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 |
---|---|---|---|---|---|
2006/12/29 | 579 | 580 | 575 | 578 | 6,900 |
2006/12/28 | 583 | 585 | 572 | 580 | 34,200 |
2006/12/27 | 585 | 589 | 580 | 584 | 25,600 |
2006/12/26 | 585 | 589 | 579 | 584 | 42,000 |
2006/12/25 | 599 | 599 | 583 | 585 | 31,300 |
2006/12/22 | 599 | 599 | 588 | 589 | 28,800 |
2006/12/21 | 604 | 604 | 577 | 590 | 58,400 |
2006/12/20 | 590 | 609 | 587 | 605 | 66,300 |
2006/12/19 | 582 | 597 | 579 | 587 | 68,100 |
2006/12/18 | 578 | 581 | 575 | 580 | 14,100 |
2006/12/15 | 576 | 591 | 576 | 582 | 27,200 |
2006/12/14 | 579 | 581 | 573 | 574 | 27,300 |
2006/12/13 | 574 | 585 | 570 | 577 | 67,300 |
2006/12/12 | 575 | 581 | 574 | 578 | 27,400 |
2006/12/11 | 585 | 585 | 578 | 578 | 14,200 |
2006/12/08 | 581 | 592 | 581 | 581 | 66,900 |
2006/12/07 | 588 | 592 | 585 | 589 | 45,700 |
2006/12/06 | 580 | 584 | 577 | 581 | 20,600 |
2006/12/05 | 582 | 586 | 575 | 577 | 19,200 |
2006/12/04 | 589 | 594 | 584 | 586 | 20,000 |
2006/12/01 | 592 | 601 | 581 | 584 | 22,100 |
2006/11/30 | 599 | 601 | 594 | 594 | 33,400 |
2006/11/29 | 578 | 592 | 575 | 592 | 15,400 |
2006/11/28 | 562 | 584 | 562 | 582 | 32,900 |
2006/11/27 | 585 | 589 | 578 | 583 | 18,700 |
2006/11/24 | 580 | 589 | 568 | 586 | 42,600 |
2006/11/22 | 568 | 582 | 555 | 581 | 32,800 |
2006/11/21 | 564 | 579 | 563 | 572 | 44,300 |
2006/11/20 | 594 | 594 | 572 | 574 | 31,700 |
2006/11/17 | 574 | 585 | 574 | 580 | 39,600 |
2006/11/16 | 571 | 580 | 564 | 572 | 56,100 |
2006/11/15 | 566 | 571 | 560 | 561 | 69,500 |
2006/11/14 | 562 | 580 | 562 | 574 | 48,400 |
2006/11/13 | 561 | 575 | 547 | 568 | 67,100 |
2006/11/10 | 568 | 582 | 554 | 558 | 58,200 |
2006/11/09 | 575 | 590 | 566 | 588 | 38,000 |
2006/11/08 | 597 | 597 | 570 | 581 | 58,500 |
2006/11/07 | 581 | 600 | 581 | 591 | 38,200 |
2006/11/06 | 570 | 579 | 569 | 570 | 33,000 |
2006/11/02 | 585 | 589 | 574 | 578 | 33,500 |
2006/11/01 | 591 | 600 | 582 | 587 | 50,500 |
2006/10/31 | 600 | 605 | 598 | 598 | 18,000 |
2006/10/30 | 601 | 605 | 590 | 594 | 23,800 |
2006/10/27 | 615 | 615 | 600 | 603 | 24,300 |
2006/10/26 | 620 | 620 | 611 | 612 | 26,600 |
2006/10/25 | 624 | 624 | 611 | 612 | 33,400 |
2006/10/24 | 615 | 624 | 613 | 613 | 24,400 |
2006/10/23 | 620 | 623 | 618 | 619 | 17,900 |
2006/10/20 | 612 | 626 | 612 | 622 | 30,000 |
2006/10/19 | 627 | 628 | 617 | 627 | 60,200 |
2006/10/18 | 615 | 615 | 585 | 597 | 44,400 |
2006/10/17 | 630 | 630 | 612 | 614 | 42,100 |
2006/10/16 | 628 | 639 | 622 | 631 | 94,400 |
2006/10/13 | 610 | 628 | 599 | 619 | 126,200 |
2006/10/12 | 590 | 603 | 590 | 596 | 63,700 |
2006/10/11 | 588 | 601 | 584 | 591 | 77,000 |
2006/10/10 | 592 | 602 | 588 | 594 | 83,800 |
2006/10/06 | 584 | 594 | 582 | 594 | 44,900 |
2006/10/05 | 570 | 590 | 570 | 590 | 62,400 |
2006/10/04 | 577 | 577 | 569 | 569 | 16,700 |
2006/10/03 | 566 | 574 | 560 | 570 | 19,100 |
2006/10/02 | 537 | 577 | 537 | 566 | 79,200 |
2006/09/29 | 545 | 546 | 530 | 532 | 94,100 |
2006/09/28 | 550 | 551 | 543 | 545 | 34,800 |
2006/09/27 | 546 | 552 | 545 | 550 | 51,600 |
2006/09/26 | 545 | 552 | 537 | 547 | 40,300 |
2006/09/25 | 558 | 558 | 543 | 551 | 13,200 |
2006/09/22 | 550 | 559 | 547 | 548 | 25,900 |
2006/09/21 | 559 | 560 | 545 | 555 | 17,700 |
2006/09/20 | 555 | 556 | 547 | 549 | 33,000 |
2006/09/19 | 560 | 562 | 556 | 558 | 14,000 |
2006/09/15 | 559 | 563 | 557 | 560 | 32,900 |
2006/09/14 | 560 | 564 | 559 | 562 | 22,900 |
2006/09/13 | 564 | 564 | 559 | 559 | 28,000 |
2006/09/12 | 563 | 565 | 558 | 561 | 25,900 |
2006/09/11 | 562 | 567 | 560 | 562 | 25,000 |
2006/09/08 | 561 | 569 | 561 | 562 | 54,300 |
2006/09/07 | 566 | 566 | 558 | 560 | 25,600 |
2006/09/06 | 571 | 572 | 565 | 566 | 21,900 |
2006/09/05 | 567 | 570 | 566 | 568 | 8,600 |
2006/09/04 | 557 | 573 | 557 | 571 | 46,100 |
2006/09/01 | 566 | 568 | 561 | 566 | 17,200 |
2006/08/31 | 569 | 576 | 563 | 573 | 34,800 |
2006/08/30 | 574 | 574 | 557 | 569 | 35,100 |
2006/08/29 | 578 | 578 | 566 | 575 | 13,000 |
2006/08/28 | 584 | 585 | 567 | 575 | 49,500 |
2006/08/25 | 587 | 593 | 583 | 589 | 80,900 |
2006/08/24 | 593 | 593 | 582 | 584 | 35,000 |
2006/08/23 | 590 | 594 | 588 | 592 | 27,500 |
2006/08/22 | 591 | 594 | 587 | 593 | 37,800 |
2006/08/21 | 586 | 593 | 585 | 591 | 38,500 |
2006/08/18 | 585 | 593 | 581 | 585 | 55,100 |
2006/08/17 | 581 | 593 | 581 | 583 | 47,300 |
2006/08/16 | 582 | 582 | 575 | 579 | 25,100 |
2006/08/15 | 579 | 583 | 576 | 578 | 19,000 |
2006/08/14 | 585 | 585 | 579 | 584 | 10,600 |
2006/08/11 | 587 | 587 | 580 | 581 | 36,200 |
2006/08/10 | 588 | 589 | 579 | 580 | 32,900 |
2006/08/09 | 580 | 588 | 578 | 588 | 55,900 |
2006/08/08 | 560 | 583 | 560 | 583 | 22,800 |
2006/08/07 | 565 | 568 | 559 | 560 | 40,300 |
2006/08/04 | 565 | 567 | 555 | 565 | 33,800 |
2006/08/03 | 574 | 580 | 563 | 567 | 60,500 |
2006/08/02 | 570 | 572 | 564 | 564 | 55,300 |
2006/08/01 | 575 | 578 | 560 | 571 | 32,400 |
2006/07/31 | 585 | 586 | 570 | 583 | 24,600 |
2006/07/28 | 580 | 585 | 570 | 585 | 64,200 |
2006/07/27 | 585 | 590 | 580 | 590 | 54,100 |
2006/07/26 | 591 | 596 | 580 | 585 | 96,600 |
2006/07/25 | 600 | 602 | 598 | 601 | 33,600 |
2006/07/24 | 595 | 607 | 591 | 591 | 64,300 |
2006/07/21 | 593 | 593 | 585 | 590 | 19,400 |
2006/07/20 | 571 | 597 | 570 | 594 | 32,600 |
2006/07/19 | 555 | 568 | 554 | 562 | 64,000 |
2006/07/18 | 542 | 552 | 530 | 549 | 178,800 |
2006/07/14 | 600 | 612 | 591 | 592 | 29,400 |
2006/07/13 | 612 | 612 | 590 | 600 | 31,900 |
2006/07/12 | 605 | 623 | 584 | 602 | 35,100 |
2006/07/11 | 620 | 620 | 604 | 615 | 40,800 |
2006/07/10 | 600 | 609 | 591 | 609 | 58,900 |
2006/07/07 | 621 | 621 | 608 | 609 | 46,200 |
2006/07/06 | 616 | 621 | 615 | 617 | 26,000 |
2006/07/05 | 625 | 625 | 610 | 620 | 38,900 |
2006/07/04 | 628 | 628 | 615 | 620 | 58,200 |
2006/07/03 | 629 | 630 | 616 | 618 | 72,000 |
2006/06/30 | 625 | 625 | 610 | 620 | 36,500 |
2006/06/29 | 614 | 628 | 590 | 605 | 58,600 |
2006/06/28 | 627 | 627 | 615 | 619 | 28,600 |
2006/06/27 | 615 | 630 | 613 | 617 | 41,400 |
2006/06/26 | 630 | 630 | 615 | 615 | 49,800 |
2006/06/23 | 618 | 618 | 608 | 615 | 20,000 |
2006/06/22 | 613 | 619 | 610 | 612 | 11,200 |
2006/06/21 | 634 | 636 | 608 | 608 | 38,500 |
2006/06/20 | 624 | 630 | 621 | 624 | 31,100 |
2006/06/19 | 630 | 631 | 624 | 626 | 36,800 |
2006/06/16 | 629 | 634 | 618 | 618 | 69,000 |
2006/06/15 | 629 | 629 | 613 | 625 | 47,700 |
2006/06/14 | 630 | 630 | 605 | 615 | 82,000 |
2006/06/13 | 626 | 640 | 602 | 629 | 138,200 |
2006/06/12 | 586 | 616 | 566 | 616 | 139,300 |
2006/06/09 | 562 | 580 | 560 | 566 | 61,100 |
2006/06/08 | 565 | 580 | 557 | 574 | 77,000 |
2006/06/07 | 590 | 594 | 569 | 569 | 70,400 |
2006/06/06 | 575 | 590 | 574 | 587 | 49,800 |
2006/06/05 | 588 | 599 | 572 | 574 | 67,500 |
2006/06/02 | 564 | 581 | 530 | 581 | 168,900 |
2006/06/01 | 604 | 614 | 552 | 552 | 90,300 |
2006/05/31 | 611 | 615 | 600 | 601 | 47,600 |
2006/05/30 | 626 | 632 | 611 | 611 | 37,100 |
2006/05/29 | 639 | 640 | 626 | 626 | 18,900 |
2006/05/26 | 627 | 632 | 620 | 629 | 24,300 |
2006/05/25 | 629 | 629 | 615 | 624 | 26,700 |
2006/05/24 | 615 | 627 | 615 | 619 | 28,500 |
2006/05/23 | 632 | 633 | 617 | 617 | 38,500 |
2006/05/22 | 633 | 639 | 628 | 630 | 43,800 |
2006/05/19 | 613 | 630 | 613 | 630 | 33,600 |
2006/05/18 | 632 | 632 | 613 | 625 | 42,100 |
2006/05/17 | 624 | 638 | 607 | 629 | 75,500 |
2006/05/16 | 657 | 658 | 615 | 615 | 151,000 |
2006/05/15 | 661 | 665 | 650 | 657 | 57,100 |
2006/05/12 | 660 | 672 | 655 | 666 | 103,100 |
2006/05/11 | 673 | 676 | 661 | 663 | 69,400 |
2006/05/10 | 679 | 689 | 663 | 665 | 68,300 |
2006/05/09 | 682 | 693 | 678 | 678 | 76,500 |
2006/05/08 | 719 | 719 | 702 | 702 | 189,400 |
2006/05/02 | 709 | 720 | 698 | 714 | 61,500 |
2006/05/01 | 693 | 725 | 693 | 714 | 191,300 |
2006/04/28 | 689 | 705 | 681 | 700 | 140,200 |
2006/04/27 | 689 | 692 | 679 | 679 | 154,100 |
2006/04/26 | 700 | 700 | 687 | 687 | 97,000 |
2006/04/25 | 689 | 690 | 680 | 685 | 62,500 |
2006/04/24 | 686 | 696 | 671 | 679 | 167,000 |
2006/04/21 | 678 | 685 | 660 | 666 | 76,500 |
2006/04/20 | 680 | 694 | 674 | 675 | 77,700 |
2006/04/19 | 673 | 690 | 673 | 678 | 35,000 |
2006/04/18 | 680 | 681 | 659 | 674 | 59,900 |
2006/04/17 | 691 | 696 | 673 | 681 | 38,700 |
2006/04/14 | 695 | 708 | 691 | 700 | 68,600 |
2006/04/13 | 699 | 704 | 691 | 703 | 37,300 |
2006/04/12 | 708 | 708 | 681 | 690 | 37,100 |
2006/04/11 | 710 | 718 | 702 | 708 | 53,200 |
2006/04/10 | 710 | 720 | 708 | 720 | 57,800 |
2006/04/07 | 712 | 715 | 702 | 710 | 44,700 |
2006/04/06 | 715 | 721 | 708 | 712 | 73,100 |
2006/04/05 | 710 | 730 | 707 | 715 | 100,600 |
2006/04/04 | 697 | 708 | 695 | 705 | 50,900 |
2006/04/03 | 694 | 703 | 694 | 697 | 47,600 |
2006/03/31 | 698 | 698 | 686 | 686 | 29,400 |
2006/03/30 | 701 | 705 | 698 | 698 | 36,500 |
2006/03/29 | 683 | 705 | 677 | 697 | 96,700 |
2006/03/28 | 679 | 683 | 675 | 676 | 41,300 |
2006/03/27 | 669 | 685 | 667 | 678 | 42,100 |
2006/03/24 | 669 | 670 | 661 | 662 | 22,100 |
2006/03/23 | 663 | 672 | 662 | 666 | 24,000 |
2006/03/22 | 659 | 673 | 655 | 672 | 75,700 |
2006/03/20 | 670 | 670 | 659 | 660 | 44,100 |
2006/03/17 | 669 | 675 | 660 | 672 | 21,000 |
2006/03/16 | 670 | 672 | 662 | 667 | 39,800 |
2006/03/15 | 670 | 670 | 662 | 666 | 18,900 |
2006/03/14 | 674 | 674 | 657 | 667 | 37,300 |
2006/03/13 | 671 | 673 | 664 | 673 | 35,600 |
2006/03/10 | 654 | 666 | 654 | 661 | 47,100 |
2006/03/09 | 651 | 658 | 644 | 657 | 37,300 |
2006/03/08 | 652 | 661 | 651 | 652 | 32,400 |
2006/03/07 | 676 | 676 | 662 | 667 | 31,000 |
2006/03/06 | 668 | 676 | 657 | 675 | 41,300 |
2006/03/03 | 675 | 677 | 654 | 662 | 92,800 |
2006/03/02 | 680 | 684 | 669 | 677 | 54,800 |
2006/03/01 | 685 | 685 | 664 | 670 | 67,400 |
2006/02/28 | 680 | 688 | 663 | 665 | 75,800 |
2006/02/27 | 685 | 699 | 666 | 666 | 90,900 |
2006/02/24 | 669 | 679 | 650 | 676 | 139,300 |
2006/02/23 | 661 | 665 | 640 | 645 | 155,000 |
2006/02/22 | 637 | 689 | 637 | 658 | 179,000 |
2006/02/21 | 635 | 640 | 616 | 627 | 181,900 |
2006/02/20 | 668 | 673 | 631 | 649 | 106,300 |
2006/02/17 | 690 | 695 | 670 | 688 | 80,600 |
2006/02/16 | 721 | 721 | 690 | 690 | 94,100 |
2006/02/15 | 705 | 726 | 688 | 726 | 138,900 |
2006/02/14 | 657 | 699 | 615 | 699 | 101,800 |
2006/02/13 | 715 | 719 | 658 | 671 | 111,800 |
2006/02/10 | 732 | 741 | 715 | 717 | 105,900 |
2006/02/09 | 752 | 763 | 732 | 737 | 107,500 |
2006/02/08 | 780 | 780 | 740 | 742 | 131,900 |
2006/02/07 | 750 | 795 | 749 | 780 | 266,000 |
2006/02/06 | 743 | 750 | 725 | 747 | 184,800 |
2006/02/03 | 725 | 740 | 722 | 739 | 133,600 |
2006/02/02 | 724 | 740 | 723 | 734 | 274,700 |
2006/02/01 | 720 | 727 | 717 | 721 | 160,500 |
2006/01/31 | 714 | 725 | 712 | 717 | 165,200 |
2006/01/30 | 714 | 714 | 709 | 710 | 133,200 |
2006/01/27 | 705 | 712 | 695 | 705 | 154,600 |
2006/01/26 | 681 | 707 | 681 | 699 | 196,400 |
2006/01/25 | 691 | 696 | 685 | 686 | 68,100 |
2006/01/24 | 671 | 697 | 671 | 690 | 90,600 |
2006/01/23 | 690 | 695 | 681 | 681 | 122,600 |
2006/01/20 | 695 | 700 | 690 | 690 | 83,500 |
2006/01/19 | 660 | 695 | 660 | 690 | 143,400 |
2006/01/18 | 684 | 684 | 660 | 665 | 264,000 |
2006/01/17 | 701 | 709 | 660 | 685 | 196,600 |
2006/01/16 | 699 | 708 | 691 | 702 | 219,400 |
2006/01/13 | 697 | 699 | 692 | 697 | 89,400 |
2006/01/12 | 698 | 699 | 690 | 697 | 105,800 |
2006/01/11 | 698 | 703 | 690 | 690 | 132,300 |
2006/01/10 | 715 | 715 | 690 | 693 | 300,500 |
2006/01/06 | 655 | 678 | 648 | 678 | 295,500 |
2006/01/05 | 636 | 655 | 636 | 655 | 187,400 |
2006/01/04 | 641 | 647 | 634 | 638 | 47,400 |