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 |
---|---|---|---|---|---|
2007/12/28 | 611 | 611 | 577 | 577 | 8,400 |
2007/12/27 | 605 | 605 | 593 | 601 | 6,800 |
2007/12/26 | 587 | 602 | 587 | 598 | 10,900 |
2007/12/25 | 630 | 630 | 581 | 586 | 21,800 |
2007/12/21 | 605 | 615 | 580 | 594 | 55,800 |
2007/12/20 | 610 | 615 | 593 | 605 | 23,800 |
2007/12/19 | 615 | 618 | 602 | 617 | 16,800 |
2007/12/18 | 614 | 624 | 601 | 618 | 33,000 |
2007/12/17 | 604 | 620 | 596 | 610 | 49,200 |
2007/12/14 | 597 | 611 | 593 | 607 | 79,600 |
2007/12/13 | 629 | 637 | 611 | 617 | 49,900 |
2007/12/12 | 639 | 639 | 610 | 636 | 44,600 |
2007/12/11 | 642 | 653 | 636 | 636 | 12,100 |
2007/12/10 | 658 | 658 | 635 | 652 | 35,200 |
2007/12/07 | 640 | 646 | 632 | 641 | 34,800 |
2007/12/06 | 656 | 656 | 625 | 641 | 57,200 |
2007/12/05 | 650 | 657 | 645 | 656 | 21,000 |
2007/12/04 | 654 | 659 | 644 | 655 | 33,700 |
2007/12/03 | 668 | 669 | 590 | 660 | 137,800 |
2007/11/30 | 669 | 670 | 660 | 668 | 33,600 |
2007/11/29 | 665 | 670 | 665 | 670 | 35,900 |
2007/11/28 | 653 | 675 | 653 | 675 | 59,600 |
2007/11/27 | 655 | 660 | 650 | 660 | 12,900 |
2007/11/26 | 654 | 661 | 651 | 659 | 17,000 |
2007/11/22 | 659 | 669 | 650 | 661 | 24,800 |
2007/11/21 | 660 | 660 | 650 | 657 | 18,700 |
2007/11/20 | 660 | 666 | 655 | 661 | 35,000 |
2007/11/19 | 665 | 678 | 665 | 670 | 19,200 |
2007/11/16 | 666 | 678 | 666 | 675 | 31,800 |
2007/11/15 | 676 | 679 | 674 | 676 | 12,900 |
2007/11/14 | 665 | 676 | 665 | 676 | 7,900 |
2007/11/13 | 667 | 677 | 662 | 672 | 29,500 |
2007/11/12 | 676 | 676 | 663 | 675 | 12,000 |
2007/11/09 | 675 | 681 | 675 | 677 | 21,700 |
2007/11/08 | 667 | 672 | 665 | 666 | 9,500 |
2007/11/07 | 667 | 682 | 667 | 677 | 45,600 |
2007/11/06 | 646 | 666 | 646 | 665 | 30,800 |
2007/11/05 | 651 | 660 | 651 | 654 | 8,900 |
2007/11/02 | 664 | 664 | 632 | 651 | 33,100 |
2007/11/01 | 652 | 666 | 652 | 666 | 18,100 |
2007/10/31 | 660 | 660 | 654 | 660 | 9,200 |
2007/10/30 | 660 | 666 | 651 | 654 | 15,200 |
2007/10/29 | 661 | 669 | 651 | 659 | 29,600 |
2007/10/26 | 659 | 667 | 658 | 660 | 24,400 |
2007/10/25 | 680 | 680 | 661 | 666 | 19,600 |
2007/10/24 | 679 | 691 | 676 | 680 | 43,500 |
2007/10/23 | 675 | 681 | 674 | 679 | 35,900 |
2007/10/22 | 670 | 680 | 660 | 679 | 23,700 |
2007/10/19 | 670 | 679 | 665 | 675 | 21,600 |
2007/10/18 | 665 | 680 | 665 | 680 | 20,900 |
2007/10/17 | 679 | 679 | 662 | 669 | 24,000 |
2007/10/16 | 668 | 684 | 661 | 679 | 33,900 |
2007/10/15 | 665 | 681 | 663 | 678 | 63,600 |
2007/10/12 | 679 | 680 | 668 | 675 | 31,700 |
2007/10/11 | 679 | 680 | 671 | 679 | 24,200 |
2007/10/10 | 689 | 689 | 678 | 678 | 17,300 |
2007/10/09 | 684 | 694 | 671 | 676 | 42,200 |
2007/10/05 | 660 | 691 | 656 | 681 | 47,700 |
2007/10/04 | 673 | 680 | 662 | 670 | 34,800 |
2007/10/03 | 678 | 680 | 671 | 680 | 42,600 |
2007/10/02 | 674 | 679 | 664 | 678 | 41,200 |
2007/10/01 | 669 | 679 | 668 | 671 | 31,400 |
2007/09/28 | 668 | 669 | 660 | 669 | 48,300 |
2007/09/27 | 655 | 669 | 655 | 668 | 22,300 |
2007/09/26 | 649 | 660 | 638 | 660 | 46,800 |
2007/09/25 | 650 | 655 | 635 | 648 | 38,400 |
2007/09/21 | 640 | 650 | 634 | 650 | 30,400 |
2007/09/20 | 640 | 649 | 640 | 649 | 25,300 |
2007/09/19 | 645 | 650 | 640 | 650 | 14,300 |
2007/09/18 | 635 | 648 | 635 | 643 | 38,900 |
2007/09/14 | 631 | 647 | 631 | 634 | 72,400 |
2007/09/13 | 638 | 640 | 629 | 636 | 21,600 |
2007/09/12 | 632 | 639 | 629 | 633 | 11,400 |
2007/09/11 | 632 | 641 | 631 | 638 | 18,800 |
2007/09/10 | 617 | 643 | 611 | 641 | 45,900 |
2007/09/07 | 622 | 630 | 607 | 618 | 30,300 |
2007/09/06 | 631 | 639 | 615 | 636 | 16,500 |
2007/09/05 | 650 | 650 | 633 | 645 | 25,400 |
2007/09/04 | 669 | 670 | 656 | 659 | 22,000 |
2007/09/03 | 660 | 670 | 650 | 662 | 35,700 |
2007/08/31 | 660 | 665 | 645 | 665 | 52,300 |
2007/08/30 | 670 | 670 | 640 | 652 | 33,600 |
2007/08/29 | 639 | 670 | 631 | 670 | 51,000 |
2007/08/28 | 685 | 692 | 658 | 658 | 110,000 |
2007/08/27 | 650 | 689 | 650 | 685 | 92,300 |
2007/08/24 | 660 | 660 | 645 | 660 | 45,200 |
2007/08/23 | 660 | 660 | 650 | 655 | 26,700 |
2007/08/22 | 650 | 657 | 650 | 655 | 25,800 |
2007/08/21 | 631 | 659 | 631 | 659 | 30,500 |
2007/08/20 | 615 | 646 | 615 | 631 | 42,700 |
2007/08/17 | 645 | 645 | 625 | 625 | 51,400 |
2007/08/16 | 658 | 658 | 636 | 644 | 20,800 |
2007/08/15 | 660 | 665 | 654 | 658 | 65,800 |
2007/08/14 | 650 | 662 | 646 | 660 | 12,600 |
2007/08/13 | 645 | 649 | 641 | 647 | 17,700 |
2007/08/10 | 653 | 663 | 640 | 645 | 22,000 |
2007/08/09 | 667 | 669 | 660 | 663 | 34,100 |
2007/08/08 | 655 | 663 | 650 | 662 | 36,800 |
2007/08/07 | 646 | 663 | 643 | 658 | 58,900 |
2007/08/06 | 631 | 650 | 625 | 632 | 33,700 |
2007/08/03 | 639 | 650 | 631 | 649 | 74,300 |
2007/08/02 | 626 | 638 | 625 | 638 | 33,400 |
2007/08/01 | 638 | 645 | 625 | 625 | 15,900 |
2007/07/31 | 638 | 640 | 634 | 640 | 21,600 |
2007/07/30 | 607 | 630 | 607 | 629 | 50,200 |
2007/07/27 | 615 | 621 | 613 | 618 | 57,900 |
2007/07/26 | 620 | 625 | 618 | 621 | 30,900 |
2007/07/25 | 620 | 625 | 616 | 620 | 50,700 |
2007/07/24 | 618 | 624 | 615 | 624 | 31,300 |
2007/07/23 | 625 | 627 | 613 | 618 | 25,200 |
2007/07/20 | 638 | 638 | 629 | 629 | 29,100 |
2007/07/19 | 637 | 645 | 635 | 635 | 20,000 |
2007/07/18 | 641 | 644 | 630 | 636 | 25,200 |
2007/07/17 | 640 | 641 | 635 | 638 | 6,800 |
2007/07/13 | 639 | 646 | 639 | 646 | 17,300 |
2007/07/12 | 637 | 642 | 637 | 642 | 11,000 |
2007/07/11 | 640 | 643 | 640 | 642 | 15,300 |
2007/07/10 | 644 | 647 | 642 | 646 | 22,900 |
2007/07/09 | 641 | 647 | 641 | 645 | 23,100 |
2007/07/06 | 644 | 649 | 644 | 646 | 24,200 |
2007/07/05 | 645 | 649 | 643 | 649 | 25,500 |
2007/07/04 | 648 | 650 | 645 | 645 | 24,400 |
2007/07/03 | 650 | 650 | 642 | 647 | 7,700 |
2007/07/02 | 640 | 654 | 640 | 647 | 52,800 |
2007/06/29 | 650 | 650 | 639 | 647 | 21,800 |
2007/06/28 | 645 | 650 | 643 | 650 | 22,200 |
2007/06/27 | 638 | 650 | 638 | 648 | 56,000 |
2007/06/26 | 640 | 643 | 640 | 641 | 11,100 |
2007/06/25 | 644 | 645 | 640 | 640 | 26,000 |
2007/06/22 | 638 | 643 | 638 | 642 | 38,600 |
2007/06/21 | 640 | 643 | 638 | 643 | 54,700 |
2007/06/20 | 627 | 642 | 627 | 640 | 61,400 |
2007/06/19 | 639 | 639 | 631 | 634 | 16,700 |
2007/06/18 | 638 | 640 | 636 | 640 | 23,500 |
2007/06/15 | 636 | 640 | 625 | 640 | 31,900 |
2007/06/14 | 630 | 643 | 630 | 641 | 61,900 |
2007/06/13 | 631 | 641 | 629 | 640 | 40,400 |
2007/06/12 | 631 | 642 | 631 | 641 | 62,300 |
2007/06/11 | 640 | 643 | 639 | 641 | 84,500 |
2007/06/08 | 636 | 642 | 633 | 640 | 95,400 |
2007/06/07 | 628 | 639 | 628 | 638 | 35,700 |
2007/06/06 | 635 | 644 | 628 | 637 | 81,000 |
2007/06/05 | 607 | 639 | 606 | 638 | 121,000 |
2007/06/04 | 600 | 609 | 598 | 604 | 155,200 |
2007/06/01 | 602 | 603 | 596 | 596 | 99,800 |
2007/05/31 | 617 | 617 | 600 | 602 | 21,500 |
2007/05/30 | 610 | 610 | 606 | 608 | 12,500 |
2007/05/29 | 603 | 619 | 598 | 617 | 20,200 |
2007/05/28 | 585 | 598 | 583 | 598 | 28,400 |
2007/05/25 | 603 | 603 | 581 | 590 | 83,900 |
2007/05/24 | 605 | 608 | 600 | 603 | 56,600 |
2007/05/23 | 614 | 614 | 604 | 604 | 29,200 |
2007/05/22 | 606 | 617 | 594 | 614 | 67,500 |
2007/05/21 | 629 | 631 | 615 | 615 | 166,600 |
2007/05/18 | 600 | 608 | 595 | 603 | 71,700 |
2007/05/17 | 612 | 612 | 606 | 607 | 16,800 |
2007/05/16 | 616 | 617 | 610 | 612 | 14,700 |
2007/05/15 | 629 | 629 | 615 | 616 | 34,500 |
2007/05/14 | 640 | 641 | 633 | 635 | 63,200 |
2007/05/11 | 637 | 646 | 636 | 643 | 30,200 |
2007/05/10 | 636 | 643 | 635 | 643 | 25,700 |
2007/05/09 | 643 | 644 | 639 | 639 | 13,400 |
2007/05/08 | 638 | 642 | 633 | 642 | 21,800 |
2007/05/07 | 628 | 641 | 628 | 640 | 19,400 |
2007/05/02 | 635 | 640 | 635 | 638 | 8,600 |
2007/05/01 | 647 | 647 | 638 | 641 | 23,200 |
2007/04/27 | 645 | 650 | 640 | 647 | 42,600 |
2007/04/26 | 640 | 645 | 637 | 645 | 26,100 |
2007/04/25 | 638 | 643 | 622 | 630 | 45,100 |
2007/04/24 | 644 | 650 | 643 | 648 | 40,900 |
2007/04/23 | 650 | 650 | 642 | 642 | 49,700 |
2007/04/20 | 626 | 637 | 626 | 632 | 86,200 |
2007/04/19 | 625 | 629 | 619 | 624 | 64,700 |
2007/04/18 | 605 | 620 | 605 | 618 | 49,500 |
2007/04/17 | 603 | 609 | 603 | 603 | 18,600 |
2007/04/16 | 610 | 613 | 600 | 602 | 33,200 |
2007/04/13 | 607 | 610 | 606 | 606 | 18,500 |
2007/04/12 | 602 | 607 | 600 | 602 | 22,300 |
2007/04/11 | 602 | 605 | 600 | 600 | 15,100 |
2007/04/10 | 604 | 609 | 599 | 602 | 41,300 |
2007/04/09 | 603 | 610 | 601 | 606 | 24,400 |
2007/04/06 | 605 | 608 | 603 | 603 | 14,300 |
2007/04/05 | 607 | 607 | 600 | 605 | 31,800 |
2007/04/04 | 608 | 615 | 607 | 607 | 20,100 |
2007/04/03 | 601 | 610 | 601 | 602 | 18,900 |
2007/04/02 | 611 | 612 | 600 | 600 | 24,900 |
2007/03/30 | 616 | 616 | 611 | 611 | 22,600 |
2007/03/29 | 611 | 613 | 605 | 611 | 16,800 |
2007/03/28 | 612 | 613 | 611 | 611 | 13,000 |
2007/03/27 | 616 | 616 | 607 | 611 | 20,000 |
2007/03/26 | 615 | 616 | 612 | 616 | 25,600 |
2007/03/23 | 609 | 612 | 607 | 612 | 21,100 |
2007/03/22 | 601 | 606 | 601 | 605 | 13,200 |
2007/03/20 | 600 | 609 | 595 | 601 | 25,200 |
2007/03/19 | 601 | 605 | 599 | 600 | 14,800 |
2007/03/16 | 604 | 613 | 590 | 600 | 56,100 |
2007/03/15 | 623 | 624 | 603 | 603 | 106,200 |
2007/03/14 | 591 | 591 | 573 | 573 | 23,500 |
2007/03/13 | 609 | 609 | 591 | 591 | 18,000 |
2007/03/12 | 595 | 608 | 595 | 608 | 22,900 |
2007/03/09 | 608 | 610 | 597 | 597 | 42,600 |
2007/03/08 | 614 | 618 | 610 | 618 | 40,300 |
2007/03/07 | 613 | 618 | 606 | 615 | 52,100 |
2007/03/06 | 600 | 610 | 600 | 610 | 32,900 |
2007/03/05 | 606 | 615 | 596 | 601 | 45,800 |
2007/03/02 | 615 | 618 | 612 | 615 | 32,800 |
2007/03/01 | 610 | 614 | 605 | 613 | 31,600 |
2007/02/28 | 599 | 615 | 590 | 606 | 66,500 |
2007/02/27 | 605 | 620 | 599 | 615 | 88,300 |
2007/02/26 | 594 | 602 | 594 | 601 | 58,000 |
2007/02/23 | 586 | 594 | 585 | 594 | 28,300 |
2007/02/22 | 587 | 587 | 583 | 586 | 18,500 |
2007/02/21 | 585 | 586 | 582 | 583 | 14,500 |
2007/02/20 | 584 | 587 | 582 | 583 | 15,100 |
2007/02/19 | 575 | 584 | 575 | 584 | 14,900 |
2007/02/16 | 578 | 578 | 573 | 575 | 9,600 |
2007/02/15 | 576 | 577 | 573 | 577 | 19,200 |
2007/02/14 | 575 | 580 | 575 | 575 | 6,700 |
2007/02/13 | 577 | 582 | 577 | 577 | 10,600 |
2007/02/09 | 573 | 577 | 570 | 575 | 22,400 |
2007/02/08 | 576 | 584 | 570 | 570 | 56,100 |
2007/02/07 | 581 | 581 | 575 | 577 | 17,500 |
2007/02/06 | 580 | 584 | 576 | 580 | 18,100 |
2007/02/05 | 594 | 594 | 579 | 579 | 30,700 |
2007/02/02 | 598 | 598 | 591 | 591 | 19,000 |
2007/02/01 | 589 | 598 | 585 | 598 | 24,600 |
2007/01/31 | 590 | 594 | 581 | 581 | 34,000 |
2007/01/30 | 582 | 586 | 581 | 585 | 16,000 |
2007/01/29 | 582 | 585 | 581 | 581 | 18,300 |
2007/01/26 | 583 | 588 | 581 | 584 | 15,000 |
2007/01/25 | 587 | 587 | 582 | 583 | 14,800 |
2007/01/24 | 580 | 586 | 580 | 582 | 22,900 |
2007/01/23 | 582 | 585 | 578 | 578 | 21,000 |
2007/01/22 | 581 | 584 | 579 | 583 | 17,100 |
2007/01/19 | 586 | 586 | 580 | 581 | 25,800 |
2007/01/18 | 582 | 588 | 582 | 585 | 34,300 |
2007/01/17 | 589 | 589 | 580 | 582 | 35,700 |
2007/01/16 | 585 | 589 | 582 | 585 | 37,100 |
2007/01/15 | 584 | 587 | 576 | 584 | 23,700 |
2007/01/12 | 577 | 583 | 577 | 582 | 17,100 |
2007/01/11 | 584 | 587 | 578 | 579 | 19,800 |
2007/01/10 | 583 | 589 | 574 | 574 | 25,400 |
2007/01/09 | 588 | 592 | 587 | 587 | 20,500 |
2007/01/05 | 591 | 591 | 579 | 583 | 20,700 |
2007/01/04 | 580 | 589 | 578 | 589 | 14,100 |