/06/24 | 601 | 601 | 598 | 601 | 78,800 |
2005/06/23 | 603 | 603 | 598 | 600 | 60,900 |
2005/06/22 | 601 | 603 | 596 | 603 | 140,800 |
2005/06/21 | 601 | 602 | 595 | 601 | 79,400 |
2005/06/20 | 601 | 602 | 595 | 598 | 101,900 |
2005/06/17 | 600 | 603 | 600 | 601 | 49,800 |
2005/06/16 | 600 | 601 | 598 | 600 | 39,700 |
2005/06/15 | 601 | 604 | 600 | 601 | 57,700 |
2005/06/14 | 600 | 604 | 600 | 600 | 54,300 |
2005/06/13 | 599 | 601 | 595 | 600 | 81,800 |
2005/06/10 | 605 | 605 | 590 | 592 | 90,800 |
2005/06/09 | 605 | 606 | 599 | 602 | 85,700 |
2005/06/08 | 608 | 608 | 593 | 601 | 115,100 |
2005/06/07 | 609 | 609 | 602 | 607 | 81,200 |
2005/06/06 | 609 | 609 | 602 | 605 | 86,400 |
2005/06/03 | 608 | 610 | 606 | 608 | 116,600 |
2005/06/02 | 607 | 608 | 595 | 601 | 228,800 |
2005/06/01 | 576 | 595 | 576 | 588 | 180,100 |
2005/05/31 | 563 | 568 | 560 | 567 | 93,000 |
2005/05/30 | 563 | 564 | 558 | 561 | 68,100 |
2005/05/27 | 556 | 563 | 556 | 557 | 35,000 |
2005/05/26 | 555 | 563 | 555 | 557 | 87,200 |
2005/05/25 | 565 | 570 | 556 | 556 | 94,500 |
2005/05/24 | 570 | 580 | 566 | 566 | 92,600 |
2005/05/23 | 570 | 572 | 564 | 571 | 78,800 |
2005/05/20 | 575 | 575 | 566 | 567 | 57,000 |
2005/05/19 | 556 | 571 | 556 | 564 | 75,500 |
2005/05/18 | 551 | 559 | 551 | 557 | 78,300 |
2005/05/17 | 589 | 591 | 542 | 564 | 329,900 |
2005/05/16 | 596 | 600 | 588 | 588 | 83,700 |
2005/05/13 | 600 | 604 | 592 | 596 | 94,200 |
2005/05/12 | 612 | 612 | 602 | 604 | 109,300 |
2005/05/11 | 612 | 615 | 606 | 609 | 141,900 |
2005/05/10 | 616 | 616 | 604 | 610 | 190,600 |
2005/05/09 | 597 | 602 | 591 | 602 | 226,400 |
2005/05/06 | 588 | 597 | 583 | 587 | 271,800 |
2005/05/02 | 601 | 601 | 583 | 584 | 216,300 |
2005/04/28 | 606 | 607 | 580 | 600 | 143,200 |
2005/04/27 | 619 | 622 | 601 | 609 | 139,200 |
2005/04/26 | 628 | 630 | 616 | 624 | 85,500 |
2005/04/25 | 645 | 645 | 622 | 624 | 114,500 |
2005/04/22 | 650 | 652 | 633 | 639 | 88,300 |
2005/04/21 | 645 | 650 | 627 | 640 | 65,700 |
2005/04/20 | 651 | 665 | 639 | 646 | 125,200 |
2005/04/19 | 635 | 675 | 635 | 670 | 42,000 |
2005/04/18 | 650 | 655 | 610 | 630 | 53,500 |
2005/04/15 | 673 | 673 | 652 | 665 | 37,300 |
2005/04/14 | 694 | 694 | 670 | 677 | 42,900 |
2005/04/13 | 700 | 700 | 687 | 692 | 25,100 |
2005/04/12 | 701 | 701 | 694 | 695 | 23,900 |
2005/04/11 | 700 | 702 | 698 | 700 | 16,400 |
2005/04/08 | 703 | 705 | 696 | 698 | 41,100 |
2005/04/07 | 703 | 704 | 695 | 704 | 37,100 |
2005/04/06 | 704 | 705 | 699 | 704 | 22,700 |
2005/04/05 | 695 | 705 | 695 | 697 | 52,900 |
2005/04/04 | 700 | 700 | 691 | 696 | 40,900 |
2005/04/01 | 704 | 704 | 689 | 704 | 53,400 |
2005/03/31 | 690 | 699 | 688 | 695 | 44,900 |
2005/03/30 | 705 | 710 | 685 | 688 | 76,800 |
2005/03/29 | 720 | 727 | 700 | 705 | 70,700 |
2005/03/28 | 715 | 720 | 707 | 717 | 51,600 |
2005/03/25 | 720 | 723 | 713 | 715 | 48,300 |
2005/03/24 | 720 | 727 | 715 | 715 | 50,000 |
2005/03/23 | 720 | 724 | 710 | 719 | 84,400 |
2005/03/22 | 708 | 722 | 701 | 719 | 129,500 |
2005/03/18 | 695 | 702 | 686 | 698 | 56,600 |
2005/03/17 | 688 | 695 | 684 | 688 | 47,500 |
2005/03/16 | 695 | 698 | 685 | 687 | 57,100 |
2005/03/15 | 710 | 714 | 689 | 695 | 120,000 |
2005/03/14 | 701 | 722 | 697 | 700 | 95,800 |
2005/03/11 | 695 | 698 | 684 | 693 | 111,000 |
2005/03/10 | 680 | 687 | 677 | 684 | 50,900 |
2005/03/09 | 678 | 689 | 675 | 676 | 52,300 |
2005/03/08 | 689 | 689 | 678 | 681 | 65,300 |
2005/03/07 | 681 | 688 | 674 | 688 | 117,100 |
2005/03/04 | 685 | 690 | 675 | 679 | 117,100 |
2005/03/03 | 688 | 692 | 681 | 681 | 199,200 |
2005/03/02 | 695 | 698 | 681 | 684 | 118,800 |
2005/03/01 | 694 | 695 | 680 | 693 | 70,100 |
2005/02/28 | 700 | 701 | 677 | 684 | 132,800 |
2005/02/25 | 685 | 697 | 684 | 688 | 85,000 |
2005/02/24 | 709 | 710 | 675 | 679 | 140,200 |
2005/02/23 | 710 | 724 | 695 | 704 | 348,500 |
2005/02/23 | 1 -> 3.00 分割 | ||||
2005/02/22 | 2,060 | 2,115 | 2,050 | 2,115 | 145,000 |
2005/02/21 | 2,040 | 2,055 | 2,030 | 2,035 | 69,200 |
2005/02/18 | 2,025 | 2,030 | 2,000 | 2,015 | 41,100 |
2005/02/17 | 2,040 | 2,055 | 2,015 | 2,025 | 52,000 |
2005/02/16 | 2,000 | 2,040 | 1,999 | 2,040 | 107,200 |
2005/02/15 | 2,015 | 2,015 | 1,980 | 1,992 | 62,200 |
2005/02/14 | 2,035 | 2,040 | 2,000 | 2,000 | 112,700 |
2005/02/10 | 2,100 | 2,120 | 2,015 | 2,020 | 232,000 |
2005/02/09 | 2,195 | 2,195 | 2,055 | 2,080 | 604,801 |
2005/02/08 | 1,902 | 1,902 | 1,885 | 1,895 | 57,600 |
2005/02/07 | 1,930 | 1,930 | 1,915 | 1,919 | 77,100 |
2005/02/04 | 1,905 | 1,910 | 1,890 | 1,901 | 58,000 |
2005/02/03 | 1,896 | 1,904 | 1,891 | 1,902 | 42,600 |
2005/02/02 | 1,890 | 1,901 | 1,890 | 1,896 | 41,600 |
2005/02/01 | 1,861 | 1,895 | 1,861 | 1,895 | 47,000 |
2005/01/31 | 1,890 | 1,895 | 1,870 | 1,889 | 24,200 |
2005/01/28 | 1,863 | 1,900 | 1,863 | 1,896 | 42,300 |
2005/01/27 | 1,890 | 1,908 | 1,890 | 1,892 | 62,500 |
2005/01/26 | 1,870 | 1,904 | 1,865 | 1,904 | 21,400 |
2005/01/25 | 1,889 | 1,910 | 1,880 | 1,890 | 25,600 |
2005/01/24 | 1,882 | 1,904 | 1,869 | 1,897 | 21,300 |
2005/01/21 | 1,888 | 1,900 | 1,860 | 1,883 | 19,300 |
2005/01/20 | 1,892 | 1,914 | 1,890 | 1,904 | 29,600 |
2005/01/19 | 1,919 | 1,931 | 1,918 | 1,922 | 16,900 |
2005/01/18 | 1,930 | 1,940 | 1,910 | 1,918 | 13,700 |
2005/01/17 | 1,890 | 1,930 | 1,890 | 1,930 | 56,300 |
2005/01/14 | 1,880 | 1,920 | 1,860 | 1,900 | 109,300 |
2005/01/13 | 1,894 | 1,896 | 1,820 | 1,883 | 68,900 |
2005/01/12 | 1,850 | 1,870 | 1,845 | 1,864 | 80,900 |
2005/01/11 | 1,800 | 1,825 | 1,800 | 1,822 | 78,100 |
2005/01/07 | 1,799 | 1,815 | 1,783 | 1,809 | 28,000 |
2005/01/06 | 1,795 | 1,814 | 1,784 | 1,800 | 39,700 |
2005/01/05 | 1,786 | 1,808 | 1,786 | 1,800 | 27,500 |
2005/01/04 | 1,799 | 1,810 | 1,775 | 1,810 | 19,800 |