毎日コムネット(8908)の株価時系列情報
毎日コムネット(8908)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 |
---|---|---|---|---|---|
2003/12/30 | 800 | 801 | 800 | 800 | 1,300 |
2003/12/29 | 800 | 800 | 790 | 800 | 900 |
2003/12/26 | 785 | 800 | 785 | 800 | 1,700 |
2003/12/25 | 785 | 785 | 785 | 785 | 800 |
2003/12/24 | 746 | 780 | 746 | 780 | 2,100 |
2003/12/22 | 746 | 746 | 746 | 746 | 200 |
2003/12/19 | 748 | 748 | 744 | 744 | 200 |
2003/12/17 | 750 | 770 | 735 | 745 | 2,800 |
2003/12/16 | 750 | 750 | 735 | 750 | 500 |
2003/12/15 | 735 | 740 | 735 | 740 | 3,900 |
2003/12/11 | 731 | 740 | 731 | 740 | 2,200 |
2003/12/10 | 731 | 740 | 731 | 740 | 1,900 |
2003/12/09 | 731 | 740 | 731 | 740 | 3,500 |
2003/12/08 | 765 | 770 | 720 | 740 | 17,700 |
2003/12/05 | 770 | 770 | 770 | 770 | 300 |
2003/12/04 | 770 | 780 | 770 | 780 | 200 |
2003/12/03 | 790 | 790 | 777 | 790 | 3,100 |
2003/12/02 | 790 | 790 | 790 | 790 | 2,000 |
2003/11/28 | 800 | 804 | 795 | 800 | 3,400 |
2003/11/27 | 800 | 820 | 800 | 800 | 2,200 |
2003/11/26 | 810 | 820 | 810 | 820 | 1,200 |
2003/11/25 | 795 | 805 | 795 | 800 | 400 |
2003/11/21 | 840 | 840 | 805 | 805 | 1,600 |
2003/11/20 | 815 | 815 | 809 | 809 | 1,100 |
2003/11/19 | 800 | 800 | 800 | 800 | 400 |
2003/11/18 | 795 | 839 | 795 | 800 | 6,100 |
2003/11/17 | 895 | 896 | 800 | 840 | 5,400 |
2003/11/14 | 901 | 904 | 895 | 895 | 2,400 |
2003/11/13 | 900 | 900 | 900 | 900 | 200 |
2003/11/12 | 855 | 860 | 850 | 860 | 1,500 |
2003/11/11 | 860 | 860 | 845 | 845 | 1,000 |
2003/11/10 | 900 | 900 | 860 | 860 | 600 |
2003/11/07 | 910 | 910 | 899 | 900 | 1,800 |
2003/11/06 | 905 | 930 | 900 | 910 | 6,100 |
2003/11/05 | 900 | 910 | 890 | 900 | 6,600 |
2003/11/04 | 865 | 910 | 865 | 905 | 2,100 |
2003/10/31 | 890 | 900 | 870 | 880 | 1,900 |
2003/10/30 | 900 | 900 | 850 | 884 | 8,100 |
2003/10/29 | 980 | 980 | 900 | 900 | 6,500 |
2003/10/28 | 800 | 1,030 | 800 | 980 | 33,400 |
2003/10/27 | 769 | 800 | 769 | 800 | 5,000 |
2003/10/24 | 754 | 764 | 754 | 756 | 3,700 |
2003/10/23 | 754 | 757 | 754 | 755 | 3,900 |
2003/10/22 | 756 | 759 | 754 | 754 | 3,300 |
2003/10/21 | 753 | 760 | 752 | 759 | 21,700 |
2003/10/20 | 745 | 755 | 745 | 755 | 3,700 |
2003/10/17 | 741 | 745 | 740 | 741 | 4,100 |
2003/10/16 | 739 | 750 | 735 | 735 | 2,700 |
2003/10/15 | 765 | 765 | 734 | 735 | 11,900 |
2003/10/14 | 700 | 770 | 700 | 750 | 12,600 |
2003/10/10 | 673 | 685 | 669 | 685 | 3,400 |
2003/10/09 | 669 | 670 | 669 | 670 | 8,200 |
2003/10/08 | 670 | 674 | 670 | 674 | 300 |
2003/10/07 | 674 | 674 | 670 | 670 | 2,200 |
2003/10/06 | 675 | 675 | 669 | 670 | 10,300 |
2003/10/03 | 670 | 670 | 664 | 669 | 17,300 |
2003/10/02 | 669 | 670 | 664 | 669 | 3,200 |
2003/10/01 | 665 | 665 | 664 | 665 | 13,800 |
2003/09/30 | 660 | 670 | 660 | 665 | 15,200 |
2003/09/29 | 660 | 670 | 660 | 670 | 7,900 |
2003/09/26 | 654 | 655 | 650 | 655 | 25,800 |
2003/09/25 | 650 | 665 | 650 | 660 | 7,700 |
2003/09/24 | 650 | 655 | 640 | 650 | 2,300 |
2003/09/22 | 650 | 655 | 650 | 650 | 2,800 |
2003/09/19 | 664 | 665 | 650 | 650 | 5,500 |
2003/09/18 | 615 | 655 | 615 | 655 | 3,700 |
2003/09/17 | 605 | 620 | 605 | 617 | 4,300 |
2003/09/16 | 600 | 600 | 590 | 590 | 17,300 |
2003/09/12 | 595 | 600 | 590 | 600 | 2,900 |
2003/09/11 | 590 | 590 | 585 | 590 | 1,900 |
2003/09/10 | 585 | 590 | 585 | 590 | 7,900 |
2003/09/09 | 580 | 595 | 580 | 595 | 8,000 |
2003/09/08 | 578 | 580 | 578 | 580 | 300 |
2003/09/04 | 590 | 590 | 577 | 580 | 1,200 |
2003/09/03 | 575 | 584 | 575 | 584 | 300 |
2003/08/29 | 580 | 585 | 565 | 580 | 6,400 |
2003/08/27 | 595 | 597 | 580 | 585 | 1,300 |
2003/08/26 | 595 | 595 | 595 | 595 | 700 |
2003/08/25 | 600 | 600 | 595 | 595 | 1,200 |
2003/08/22 | 585 | 600 | 585 | 600 | 2,500 |
2003/08/21 | 560 | 580 | 560 | 570 | 1,600 |
2003/08/20 | 600 | 600 | 576 | 580 | 5,200 |
2003/08/19 | 600 | 601 | 590 | 590 | 30,800 |
2003/08/18 | 600 | 600 | 600 | 600 | 400 |
2003/08/15 | 580 | 585 | 580 | 585 | 19,100 |
2003/08/14 | 570 | 580 | 570 | 570 | 1,500 |
2003/08/12 | 574 | 574 | 570 | 574 | 600 |
2003/08/07 | 545 | 570 | 545 | 546 | 500 |
2003/08/06 | 570 | 570 | 570 | 570 | 100 |
2003/08/04 | 581 | 581 | 580 | 580 | 200 |
2003/07/31 | 589 | 590 | 586 | 586 | 1,100 |
2003/07/30 | 600 | 610 | 580 | 590 | 4,900 |
2003/07/29 | 585 | 610 | 585 | 593 | 16,800 |
2003/07/28 | 574 | 590 | 560 | 581 | 21,500 |
2003/07/25 | 550 | 560 | 550 | 560 | 2,000 |
2003/07/24 | 545 | 550 | 545 | 550 | 1,500 |
2003/07/23 | 550 | 550 | 540 | 540 | 6,500 |
2003/07/22 | 550 | 550 | 539 | 540 | 7,100 |
2003/07/18 | 550 | 555 | 539 | 550 | 9,100 |
2003/07/16 | 550 | 550 | 525 | 545 | 4,800 |
2003/07/15 | 560 | 560 | 560 | 560 | 300 |
2003/07/14 | 561 | 561 | 560 | 560 | 1,200 |
2003/07/11 | 530 | 570 | 530 | 560 | 4,600 |
2003/07/10 | 605 | 605 | 560 | 560 | 3,700 |
2003/07/09 | 555 | 580 | 555 | 580 | 2,200 |
2003/07/08 | 550 | 570 | 550 | 570 | 8,200 |
2003/07/07 | 570 | 570 | 560 | 570 | 3,600 |
2003/07/04 | 570 | 570 | 570 | 570 | 300 |
2003/07/03 | 600 | 600 | 570 | 570 | 13,000 |
2003/07/02 | 605 | 605 | 580 | 595 | 2,700 |
2003/07/01 | 600 | 605 | 580 | 580 | 4,100 |
2003/06/30 | 605 | 605 | 595 | 605 | 700 |
2003/06/27 | 595 | 610 | 590 | 605 | 18,400 |
2003/06/26 | 559 | 585 | 559 | 580 | 16,800 |
2003/06/25 | 550 | 555 | 550 | 555 | 1,300 |
2003/06/24 | 575 | 575 | 547 | 550 | 7,300 |
2003/06/23 | 571 | 585 | 570 | 580 | 5,900 |
2003/06/20 | 555 | 560 | 550 | 560 | 1,900 |
2003/06/19 | 531 | 545 | 531 | 540 | 2,400 |
2003/06/18 | 550 | 550 | 530 | 530 | 300 |
2003/06/17 | 557 | 560 | 530 | 545 | 4,300 |
2003/06/16 | 555 | 560 | 555 | 560 | 1,400 |
2003/06/13 | 550 | 560 | 540 | 560 | 1,400 |
2003/06/12 | 580 | 590 | 555 | 560 | 1,400 |
2003/06/10 | 550 | 575 | 550 | 575 | 2,500 |
2003/06/09 | 590 | 600 | 560 | 560 | 10,900 |
2003/06/06 | 540 | 610 | 535 | 590 | 12,100 |
2003/06/05 | 530 | 535 | 530 | 535 | 2,900 |
2003/06/04 | 550 | 551 | 535 | 535 | 6,800 |
2003/06/02 | 536 | 545 | 535 | 545 | 3,000 |
2003/05/30 | 550 | 555 | 535 | 540 | 4,900 |
2003/05/29 | 550 | 555 | 550 | 555 | 3,000 |
2003/05/28 | 550 | 555 | 550 | 555 | 300 |
2003/05/27 | 550 | 560 | 540 | 550 | 4,400 |
2003/05/26 | 515 | 540 | 515 | 535 | 10,400 |
2003/05/23 | 515 | 515 | 510 | 510 | 500 |
2003/05/22 | 510 | 515 | 505 | 510 | 5,200 |
2003/05/21 | 510 | 515 | 510 | 510 | 4,700 |
2003/05/20 | 513 | 515 | 505 | 515 | 2,900 |
2003/05/19 | 510 | 510 | 510 | 510 | 1,600 |
2003/05/16 | 515 | 515 | 505 | 510 | 1,400 |
2003/05/15 | 510 | 510 | 510 | 510 | 400 |
2003/05/14 | 515 | 515 | 515 | 515 | 1,700 |
2003/05/13 | 505 | 510 | 505 | 506 | 2,400 |
2003/05/12 | 505 | 505 | 505 | 505 | 200 |
2003/05/09 | 515 | 515 | 515 | 515 | 600 |
2003/05/08 | 515 | 515 | 515 | 515 | 200 |
2003/05/07 | 515 | 515 | 510 | 515 | 1,200 |
2003/05/06 | 515 | 515 | 515 | 515 | 400 |
2003/05/02 | 515 | 515 | 515 | 515 | 100 |
2003/05/01 | 525 | 525 | 525 | 525 | 200 |
2003/04/30 | 510 | 527 | 510 | 525 | 6,800 |
2003/04/28 | 490 | 500 | 490 | 500 | 600 |
2003/04/25 | 485 | 490 | 485 | 485 | 1,200 |
2003/04/24 | 495 | 495 | 485 | 485 | 1,500 |
2003/04/18 | 500 | 500 | 490 | 490 | 1,500 |
2003/04/17 | 500 | 500 | 500 | 500 | 100 |
2003/04/15 | 500 | 500 | 480 | 480 | 3,300 |
2003/04/14 | 505 | 505 | 505 | 505 | 400 |
2003/04/11 | 515 | 515 | 505 | 505 | 4,100 |
2003/04/10 | 490 | 505 | 485 | 505 | 5,500 |
2003/04/09 | 490 | 515 | 480 | 490 | 18,000 |
2003/04/08 | 480 | 480 | 480 | 480 | 200 |
2003/04/02 | 480 | 490 | 480 | 485 | 1,800 |
2003/03/31 | 485 | 485 | 485 | 485 | 800 |
2003/03/27 | 475 | 485 | 475 | 485 | 1,800 |
2003/03/26 | 455 | 460 | 455 | 460 | 1,800 |
2003/03/24 | 440 | 440 | 440 | 440 | 300 |
2003/03/20 | 440 | 440 | 435 | 440 | 1,900 |
2003/03/19 | 470 | 470 | 440 | 440 | 1,300 |
2003/03/18 | 450 | 465 | 450 | 465 | 500 |
2003/03/17 | 450 | 450 | 450 | 450 | 200 |
2003/03/14 | 450 | 450 | 430 | 450 | 700 |
2003/03/10 | 475 | 480 | 475 | 480 | 900 |
2003/03/05 | 450 | 480 | 450 | 480 | 1,300 |
2003/03/04 | 450 | 450 | 450 | 450 | 100 |
2003/03/03 | 456 | 456 | 456 | 456 | 2,100 |
2003/02/27 | 455 | 465 | 455 | 456 | 2,700 |
2003/02/26 | 415 | 435 | 415 | 435 | 1,400 |
2003/02/25 | 405 | 415 | 405 | 415 | 1,900 |
2003/02/24 | 485 | 485 | 390 | 400 | 7,100 |
2003/02/20 | 490 | 490 | 490 | 490 | 1,200 |
2003/02/19 | 495 | 495 | 490 | 490 | 2,100 |
2003/02/17 | 485 | 495 | 485 | 495 | 1,100 |
2003/02/14 | 480 | 480 | 480 | 480 | 300 |
2003/02/13 | 495 | 495 | 480 | 480 | 3,400 |
2003/02/12 | 500 | 500 | 500 | 500 | 1,000 |
2003/02/10 | 500 | 500 | 500 | 500 | 100 |
2003/02/07 | 500 | 505 | 500 | 505 | 5,700 |
2003/02/06 | 520 | 520 | 480 | 495 | 8,500 |
2003/02/05 | 530 | 530 | 530 | 530 | 500 |
2003/02/04 | 560 | 560 | 520 | 530 | 14,100 |
2003/02/03 | 580 | 590 | 570 | 570 | 11,100 |
2003/01/31 | 600 | 600 | 590 | 590 | 7,000 |
2003/01/30 | 565 | 580 | 565 | 580 | 17,000 |
2003/01/29 | 560 | 560 | 560 | 560 | 1,000 |
2003/01/28 | 545 | 560 | 545 | 560 | 21,000 |
2003/01/27 | 540 | 550 | 540 | 540 | 40,000 |
2003/01/24 | 530 | 540 | 530 | 540 | 4,000 |
2003/01/23 | 535 | 535 | 520 | 520 | 5,000 |
2003/01/22 | 560 | 600 | 550 | 550 | 42,000 |
2003/01/21 | 515 | 545 | 510 | 545 | 13,000 |
2003/01/20 | 500 | 510 | 500 | 510 | 2,000 |
2003/01/17 | 500 | 510 | 500 | 510 | 7,000 |
2003/01/16 | 510 | 510 | 510 | 510 | 2,000 |
2003/01/14 | 500 | 510 | 485 | 510 | 18,000 |
2003/01/10 | 515 | 515 | 510 | 510 | 3,000 |
2003/01/09 | 515 | 522 | 510 | 515 | 88,000 |
2003/01/08 | 520 | 522 | 500 | 520 | 65,000 |
2003/01/07 | 505 | 510 | 505 | 510 | 8,000 |