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 |
---|---|---|---|---|---|
2005/12/30 | 1,055 | 1,055 | 1,017 | 1,017 | 19,400 |
2005/12/29 | 1,036 | 1,066 | 1,032 | 1,040 | 49,300 |
2005/12/28 | 1,010 | 1,030 | 1,001 | 1,030 | 22,700 |
2005/12/27 | 1,029 | 1,029 | 1,002 | 1,010 | 14,300 |
2005/12/26 | 1,020 | 1,025 | 1,010 | 1,016 | 12,300 |
2005/12/22 | 1,000 | 1,012 | 1,000 | 1,001 | 9,300 |
2005/12/21 | 1,030 | 1,033 | 990 | 990 | 27,100 |
2005/12/20 | 1,025 | 1,030 | 1,017 | 1,030 | 24,500 |
2005/12/19 | 1,025 | 1,025 | 1,004 | 1,019 | 35,400 |
2005/12/16 | 983 | 1,006 | 983 | 998 | 33,800 |
2005/12/15 | 969 | 975 | 966 | 975 | 13,400 |
2005/12/14 | 960 | 963 | 960 | 961 | 5,100 |
2005/12/13 | 953 | 954 | 950 | 953 | 6,200 |
2005/12/12 | 960 | 961 | 950 | 950 | 22,800 |
2005/12/09 | 949 | 958 | 948 | 954 | 15,200 |
2005/12/08 | 950 | 954 | 948 | 949 | 16,300 |
2005/12/07 | 954 | 955 | 950 | 954 | 38,100 |
2005/12/06 | 960 | 970 | 952 | 954 | 18,800 |
2005/12/05 | 956 | 965 | 950 | 956 | 74,900 |
2005/12/02 | 958 | 958 | 945 | 956 | 13,300 |
2005/12/01 | 964 | 965 | 951 | 958 | 7,000 |
2005/11/30 | 936 | 953 | 936 | 950 | 10,600 |
2005/11/29 | 951 | 952 | 925 | 935 | 23,600 |
2005/11/28 | 990 | 990 | 950 | 950 | 14,300 |
2005/11/25 | 1,010 | 1,010 | 960 | 1,001 | 10,500 |
2005/11/24 | 1,021 | 1,028 | 1,012 | 1,025 | 13,500 |
2005/11/22 | 1,014 | 1,020 | 1,006 | 1,020 | 12,000 |
2005/11/21 | 1,029 | 1,029 | 1,016 | 1,020 | 8,700 |
2005/11/18 | 1,030 | 1,030 | 1,020 | 1,020 | 8,800 |
2005/11/17 | 1,025 | 1,030 | 1,011 | 1,030 | 21,300 |
2005/11/16 | 1,025 | 1,029 | 998 | 1,020 | 13,300 |
2005/11/15 | 1,060 | 1,060 | 1,029 | 1,045 | 10,900 |
2005/11/14 | 1,060 | 1,062 | 1,030 | 1,048 | 18,300 |
2005/11/11 | 1,040 | 1,070 | 1,010 | 1,070 | 20,300 |
2005/11/10 | 1,070 | 1,073 | 1,045 | 1,070 | 30,900 |
2005/11/09 | 1,068 | 1,068 | 1,045 | 1,068 | 21,200 |
2005/11/08 | 1,074 | 1,075 | 1,065 | 1,074 | 45,600 |
2005/11/07 | 1,050 | 1,080 | 1,045 | 1,068 | 50,500 |
2005/11/04 | 1,028 | 1,040 | 1,026 | 1,038 | 71,800 |
2005/11/02 | 977 | 1,010 | 977 | 1,010 | 54,600 |
2005/11/01 | 977 | 980 | 976 | 977 | 23,800 |
2005/10/31 | 970 | 990 | 970 | 970 | 58,900 |
2005/10/28 | 972 | 975 | 957 | 960 | 34,300 |
2005/10/27 | 959 | 980 | 959 | 969 | 42,400 |
2005/10/26 | 915 | 952 | 915 | 952 | 34,200 |
2005/10/25 | 908 | 915 | 906 | 912 | 8,700 |
2005/10/24 | 905 | 909 | 905 | 906 | 4,800 |
2005/10/21 | 895 | 905 | 890 | 897 | 10,700 |
2005/10/20 | 895 | 898 | 861 | 895 | 18,200 |
2005/10/19 | 904 | 905 | 880 | 898 | 15,800 |
2005/10/18 | 920 | 924 | 910 | 910 | 14,800 |
2005/10/17 | 918 | 921 | 917 | 917 | 12,500 |
2005/10/14 | 910 | 913 | 902 | 908 | 12,900 |
2005/10/13 | 915 | 915 | 904 | 905 | 11,300 |
2005/10/12 | 918 | 918 | 909 | 915 | 26,700 |
2005/10/11 | 900 | 905 | 897 | 898 | 17,600 |
2005/10/07 | 885 | 905 | 863 | 900 | 13,600 |
2005/10/06 | 901 | 908 | 895 | 901 | 26,600 |
2005/10/05 | 909 | 925 | 905 | 915 | 27,900 |
2005/10/04 | 900 | 929 | 900 | 929 | 42,500 |
2005/10/03 | 885 | 894 | 882 | 891 | 25,600 |
2005/09/30 | 879 | 890 | 851 | 880 | 23,300 |
2005/09/29 | 890 | 890 | 840 | 874 | 26,100 |
2005/09/28 | 875 | 898 | 875 | 896 | 40,900 |
2005/09/27 | 880 | 880 | 850 | 865 | 14,600 |
2005/09/26 | 867 | 880 | 865 | 879 | 49,000 |
2005/09/22 | 820 | 843 | 815 | 839 | 31,000 |
2005/09/21 | 813 | 823 | 813 | 813 | 18,900 |
2005/09/20 | 806 | 812 | 805 | 809 | 19,200 |
2005/09/16 | 809 | 813 | 801 | 802 | 11,700 |
2005/09/15 | 813 | 813 | 805 | 805 | 4,600 |
2005/09/14 | 809 | 816 | 800 | 800 | 18,200 |
2005/09/13 | 805 | 805 | 803 | 803 | 5,600 |
2005/09/12 | 801 | 813 | 800 | 801 | 15,800 |
2005/09/09 | 803 | 805 | 796 | 800 | 13,600 |
2005/09/08 | 810 | 811 | 802 | 802 | 10,900 |
2005/09/07 | 823 | 824 | 810 | 810 | 19,100 |
2005/09/06 | 823 | 825 | 820 | 823 | 6,400 |
2005/09/05 | 819 | 822 | 815 | 822 | 7,800 |
2005/09/02 | 820 | 822 | 818 | 819 | 7,900 |
2005/09/01 | 820 | 822 | 818 | 822 | 29,100 |
2005/08/31 | 799 | 816 | 798 | 815 | 34,200 |
2005/08/30 | 799 | 800 | 790 | 800 | 9,800 |
2005/08/29 | 799 | 799 | 794 | 794 | 7,600 |
2005/08/26 | 804 | 804 | 793 | 794 | 3,600 |
2005/08/25 | 793 | 799 | 793 | 794 | 1,800 |
2005/08/24 | 793 | 797 | 792 | 792 | 6,600 |
2005/08/23 | 791 | 798 | 791 | 793 | 6,100 |
2005/08/22 | 804 | 804 | 794 | 794 | 6,700 |
2005/08/19 | 804 | 805 | 800 | 801 | 7,000 |
2005/08/18 | 796 | 805 | 796 | 804 | 5,600 |
2005/08/17 | 800 | 804 | 795 | 800 | 4,200 |
2005/08/16 | 808 | 808 | 792 | 800 | 12,600 |
2005/08/15 | 810 | 810 | 801 | 801 | 4,100 |
2005/08/12 | 806 | 815 | 804 | 808 | 7,600 |
2005/08/11 | 802 | 806 | 797 | 801 | 11,900 |
2005/08/10 | 794 | 819 | 791 | 802 | 23,600 |
2005/08/09 | 794 | 800 | 785 | 794 | 11,100 |
2005/08/08 | 789 | 789 | 770 | 777 | 4,900 |
2005/08/05 | 767 | 810 | 767 | 787 | 15,000 |
2005/08/04 | 782 | 782 | 740 | 768 | 11,600 |
2005/08/03 | 800 | 803 | 790 | 800 | 13,200 |
2005/08/02 | 810 | 810 | 805 | 805 | 12,700 |
2005/08/01 | 794 | 816 | 789 | 812 | 35,900 |
2005/07/29 | 800 | 812 | 782 | 804 | 16,200 |
2005/07/28 | 811 | 811 | 800 | 803 | 8,100 |
2005/07/27 | 791 | 820 | 786 | 818 | 35,700 |
2005/07/26 | 820 | 820 | 771 | 797 | 54,500 |
2005/07/25 | 806 | 810 | 806 | 810 | 11,100 |
2005/07/22 | 800 | 807 | 800 | 802 | 14,500 |
2005/07/21 | 821 | 832 | 809 | 809 | 22,900 |
2005/07/20 | 831 | 857 | 831 | 831 | 62,400 |
2005/07/19 | 820 | 836 | 818 | 828 | 43,200 |
2005/07/15 | 809 | 812 | 800 | 808 | 15,200 |
2005/07/14 | 782 | 830 | 782 | 819 | 52,500 |
2005/07/13 | 889 | 889 | 767 | 780 | 325,000 |
2005/07/12 | 789 | 789 | 789 | 789 | 24,600 |
2005/07/11 | 688 | 693 | 685 | 689 | 17,700 |
2005/07/08 | 681 | 685 | 681 | 685 | 7,600 |
2005/07/07 | 685 | 685 | 680 | 680 | 3,400 |
2005/07/06 | 680 | 693 | 669 | 693 | 13,100 |
2005/07/05 | 680 | 680 | 675 | 676 | 1,600 |
2005/07/04 | 680 | 680 | 670 | 680 | 6,900 |
2005/07/01 | 670 | 671 | 665 | 665 | 7,400 |
2005/06/30 | 660 | 673 | 660 | 662 | 4,900 |
2005/06/29 | 670 | 670 | 660 | 665 | 3,600 |
2005/06/28 | 670 | 670 | 665 | 670 | 2,700 |
2005/06/27 | 670 | 670 | 666 | 666 | 3,900 |
2005/06/24 | 682 | 682 | 667 | 671 | 4,800 |
2005/06/23 | 671 | 674 | 670 | 672 | 2,700 |
2005/06/22 | 680 | 688 | 670 | 671 | 8,800 |
2005/06/21 | 670 | 700 | 668 | 680 | 17,000 |
2005/06/20 | 650 | 660 | 632 | 660 | 6,400 |
2005/06/17 | 630 | 640 | 630 | 640 | 3,800 |
2005/06/16 | 630 | 630 | 625 | 625 | 3,400 |
2005/06/15 | 633 | 638 | 622 | 622 | 1,500 |
2005/06/14 | 635 | 638 | 630 | 632 | 3,800 |
2005/06/13 | 638 | 640 | 638 | 638 | 3,200 |
2005/06/10 | 646 | 646 | 637 | 637 | 1,100 |
2005/06/09 | 648 | 648 | 635 | 635 | 1,100 |
2005/06/08 | 642 | 649 | 633 | 648 | 1,800 |
2005/06/07 | 633 | 642 | 633 | 642 | 2,400 |
2005/06/06 | 635 | 640 | 635 | 635 | 4,600 |
2005/06/03 | 638 | 638 | 635 | 635 | 2,300 |
2005/06/02 | 635 | 641 | 634 | 641 | 3,400 |
2005/06/01 | 622 | 634 | 622 | 630 | 4,400 |
2005/05/31 | 613 | 645 | 612 | 645 | 4,700 |
2005/05/30 | 612 | 629 | 612 | 612 | 6,300 |
2005/05/27 | 610 | 615 | 610 | 611 | 3,100 |
2005/05/26 | 629 | 629 | 616 | 617 | 10,700 |
2005/05/25 | 620 | 641 | 620 | 620 | 16,000 |
2005/05/24 | 651 | 659 | 591 | 614 | 18,500 |
2005/05/23 | 663 | 663 | 652 | 656 | 6,300 |
2005/05/20 | 652 | 656 | 650 | 650 | 7,700 |
2005/05/19 | 651 | 652 | 651 | 651 | 1,300 |
2005/05/18 | 656 | 657 | 650 | 651 | 5,000 |
2005/05/17 | 670 | 671 | 655 | 656 | 6,000 |
2005/05/16 | 679 | 679 | 666 | 670 | 8,800 |
2005/05/13 | 670 | 678 | 670 | 678 | 4,400 |
2005/05/12 | 676 | 676 | 673 | 673 | 3,300 |
2005/05/11 | 680 | 680 | 673 | 673 | 2,900 |
2005/05/10 | 678 | 682 | 672 | 678 | 7,200 |
2005/05/09 | 680 | 680 | 675 | 680 | 1,700 |
2005/05/06 | 680 | 682 | 670 | 677 | 9,900 |
2005/05/02 | 677 | 677 | 660 | 677 | 6,000 |
2005/04/28 | 679 | 680 | 670 | 670 | 5,500 |
2005/04/27 | 675 | 680 | 675 | 680 | 5,200 |
2005/04/26 | 690 | 690 | 671 | 671 | 3,400 |
2005/04/25 | 670 | 683 | 670 | 680 | 7,400 |
2005/04/22 | 661 | 665 | 660 | 660 | 6,200 |
2005/04/21 | 652 | 660 | 652 | 655 | 4,800 |
2005/04/20 | 660 | 670 | 650 | 670 | 12,600 |
2005/04/19 | 661 | 668 | 656 | 663 | 18,000 |
2005/04/18 | 680 | 680 | 655 | 668 | 15,100 |
2005/04/15 | 672 | 673 | 655 | 670 | 13,200 |
2005/04/14 | 671 | 682 | 670 | 680 | 11,800 |
2005/04/13 | 681 | 695 | 650 | 670 | 27,100 |
2005/04/12 | 700 | 705 | 697 | 701 | 10,600 |
2005/04/11 | 700 | 705 | 698 | 699 | 10,600 |
2005/04/08 | 700 | 701 | 692 | 700 | 12,700 |
2005/04/07 | 713 | 713 | 699 | 699 | 7,900 |
2005/04/06 | 702 | 714 | 700 | 705 | 7,000 |
2005/04/05 | 700 | 714 | 696 | 714 | 13,500 |
2005/04/04 | 705 | 720 | 700 | 700 | 17,500 |
2005/04/01 | 691 | 700 | 687 | 690 | 8,200 |
2005/03/31 | 701 | 701 | 690 | 700 | 4,800 |
2005/03/30 | 710 | 710 | 700 | 700 | 2,600 |
2005/03/29 | 712 | 720 | 710 | 713 | 5,400 |
2005/03/28 | 719 | 726 | 710 | 712 | 6,400 |
2005/03/25 | 702 | 705 | 702 | 703 | 7,500 |
2005/03/24 | 700 | 702 | 695 | 702 | 6,500 |
2005/03/23 | 700 | 700 | 690 | 700 | 15,500 |
2005/03/22 | 697 | 700 | 695 | 696 | 7,700 |
2005/03/18 | 701 | 702 | 691 | 694 | 14,900 |
2005/03/17 | 701 | 710 | 700 | 703 | 8,400 |
2005/03/16 | 700 | 700 | 685 | 700 | 9,200 |
2005/03/15 | 690 | 700 | 690 | 700 | 7,800 |
2005/03/14 | 688 | 700 | 681 | 690 | 6,800 |
2005/03/11 | 697 | 700 | 681 | 681 | 11,600 |
2005/03/10 | 705 | 714 | 670 | 695 | 2,800 |
2005/03/09 | 702 | 710 | 702 | 704 | 4,600 |
2005/03/08 | 702 | 702 | 700 | 700 | 3,500 |
2005/03/07 | 710 | 712 | 701 | 701 | 5,300 |
2005/03/04 | 713 | 715 | 709 | 709 | 2,600 |
2005/03/03 | 728 | 728 | 715 | 718 | 3,500 |
2005/03/02 | 712 | 720 | 711 | 718 | 8,000 |
2005/03/01 | 725 | 725 | 702 | 711 | 6,300 |
2005/02/28 | 720 | 725 | 717 | 725 | 5,300 |
2005/02/25 | 730 | 739 | 725 | 730 | 8,200 |
2005/02/24 | 727 | 745 | 724 | 730 | 18,500 |
2005/02/23 | 724 | 727 | 720 | 725 | 9,200 |
2005/02/22 | 716 | 722 | 712 | 722 | 12,000 |
2005/02/21 | 711 | 717 | 710 | 715 | 9,900 |
2005/02/18 | 706 | 716 | 706 | 710 | 9,500 |
2005/02/17 | 722 | 723 | 710 | 716 | 15,700 |
2005/02/16 | 719 | 722 | 710 | 722 | 5,600 |
2005/02/15 | 720 | 720 | 715 | 720 | 9,900 |
2005/02/14 | 702 | 720 | 700 | 720 | 10,400 |
2005/02/10 | 695 | 700 | 690 | 700 | 5,000 |
2005/02/09 | 690 | 705 | 690 | 690 | 3,500 |
2005/02/08 | 681 | 715 | 681 | 686 | 8,600 |
2005/02/07 | 695 | 695 | 666 | 681 | 6,000 |
2005/02/04 | 695 | 699 | 689 | 689 | 6,500 |
2005/02/03 | 690 | 695 | 690 | 694 | 9,900 |
2005/02/02 | 680 | 690 | 680 | 690 | 8,500 |
2005/02/01 | 670 | 684 | 664 | 684 | 8,600 |
2005/01/31 | 685 | 685 | 673 | 673 | 6,400 |
2005/01/28 | 700 | 700 | 681 | 685 | 10,300 |
2005/01/27 | 709 | 709 | 700 | 701 | 5,200 |
2005/01/26 | 710 | 710 | 690 | 695 | 9,500 |
2005/01/25 | 740 | 740 | 701 | 711 | 22,300 |
2005/01/24 | 731 | 744 | 720 | 728 | 47,300 |
2005/01/21 | 665 | 734 | 660 | 711 | 64,000 |
2005/01/20 | 647 | 649 | 640 | 640 | 5,200 |
2005/01/19 | 656 | 656 | 650 | 651 | 9,700 |
2005/01/18 | 645 | 659 | 639 | 657 | 9,200 |
2005/01/17 | 625 | 639 | 625 | 639 | 3,700 |
2005/01/14 | 640 | 640 | 630 | 633 | 5,400 |
2005/01/13 | 630 | 645 | 624 | 640 | 6,700 |
2005/01/12 | 647 | 647 | 630 | 630 | 6,300 |
2005/01/11 | 640 | 665 | 640 | 647 | 14,600 |
2005/01/07 | 629 | 631 | 622 | 630 | 9,600 |
2005/01/06 | 622 | 640 | 622 | 632 | 5,900 |
2005/01/05 | 615 | 627 | 613 | 622 | 4,100 |
2005/01/04 | 612 | 615 | 610 | 612 | 6,100 |