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 |
---|---|---|---|---|---|
2010/12/30 | 690 | 690 | 683 | 683 | 15,300 |
2010/12/29 | 692 | 700 | 685 | 700 | 21,600 |
2010/12/28 | 691 | 692 | 683 | 683 | 6,500 |
2010/12/27 | 695 | 698 | 688 | 691 | 11,200 |
2010/12/24 | 699 | 705 | 697 | 698 | 25,500 |
2010/12/22 | 692 | 696 | 691 | 692 | 10,400 |
2010/12/21 | 680 | 698 | 680 | 696 | 11,600 |
2010/12/20 | 677 | 688 | 677 | 684 | 12,500 |
2010/12/17 | 700 | 700 | 668 | 674 | 24,900 |
2010/12/16 | 700 | 700 | 696 | 700 | 12,200 |
2010/12/15 | 700 | 701 | 698 | 699 | 26,500 |
2010/12/14 | 700 | 700 | 699 | 700 | 16,900 |
2010/12/13 | 697 | 699 | 695 | 699 | 7,900 |
2010/12/10 | 700 | 700 | 695 | 697 | 50,100 |
2010/12/09 | 697 | 700 | 695 | 698 | 16,600 |
2010/12/08 | 692 | 697 | 692 | 697 | 11,900 |
2010/12/07 | 693 | 699 | 691 | 698 | 11,400 |
2010/12/06 | 693 | 699 | 693 | 696 | 4,700 |
2010/12/03 | 694 | 694 | 691 | 693 | 6,100 |
2010/12/02 | 695 | 695 | 691 | 694 | 5,800 |
2010/12/01 | 686 | 696 | 683 | 695 | 6,700 |
2010/11/30 | 695 | 695 | 686 | 686 | 12,500 |
2010/11/29 | 695 | 697 | 690 | 690 | 7,300 |
2010/11/26 | 690 | 695 | 690 | 692 | 1,600 |
2010/11/25 | 699 | 699 | 690 | 695 | 14,700 |
2010/11/24 | 686 | 698 | 686 | 689 | 10,200 |
2010/11/22 | 694 | 695 | 691 | 692 | 11,300 |
2010/11/19 | 700 | 701 | 696 | 699 | 23,000 |
2010/11/18 | 699 | 700 | 691 | 700 | 12,600 |
2010/11/17 | 688 | 698 | 686 | 693 | 19,500 |
2010/11/16 | 696 | 700 | 689 | 695 | 16,200 |
2010/11/15 | 698 | 698 | 691 | 694 | 7,000 |
2010/11/12 | 699 | 699 | 695 | 697 | 11,800 |
2010/11/11 | 697 | 700 | 697 | 700 | 5,000 |
2010/11/10 | 696 | 701 | 695 | 700 | 15,000 |
2010/11/09 | 700 | 700 | 699 | 699 | 11,800 |
2010/11/08 | 696 | 703 | 685 | 700 | 90,300 |
2010/11/05 | 694 | 700 | 694 | 695 | 16,700 |
2010/11/04 | 689 | 697 | 689 | 694 | 15,200 |
2010/11/02 | 685 | 690 | 663 | 687 | 19,800 |
2010/11/01 | 672 | 688 | 671 | 685 | 16,100 |
2010/10/29 | 680 | 680 | 666 | 671 | 30,200 |
2010/10/28 | 688 | 693 | 681 | 681 | 56,100 |
2010/10/27 | 694 | 695 | 689 | 694 | 12,400 |
2010/10/26 | 695 | 696 | 688 | 691 | 7,600 |
2010/10/25 | 696 | 699 | 694 | 695 | 13,800 |
2010/10/22 | 682 | 690 | 682 | 690 | 8,600 |
2010/10/21 | 686 | 691 | 680 | 686 | 15,200 |
2010/10/20 | 688 | 688 | 680 | 683 | 23,600 |
2010/10/19 | 698 | 699 | 691 | 695 | 20,900 |
2010/10/18 | 700 | 700 | 684 | 698 | 66,800 |
2010/10/15 | 694 | 694 | 683 | 688 | 9,600 |
2010/10/14 | 689 | 699 | 687 | 693 | 30,400 |
2010/10/13 | 677 | 686 | 677 | 682 | 10,600 |
2010/10/12 | 684 | 685 | 674 | 674 | 21,500 |
2010/10/08 | 693 | 696 | 681 | 681 | 27,300 |
2010/10/07 | 671 | 699 | 671 | 699 | 27,600 |
2010/10/06 | 681 | 682 | 656 | 668 | 19,200 |
2010/10/05 | 671 | 680 | 669 | 679 | 15,500 |
2010/10/04 | 698 | 698 | 679 | 680 | 7,800 |
2010/10/01 | 692 | 700 | 684 | 697 | 22,200 |
2010/09/30 | 699 | 700 | 695 | 695 | 45,500 |
2010/09/29 | 688 | 699 | 688 | 698 | 41,600 |
2010/09/28 | 688 | 690 | 681 | 690 | 11,800 |
2010/09/27 | 676 | 688 | 653 | 688 | 22,000 |
2010/09/24 | 680 | 680 | 672 | 676 | 12,000 |
2010/09/22 | 674 | 680 | 673 | 678 | 6,600 |
2010/09/21 | 675 | 680 | 675 | 676 | 13,100 |
2010/09/17 | 660 | 678 | 655 | 675 | 14,200 |
2010/09/16 | 683 | 683 | 666 | 670 | 6,300 |
2010/09/15 | 675 | 685 | 675 | 682 | 28,000 |
2010/09/14 | 683 | 683 | 679 | 683 | 7,700 |
2010/09/13 | 680 | 683 | 677 | 680 | 9,100 |
2010/09/10 | 684 | 684 | 668 | 681 | 43,600 |
2010/09/09 | 665 | 675 | 663 | 671 | 6,600 |
2010/09/08 | 675 | 675 | 665 | 667 | 2,500 |
2010/09/07 | 676 | 679 | 665 | 677 | 4,800 |
2010/09/06 | 680 | 680 | 677 | 679 | 10,900 |
2010/09/03 | 680 | 680 | 660 | 675 | 39,200 |
2010/09/02 | 645 | 675 | 640 | 674 | 24,800 |
2010/09/01 | 626 | 644 | 626 | 641 | 11,400 |
2010/08/31 | 652 | 652 | 619 | 620 | 13,700 |
2010/08/30 | 643 | 660 | 641 | 652 | 15,800 |
2010/08/27 | 624 | 637 | 620 | 635 | 13,000 |
2010/08/26 | 640 | 640 | 629 | 636 | 22,400 |
2010/08/25 | 640 | 643 | 640 | 642 | 6,600 |
2010/08/24 | 630 | 640 | 630 | 639 | 10,400 |
2010/08/23 | 635 | 644 | 633 | 640 | 7,300 |
2010/08/20 | 644 | 644 | 641 | 641 | 4,700 |
2010/08/19 | 640 | 644 | 639 | 644 | 7,900 |
2010/08/18 | 636 | 640 | 630 | 639 | 15,800 |
2010/08/17 | 621 | 638 | 621 | 626 | 6,700 |
2010/08/16 | 621 | 625 | 617 | 621 | 8,700 |
2010/08/13 | 620 | 624 | 616 | 622 | 8,900 |
2010/08/12 | 610 | 623 | 608 | 618 | 9,200 |
2010/08/11 | 633 | 633 | 617 | 619 | 13,400 |
2010/08/10 | 635 | 638 | 633 | 633 | 8,600 |
2010/08/09 | 620 | 639 | 620 | 633 | 16,300 |
2010/08/06 | 624 | 635 | 624 | 632 | 7,900 |
2010/08/05 | 617 | 624 | 613 | 624 | 14,700 |
2010/08/04 | 615 | 619 | 607 | 608 | 5,800 |
2010/08/03 | 608 | 619 | 604 | 615 | 9,300 |
2010/08/02 | 614 | 620 | 605 | 608 | 16,600 |
2010/07/30 | 640 | 640 | 610 | 614 | 24,900 |
2010/07/29 | 640 | 640 | 631 | 637 | 9,300 |
2010/07/28 | 628 | 640 | 627 | 640 | 12,200 |
2010/07/27 | 612 | 625 | 612 | 620 | 11,100 |
2010/07/26 | 617 | 620 | 615 | 616 | 7,600 |
2010/07/23 | 613 | 614 | 607 | 610 | 10,000 |
2010/07/22 | 600 | 605 | 596 | 598 | 6,800 |
2010/07/21 | 596 | 606 | 596 | 600 | 17,800 |
2010/07/20 | 600 | 609 | 591 | 594 | 6,600 |
2010/07/16 | 603 | 608 | 591 | 602 | 14,400 |
2010/07/15 | 601 | 605 | 597 | 601 | 14,700 |
2010/07/14 | 601 | 608 | 598 | 602 | 16,700 |
2010/07/13 | 593 | 594 | 591 | 591 | 23,700 |
2010/07/12 | 589 | 597 | 583 | 590 | 33,100 |
2010/07/09 | 606 | 606 | 594 | 599 | 40,300 |
2010/07/08 | 596 | 615 | 596 | 615 | 39,600 |
2010/07/07 | 592 | 592 | 576 | 580 | 25,900 |
2010/07/06 | 591 | 596 | 585 | 592 | 20,300 |
2010/07/05 | 595 | 603 | 594 | 595 | 15,300 |
2010/07/02 | 598 | 602 | 596 | 601 | 7,500 |
2010/07/01 | 600 | 602 | 596 | 601 | 4,500 |
2010/06/30 | 596 | 604 | 594 | 600 | 12,400 |
2010/06/29 | 603 | 603 | 596 | 597 | 7,400 |
2010/06/28 | 605 | 607 | 590 | 601 | 17,300 |
2010/06/25 | 611 | 611 | 600 | 607 | 12,300 |
2010/06/24 | 603 | 608 | 600 | 606 | 15,300 |
2010/06/23 | 608 | 612 | 605 | 606 | 13,000 |
2010/06/22 | 626 | 627 | 615 | 618 | 16,300 |
2010/06/21 | 636 | 636 | 630 | 634 | 13,900 |
2010/06/18 | 641 | 641 | 632 | 635 | 12,600 |
2010/06/17 | 640 | 647 | 639 | 646 | 7,800 |
2010/06/16 | 645 | 654 | 642 | 644 | 18,000 |
2010/06/15 | 653 | 658 | 643 | 655 | 8,700 |
2010/06/14 | 646 | 668 | 646 | 660 | 11,500 |
2010/06/11 | 648 | 652 | 648 | 648 | 36,600 |
2010/06/10 | 671 | 671 | 658 | 658 | 11,100 |
2010/06/09 | 642 | 656 | 639 | 651 | 6,700 |
2010/06/08 | 636 | 648 | 634 | 647 | 6,800 |
2010/06/07 | 651 | 658 | 644 | 646 | 13,200 |
2010/06/04 | 674 | 677 | 671 | 672 | 5,300 |
2010/06/03 | 680 | 694 | 670 | 682 | 14,700 |
2010/06/02 | 656 | 680 | 656 | 680 | 41,600 |
2010/06/01 | 643 | 663 | 631 | 652 | 18,500 |
2010/05/31 | 637 | 644 | 627 | 641 | 12,400 |
2010/05/28 | 627 | 634 | 618 | 627 | 15,000 |
2010/05/27 | 615 | 625 | 615 | 617 | 17,000 |
2010/05/26 | 619 | 629 | 613 | 617 | 12,000 |
2010/05/25 | 626 | 632 | 610 | 629 | 18,500 |
2010/05/24 | 625 | 625 | 606 | 620 | 16,900 |
2010/05/21 | 640 | 642 | 621 | 629 | 20,800 |
2010/05/20 | 632 | 650 | 631 | 644 | 11,300 |
2010/05/19 | 631 | 645 | 630 | 641 | 9,900 |
2010/05/18 | 640 | 640 | 635 | 637 | 8,200 |
2010/05/17 | 643 | 656 | 637 | 641 | 12,400 |
2010/05/14 | 659 | 660 | 644 | 652 | 12,800 |
2010/05/13 | 659 | 660 | 650 | 659 | 7,100 |
2010/05/12 | 658 | 660 | 653 | 659 | 10,500 |
2010/05/11 | 660 | 660 | 647 | 648 | 12,000 |
2010/05/10 | 641 | 658 | 641 | 656 | 12,100 |
2010/05/07 | 639 | 644 | 633 | 641 | 13,500 |
2010/05/06 | 640 | 660 | 633 | 649 | 21,900 |
2010/04/30 | 658 | 665 | 651 | 658 | 25,200 |
2010/04/28 | 651 | 653 | 643 | 645 | 14,400 |
2010/04/27 | 662 | 662 | 652 | 655 | 9,600 |
2010/04/26 | 666 | 667 | 658 | 667 | 16,300 |
2010/04/23 | 677 | 677 | 660 | 667 | 22,100 |
2010/04/22 | 677 | 679 | 652 | 677 | 19,200 |
2010/04/21 | 682 | 686 | 681 | 686 | 15,000 |
2010/04/20 | 688 | 689 | 670 | 682 | 27,400 |
2010/04/19 | 683 | 695 | 682 | 687 | 23,000 |
2010/04/16 | 698 | 699 | 692 | 698 | 17,200 |
2010/04/15 | 700 | 700 | 691 | 699 | 28,100 |
2010/04/14 | 680 | 700 | 680 | 690 | 41,300 |
2010/04/13 | 685 | 696 | 679 | 690 | 71,500 |
2010/04/12 | 649 | 659 | 637 | 646 | 32,400 |
2010/04/09 | 646 | 654 | 641 | 648 | 30,000 |
2010/04/08 | 653 | 675 | 649 | 652 | 99,300 |
2010/04/07 | 635 | 710 | 615 | 673 | 147,600 |
2010/04/06 | 605 | 634 | 588 | 634 | 65,400 |
2010/04/05 | 598 | 602 | 596 | 602 | 22,900 |
2010/04/02 | 595 | 595 | 584 | 594 | 9,900 |
2010/04/01 | 591 | 593 | 578 | 593 | 16,300 |
2010/03/31 | 598 | 598 | 566 | 571 | 15,000 |
2010/03/30 | 593 | 598 | 589 | 598 | 11,500 |
2010/03/29 | 590 | 594 | 583 | 584 | 4,000 |
2010/03/26 | 574 | 593 | 573 | 593 | 25,800 |
2010/03/25 | 581 | 583 | 577 | 580 | 18,300 |
2010/03/24 | 578 | 582 | 569 | 578 | 17,700 |
2010/03/23 | 568 | 575 | 568 | 571 | 2,500 |
2010/03/19 | 574 | 575 | 568 | 575 | 5,900 |
2010/03/18 | 566 | 576 | 561 | 574 | 6,900 |
2010/03/17 | 578 | 578 | 557 | 573 | 30,700 |
2010/03/16 | 578 | 578 | 576 | 576 | 1,500 |
2010/03/15 | 580 | 580 | 574 | 577 | 5,400 |
2010/03/12 | 580 | 580 | 569 | 576 | 24,600 |
2010/03/11 | 571 | 572 | 568 | 572 | 3,700 |
2010/03/10 | 571 | 571 | 563 | 563 | 4,500 |
2010/03/09 | 564 | 575 | 564 | 571 | 12,700 |
2010/03/08 | 572 | 575 | 566 | 574 | 7,600 |
2010/03/05 | 550 | 575 | 547 | 562 | 13,100 |
2010/03/04 | 560 | 563 | 554 | 560 | 6,600 |
2010/03/03 | 572 | 572 | 562 | 563 | 2,700 |
2010/03/02 | 560 | 569 | 560 | 567 | 6,900 |
2010/03/01 | 558 | 564 | 553 | 561 | 13,100 |
2010/02/26 | 569 | 570 | 564 | 564 | 4,500 |
2010/02/25 | 562 | 565 | 554 | 562 | 3,200 |
2010/02/24 | 588 | 588 | 564 | 565 | 6,500 |
2010/02/23 | 580 | 594 | 562 | 592 | 22,600 |
2010/02/22 | 562 | 579 | 562 | 570 | 11,500 |
2010/02/19 | 569 | 569 | 552 | 552 | 7,500 |
2010/02/18 | 558 | 560 | 550 | 559 | 7,600 |
2010/02/17 | 550 | 560 | 549 | 560 | 9,600 |
2010/02/16 | 545 | 545 | 530 | 544 | 10,800 |
2010/02/15 | 531 | 540 | 531 | 538 | 4,200 |
2010/02/12 | 537 | 537 | 532 | 536 | 7,600 |
2010/02/10 | 532 | 545 | 532 | 536 | 8,700 |
2010/02/09 | 535 | 540 | 533 | 535 | 8,600 |
2010/02/08 | 528 | 545 | 520 | 545 | 16,300 |
2010/02/05 | 533 | 533 | 529 | 530 | 8,700 |
2010/02/04 | 541 | 541 | 530 | 533 | 8,300 |
2010/02/03 | 531 | 537 | 530 | 533 | 11,000 |
2010/02/02 | 528 | 528 | 521 | 523 | 12,200 |
2010/02/01 | 541 | 541 | 518 | 528 | 20,400 |
2010/01/29 | 549 | 549 | 540 | 540 | 13,200 |
2010/01/28 | 550 | 550 | 543 | 543 | 12,400 |
2010/01/27 | 550 | 552 | 545 | 545 | 8,900 |
2010/01/26 | 553 | 560 | 553 | 553 | 21,400 |
2010/01/25 | 573 | 573 | 560 | 560 | 11,500 |
2010/01/22 | 557 | 566 | 552 | 566 | 25,200 |
2010/01/21 | 560 | 566 | 560 | 560 | 38,600 |
2010/01/20 | 571 | 571 | 563 | 566 | 27,900 |
2010/01/19 | 578 | 578 | 562 | 570 | 21,800 |
2010/01/18 | 585 | 587 | 578 | 580 | 9,900 |
2010/01/15 | 588 | 588 | 580 | 584 | 42,500 |
2010/01/14 | 589 | 589 | 582 | 588 | 23,100 |
2010/01/13 | 587 | 590 | 586 | 587 | 29,700 |
2010/01/12 | 585 | 592 | 584 | 589 | 55,500 |
2010/01/08 | 585 | 585 | 579 | 583 | 27,200 |
2010/01/07 | 591 | 591 | 582 | 585 | 18,400 |
2010/01/06 | 585 | 585 | 581 | 584 | 5,800 |
2010/01/05 | 591 | 591 | 582 | 582 | 6,400 |
2010/01/04 | 590 | 592 | 577 | 578 | 8,200 |