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 |
---|---|---|---|---|---|
2009/12/30 | 593 | 593 | 576 | 583 | 13,600 |
2009/12/29 | 584 | 587 | 581 | 583 | 8,900 |
2009/12/28 | 578 | 586 | 574 | 574 | 24,200 |
2009/12/25 | 585 | 590 | 570 | 579 | 57,600 |
2009/12/24 | 586 | 586 | 577 | 584 | 34,500 |
2009/12/22 | 584 | 589 | 576 | 578 | 44,200 |
2009/12/21 | 587 | 590 | 576 | 583 | 28,800 |
2009/12/18 | 595 | 595 | 579 | 586 | 55,500 |
2009/12/17 | 597 | 597 | 583 | 588 | 34,200 |
2009/12/16 | 591 | 598 | 578 | 595 | 40,900 |
2009/12/15 | 592 | 592 | 583 | 590 | 19,000 |
2009/12/14 | 598 | 598 | 586 | 592 | 17,300 |
2009/12/11 | 599 | 599 | 591 | 599 | 51,400 |
2009/12/10 | 595 | 596 | 579 | 583 | 31,700 |
2009/12/09 | 588 | 588 | 571 | 573 | 14,900 |
2009/12/08 | 581 | 586 | 573 | 581 | 19,400 |
2009/12/07 | 583 | 584 | 555 | 581 | 27,000 |
2009/12/04 | 595 | 595 | 580 | 584 | 14,700 |
2009/12/03 | 585 | 594 | 585 | 594 | 22,900 |
2009/12/02 | 586 | 592 | 580 | 586 | 20,600 |
2009/12/01 | 599 | 599 | 580 | 586 | 27,300 |
2009/11/30 | 584 | 590 | 574 | 590 | 19,600 |
2009/11/27 | 560 | 575 | 560 | 567 | 11,300 |
2009/11/26 | 547 | 574 | 547 | 569 | 20,400 |
2009/11/25 | 560 | 560 | 547 | 554 | 11,800 |
2009/11/24 | 542 | 545 | 530 | 540 | 18,300 |
2009/11/20 | 544 | 553 | 531 | 540 | 28,300 |
2009/11/19 | 567 | 567 | 540 | 553 | 27,400 |
2009/11/18 | 568 | 568 | 558 | 564 | 12,600 |
2009/11/17 | 570 | 570 | 541 | 569 | 17,000 |
2009/11/16 | 575 | 576 | 568 | 570 | 9,600 |
2009/11/13 | 579 | 584 | 571 | 576 | 10,700 |
2009/11/12 | 586 | 586 | 564 | 576 | 46,500 |
2009/11/11 | 597 | 597 | 584 | 587 | 16,900 |
2009/11/10 | 585 | 600 | 577 | 591 | 41,100 |
2009/11/09 | 582 | 585 | 577 | 584 | 20,800 |
2009/11/06 | 582 | 584 | 569 | 584 | 17,000 |
2009/11/05 | 579 | 579 | 573 | 578 | 10,100 |
2009/11/04 | 578 | 580 | 568 | 580 | 12,200 |
2009/11/02 | 581 | 581 | 572 | 577 | 5,700 |
2009/10/30 | 581 | 584 | 565 | 584 | 24,500 |
2009/10/29 | 569 | 570 | 560 | 567 | 24,500 |
2009/10/28 | 583 | 583 | 567 | 579 | 12,900 |
2009/10/27 | 581 | 581 | 568 | 575 | 13,400 |
2009/10/26 | 581 | 582 | 573 | 581 | 23,200 |
2009/10/23 | 580 | 580 | 567 | 572 | 21,400 |
2009/10/22 | 562 | 577 | 562 | 574 | 32,700 |
2009/10/21 | 582 | 583 | 558 | 562 | 46,900 |
2009/10/20 | 574 | 581 | 568 | 572 | 19,500 |
2009/10/19 | 566 | 570 | 555 | 569 | 27,300 |
2009/10/16 | 567 | 570 | 560 | 568 | 23,100 |
2009/10/15 | 576 | 583 | 551 | 569 | 32,400 |
2009/10/14 | 570 | 585 | 561 | 573 | 56,200 |
2009/10/13 | 570 | 571 | 558 | 562 | 24,400 |
2009/10/09 | 564 | 575 | 557 | 574 | 23,500 |
2009/10/08 | 571 | 571 | 553 | 563 | 24,900 |
2009/10/07 | 559 | 565 | 554 | 565 | 21,600 |
2009/10/06 | 564 | 566 | 555 | 566 | 14,800 |
2009/10/05 | 556 | 572 | 552 | 572 | 21,500 |
2009/10/02 | 556 | 565 | 552 | 562 | 16,500 |
2009/10/01 | 571 | 575 | 559 | 573 | 22,600 |
2009/09/30 | 565 | 571 | 556 | 571 | 18,600 |
2009/09/29 | 556 | 556 | 546 | 549 | 18,200 |
2009/09/28 | 552 | 565 | 540 | 565 | 22,300 |
2009/09/25 | 573 | 573 | 560 | 560 | 16,600 |
2009/09/24 | 559 | 570 | 552 | 570 | 32,600 |
2009/09/18 | 541 | 549 | 536 | 542 | 24,800 |
2009/09/17 | 562 | 562 | 541 | 548 | 20,200 |
2009/09/16 | 562 | 564 | 556 | 556 | 24,600 |
2009/09/15 | 564 | 564 | 551 | 563 | 26,900 |
2009/09/14 | 560 | 568 | 554 | 563 | 22,500 |
2009/09/11 | 560 | 567 | 558 | 563 | 52,200 |
2009/09/10 | 553 | 558 | 545 | 550 | 27,500 |
2009/09/09 | 553 | 554 | 543 | 548 | 10,700 |
2009/09/08 | 546 | 559 | 538 | 552 | 30,600 |
2009/09/07 | 546 | 546 | 539 | 542 | 23,900 |
2009/09/04 | 550 | 556 | 541 | 546 | 29,700 |
2009/09/03 | 568 | 571 | 550 | 550 | 20,800 |
2009/09/02 | 553 | 571 | 541 | 571 | 57,900 |
2009/09/01 | 575 | 575 | 535 | 556 | 62,800 |
2009/08/31 | 592 | 597 | 569 | 577 | 34,600 |
2009/08/28 | 600 | 600 | 581 | 589 | 77,100 |
2009/08/27 | 602 | 602 | 572 | 585 | 83,500 |
2009/08/26 | 565 | 625 | 565 | 617 | 109,500 |
2009/08/25 | 579 | 579 | 564 | 565 | 34,900 |
2009/08/24 | 590 | 596 | 583 | 585 | 37,900 |
2009/08/21 | 589 | 596 | 574 | 583 | 45,400 |
2009/08/20 | 576 | 591 | 575 | 586 | 16,700 |
2009/08/19 | 591 | 591 | 556 | 569 | 23,500 |
2009/08/18 | 588 | 597 | 587 | 594 | 11,200 |
2009/08/17 | 619 | 619 | 588 | 598 | 33,000 |
2009/08/14 | 589 | 592 | 581 | 586 | 19,400 |
2009/08/13 | 599 | 599 | 586 | 594 | 11,000 |
2009/08/12 | 599 | 599 | 578 | 591 | 33,800 |
2009/08/11 | 608 | 609 | 599 | 601 | 30,600 |
2009/08/10 | 600 | 609 | 596 | 607 | 14,700 |
2009/08/07 | 603 | 613 | 576 | 590 | 25,200 |
2009/08/06 | 595 | 628 | 590 | 613 | 34,900 |
2009/08/05 | 570 | 595 | 560 | 588 | 37,500 |
2009/08/04 | 551 | 573 | 551 | 568 | 24,500 |
2009/08/03 | 546 | 562 | 540 | 550 | 22,000 |
2009/07/31 | 549 | 549 | 534 | 538 | 13,800 |
2009/07/30 | 527 | 550 | 527 | 549 | 56,800 |
2009/07/29 | 522 | 526 | 518 | 525 | 31,200 |
2009/07/28 | 528 | 530 | 519 | 520 | 13,300 |
2009/07/27 | 531 | 531 | 517 | 526 | 21,300 |
2009/07/24 | 539 | 539 | 521 | 528 | 24,200 |
2009/07/23 | 539 | 539 | 530 | 531 | 19,500 |
2009/07/22 | 533 | 540 | 515 | 540 | 56,900 |
2009/07/21 | 554 | 558 | 533 | 542 | 64,800 |
2009/07/17 | 497 | 576 | 496 | 550 | 160,200 |
2009/07/16 | 477 | 496 | 472 | 496 | 39,800 |
2009/07/15 | 465 | 477 | 463 | 469 | 26,900 |
2009/07/14 | 470 | 470 | 457 | 462 | 25,200 |
2009/07/13 | 475 | 478 | 465 | 466 | 26,000 |
2009/07/10 | 477 | 477 | 470 | 473 | 26,200 |
2009/07/09 | 480 | 481 | 470 | 479 | 34,400 |
2009/07/08 | 488 | 488 | 480 | 480 | 16,500 |
2009/07/07 | 486 | 488 | 479 | 488 | 8,900 |
2009/07/06 | 485 | 485 | 471 | 481 | 66,200 |
2009/07/03 | 495 | 495 | 481 | 492 | 17,700 |
2009/07/02 | 495 | 497 | 489 | 495 | 48,200 |
2009/07/01 | 494 | 495 | 490 | 493 | 15,200 |
2009/06/30 | 490 | 496 | 484 | 494 | 92,800 |
2009/06/29 | 490 | 490 | 483 | 489 | 16,500 |
2009/06/26 | 485 | 494 | 477 | 482 | 43,500 |
2009/06/25 | 485 | 485 | 473 | 475 | 36,500 |
2009/06/24 | 471 | 472 | 463 | 471 | 12,200 |
2009/06/23 | 476 | 479 | 470 | 470 | 11,500 |
2009/06/22 | 472 | 487 | 471 | 481 | 15,400 |
2009/06/19 | 460 | 482 | 459 | 466 | 36,400 |
2009/06/18 | 455 | 464 | 454 | 462 | 18,700 |
2009/06/17 | 451 | 464 | 451 | 460 | 36,600 |
2009/06/16 | 461 | 461 | 455 | 455 | 12,800 |
2009/06/15 | 463 | 464 | 460 | 462 | 8,500 |
2009/06/12 | 464 | 465 | 462 | 465 | 34,400 |
2009/06/11 | 459 | 461 | 455 | 459 | 13,500 |
2009/06/10 | 468 | 468 | 460 | 461 | 13,600 |
2009/06/09 | 461 | 462 | 455 | 460 | 21,100 |
2009/06/08 | 460 | 461 | 455 | 460 | 31,900 |
2009/06/05 | 464 | 464 | 457 | 460 | 9,700 |
2009/06/04 | 457 | 469 | 457 | 463 | 26,400 |
2009/06/03 | 460 | 464 | 458 | 458 | 22,900 |
2009/06/02 | 461 | 462 | 459 | 460 | 13,100 |
2009/06/01 | 459 | 463 | 458 | 461 | 23,600 |
2009/05/29 | 461 | 462 | 458 | 459 | 23,100 |
2009/05/28 | 450 | 462 | 450 | 462 | 34,300 |
2009/05/27 | 460 | 460 | 450 | 455 | 12,500 |
2009/05/26 | 444 | 454 | 444 | 452 | 16,000 |
2009/05/25 | 449 | 449 | 438 | 442 | 14,800 |
2009/05/22 | 437 | 442 | 428 | 438 | 17,200 |
2009/05/21 | 443 | 450 | 437 | 445 | 15,800 |
2009/05/20 | 449 | 451 | 445 | 449 | 12,800 |
2009/05/19 | 440 | 451 | 440 | 451 | 48,400 |
2009/05/18 | 437 | 443 | 433 | 440 | 23,600 |
2009/05/15 | 432 | 438 | 410 | 432 | 36,800 |
2009/05/14 | 435 | 437 | 425 | 428 | 19,800 |
2009/05/13 | 431 | 438 | 421 | 437 | 21,300 |
2009/05/12 | 425 | 433 | 425 | 431 | 40,400 |
2009/05/11 | 409 | 424 | 407 | 420 | 60,000 |
2009/05/08 | 405 | 408 | 404 | 408 | 27,800 |
2009/05/07 | 405 | 407 | 401 | 404 | 55,100 |
2009/05/01 | 398 | 403 | 396 | 400 | 22,800 |
2009/04/30 | 402 | 402 | 394 | 395 | 64,600 |
2009/04/28 | 396 | 399 | 390 | 392 | 30,100 |
2009/04/27 | 407 | 407 | 398 | 398 | 35,200 |
2009/04/24 | 410 | 411 | 394 | 396 | 35,600 |
2009/04/23 | 382 | 405 | 381 | 405 | 122,000 |
2009/04/22 | 386 | 388 | 376 | 380 | 49,800 |
2009/04/21 | 394 | 396 | 382 | 383 | 50,400 |
2009/04/20 | 399 | 400 | 395 | 396 | 34,300 |
2009/04/17 | 400 | 402 | 399 | 399 | 25,800 |
2009/04/16 | 406 | 406 | 399 | 400 | 17,300 |
2009/04/15 | 409 | 410 | 404 | 405 | 21,200 |
2009/04/14 | 399 | 402 | 395 | 398 | 61,500 |
2009/04/13 | 396 | 400 | 396 | 398 | 36,700 |
2009/04/10 | 400 | 402 | 396 | 397 | 46,600 |
2009/04/09 | 406 | 407 | 396 | 396 | 79,800 |
2009/04/08 | 406 | 411 | 403 | 403 | 29,200 |
2009/04/07 | 411 | 417 | 410 | 411 | 19,500 |
2009/04/06 | 416 | 420 | 410 | 416 | 23,600 |
2009/04/03 | 425 | 426 | 416 | 420 | 18,600 |
2009/04/02 | 423 | 430 | 418 | 421 | 27,100 |
2009/04/01 | 423 | 430 | 418 | 423 | 15,900 |
2009/03/31 | 430 | 437 | 423 | 432 | 9,200 |
2009/03/30 | 446 | 452 | 430 | 430 | 16,400 |
2009/03/27 | 442 | 451 | 442 | 451 | 14,100 |
2009/03/26 | 455 | 455 | 440 | 447 | 11,800 |
2009/03/25 | 450 | 454 | 440 | 454 | 19,300 |
2009/03/24 | 450 | 450 | 443 | 448 | 19,600 |
2009/03/23 | 430 | 450 | 422 | 450 | 28,800 |
2009/03/19 | 440 | 444 | 421 | 427 | 12,400 |
2009/03/18 | 447 | 447 | 430 | 435 | 13,800 |
2009/03/17 | 445 | 446 | 437 | 445 | 17,600 |
2009/03/16 | 442 | 448 | 438 | 442 | 37,200 |
2009/03/13 | 417 | 434 | 415 | 417 | 35,800 |
2009/03/12 | 441 | 447 | 427 | 432 | 19,300 |
2009/03/11 | 425 | 435 | 418 | 431 | 9,000 |
2009/03/10 | 433 | 433 | 416 | 422 | 16,200 |
2009/03/09 | 450 | 452 | 442 | 442 | 16,300 |
2009/03/06 | 445 | 455 | 428 | 445 | 26,900 |
2009/03/05 | 449 | 449 | 436 | 440 | 30,900 |
2009/03/04 | 430 | 444 | 429 | 444 | 14,800 |
2009/03/03 | 427 | 441 | 421 | 440 | 20,700 |
2009/03/02 | 432 | 434 | 427 | 434 | 17,500 |
2009/02/27 | 429 | 432 | 421 | 432 | 31,600 |
2009/02/26 | 416 | 427 | 416 | 426 | 48,400 |
2009/02/25 | 414 | 424 | 411 | 412 | 8,800 |
2009/02/24 | 420 | 420 | 411 | 416 | 38,900 |
2009/02/23 | 420 | 430 | 419 | 429 | 40,100 |
2009/02/20 | 420 | 420 | 415 | 415 | 11,800 |
2009/02/19 | 418 | 420 | 410 | 420 | 26,100 |
2009/02/18 | 401 | 417 | 401 | 417 | 20,600 |
2009/02/17 | 418 | 431 | 401 | 401 | 23,000 |
2009/02/16 | 405 | 433 | 405 | 433 | 43,900 |
2009/02/13 | 385 | 391 | 384 | 391 | 25,700 |
2009/02/12 | 380 | 386 | 380 | 383 | 60,100 |
2009/02/10 | 383 | 384 | 380 | 381 | 48,600 |
2009/02/09 | 389 | 395 | 383 | 383 | 20,600 |
2009/02/06 | 394 | 395 | 384 | 389 | 37,800 |
2009/02/05 | 391 | 395 | 387 | 389 | 22,200 |
2009/02/04 | 390 | 391 | 387 | 391 | 19,200 |
2009/02/03 | 395 | 403 | 387 | 390 | 32,400 |
2009/02/02 | 404 | 404 | 393 | 399 | 40,600 |
2009/01/30 | 407 | 415 | 404 | 406 | 76,500 |
2009/01/29 | 448 | 448 | 433 | 437 | 30,800 |
2009/01/28 | 444 | 447 | 441 | 443 | 9,000 |
2009/01/27 | 449 | 452 | 438 | 442 | 11,500 |
2009/01/26 | 437 | 444 | 437 | 444 | 8,400 |
2009/01/23 | 435 | 437 | 430 | 437 | 18,200 |
2009/01/22 | 429 | 431 | 415 | 431 | 16,300 |
2009/01/21 | 432 | 432 | 422 | 425 | 36,700 |
2009/01/20 | 442 | 446 | 438 | 442 | 28,700 |
2009/01/19 | 447 | 448 | 444 | 447 | 12,300 |
2009/01/16 | 439 | 452 | 429 | 447 | 32,900 |
2009/01/15 | 440 | 447 | 430 | 430 | 38,600 |
2009/01/14 | 443 | 450 | 436 | 442 | 26,100 |
2009/01/13 | 453 | 459 | 447 | 448 | 31,300 |
2009/01/09 | 469 | 469 | 460 | 462 | 22,600 |
2009/01/08 | 481 | 481 | 467 | 468 | 29,700 |
2009/01/07 | 486 | 493 | 486 | 489 | 15,900 |
2009/01/06 | 485 | 489 | 482 | 485 | 5,900 |
2009/01/05 | 490 | 497 | 485 | 490 | 4,900 |