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 |
|---|---|---|---|---|---|
| 2006/12/29 | 765 | 775 | 765 | 775 | 2,000 |
| 2006/12/28 | 775 | 777 | 775 | 775 | 1,300 |
| 2006/12/27 | 775 | 783 | 770 | 775 | 1,900 |
| 2006/12/26 | 790 | 790 | 775 | 785 | 10,500 |
| 2006/12/25 | 790 | 792 | 766 | 785 | 6,300 |
| 2006/12/22 | 795 | 795 | 790 | 790 | 3,200 |
| 2006/12/21 | 786 | 795 | 785 | 795 | 6,900 |
| 2006/12/20 | 790 | 799 | 782 | 785 | 2,700 |
| 2006/12/19 | 771 | 780 | 770 | 780 | 2,500 |
| 2006/12/18 | 774 | 780 | 773 | 773 | 3,300 |
| 2006/12/15 | 775 | 780 | 761 | 765 | 3,800 |
| 2006/12/14 | 762 | 777 | 761 | 770 | 10,300 |
| 2006/12/13 | 750 | 750 | 741 | 742 | 2,800 |
| 2006/12/12 | 744 | 749 | 741 | 749 | 6,100 |
| 2006/12/11 | 759 | 762 | 745 | 745 | 9,800 |
| 2006/12/08 | 733 | 737 | 729 | 734 | 5,900 |
| 2006/12/07 | 720 | 734 | 720 | 723 | 10,600 |
| 2006/12/06 | 716 | 716 | 712 | 716 | 12,900 |
| 2006/12/05 | 717 | 720 | 715 | 716 | 19,900 |
| 2006/12/04 | 710 | 720 | 710 | 720 | 9,800 |
| 2006/12/01 | 717 | 720 | 707 | 713 | 16,400 |
| 2006/11/30 | 717 | 720 | 711 | 717 | 8,600 |
| 2006/11/29 | 723 | 725 | 716 | 720 | 16,000 |
| 2006/11/28 | 750 | 754 | 720 | 733 | 9,600 |
| 2006/11/27 | 760 | 761 | 741 | 760 | 10,000 |
| 2006/11/24 | 775 | 775 | 762 | 764 | 11,100 |
| 2006/11/22 | 770 | 780 | 760 | 775 | 19,100 |
| 2006/11/21 | 790 | 790 | 766 | 776 | 8,700 |
| 2006/11/20 | 793 | 810 | 793 | 794 | 28,400 |
| 2006/11/17 | 894 | 896 | 893 | 893 | 5,400 |
| 2006/11/16 | 885 | 895 | 884 | 893 | 5,700 |
| 2006/11/15 | 880 | 884 | 870 | 884 | 4,900 |
| 2006/11/14 | 880 | 884 | 880 | 884 | 900 |
| 2006/11/13 | 865 | 865 | 865 | 865 | 400 |
| 2006/11/10 | 856 | 881 | 856 | 870 | 4,300 |
| 2006/11/09 | 870 | 880 | 870 | 880 | 2,300 |
| 2006/11/08 | 852 | 880 | 850 | 871 | 7,000 |
| 2006/11/07 | 882 | 882 | 870 | 870 | 6,900 |
| 2006/11/06 | 879 | 885 | 879 | 882 | 2,600 |
| 2006/11/02 | 881 | 882 | 875 | 879 | 6,000 |
| 2006/11/01 | 902 | 903 | 887 | 887 | 3,300 |
| 2006/10/31 | 904 | 907 | 904 | 904 | 2,100 |
| 2006/10/30 | 915 | 915 | 913 | 914 | 2,900 |
| 2006/10/27 | 914 | 916 | 911 | 914 | 1,600 |
| 2006/10/26 | 920 | 920 | 916 | 916 | 400 |
| 2006/10/25 | 930 | 930 | 910 | 920 | 4,100 |
| 2006/10/24 | 916 | 925 | 915 | 920 | 5,100 |
| 2006/10/23 | 889 | 913 | 889 | 913 | 1,500 |
| 2006/10/20 | 895 | 895 | 886 | 886 | 3,200 |
| 2006/10/19 | 905 | 905 | 900 | 903 | 3,900 |
| 2006/10/18 | 860 | 915 | 853 | 910 | 7,000 |
| 2006/10/17 | 871 | 871 | 850 | 850 | 11,700 |
| 2006/10/16 | 878 | 879 | 862 | 872 | 12,200 |
| 2006/10/13 | 890 | 890 | 876 | 879 | 11,100 |
| 2006/10/12 | 900 | 900 | 890 | 895 | 3,200 |
| 2006/10/11 | 901 | 910 | 900 | 900 | 4,200 |
| 2006/10/10 | 921 | 922 | 910 | 911 | 1,500 |
| 2006/10/06 | 928 | 928 | 928 | 928 | 4,500 |
| 2006/10/05 | 928 | 934 | 928 | 930 | 11,100 |
| 2006/10/04 | 931 | 937 | 928 | 928 | 14,100 |
| 2006/10/03 | 950 | 950 | 930 | 937 | 14,400 |
| 2006/10/02 | 943 | 958 | 943 | 950 | 1,200 |
| 2006/09/29 | 966 | 966 | 940 | 940 | 8,400 |
| 2006/09/28 | 971 | 976 | 965 | 966 | 19,100 |
| 2006/09/26 | 1,000 | 1,000 | 980 | 1,000 | 10,700 |
| 2006/09/25 | 986 | 986 | 964 | 964 | 8,000 |
| 2006/09/22 | 950 | 958 | 950 | 956 | 60,500 |
| 2006/09/21 | 935 | 938 | 935 | 938 | 2,900 |
| 2006/09/20 | 945 | 945 | 931 | 936 | 4,900 |
| 2006/09/19 | 950 | 955 | 945 | 945 | 2,800 |
| 2006/09/15 | 959 | 959 | 950 | 950 | 200 |
| 2006/09/14 | 966 | 966 | 950 | 950 | 900 |
| 2006/09/13 | 980 | 980 | 960 | 960 | 2,600 |
| 2006/09/12 | 985 | 990 | 980 | 980 | 3,400 |
| 2006/09/11 | 980 | 990 | 980 | 985 | 1,900 |
| 2006/09/08 | 980 | 990 | 980 | 980 | 3,400 |
| 2006/09/07 | 999 | 999 | 972 | 980 | 2,900 |
| 2006/09/06 | 999 | 1,000 | 999 | 999 | 4,800 |
| 2006/09/05 | 999 | 1,000 | 999 | 999 | 4,200 |
| 2006/09/04 | 1,000 | 1,000 | 998 | 998 | 500 |
| 2006/09/01 | 1,030 | 1,030 | 1,000 | 1,000 | 1,900 |
| 2006/08/31 | 992 | 1,000 | 988 | 1,000 | 1,100 |
| 2006/08/30 | 1,005 | 1,006 | 965 | 972 | 6,900 |
| 2006/08/29 | 1,010 | 1,012 | 1,010 | 1,010 | 1,500 |
| 2006/08/28 | 1,015 | 1,015 | 1,007 | 1,007 | 2,000 |
| 2006/08/25 | 1,030 | 1,030 | 1,022 | 1,029 | 2,000 |
| 2006/08/24 | 1,030 | 1,030 | 1,029 | 1,030 | 2,900 |
| 2006/08/23 | 1,030 | 1,030 | 1,020 | 1,030 | 3,800 |
| 2006/08/22 | 1,030 | 1,030 | 1,025 | 1,025 | 1,500 |
| 2006/08/21 | 1,049 | 1,049 | 1,032 | 1,032 | 6,700 |
| 2006/08/18 | 1,002 | 1,008 | 1,000 | 1,008 | 1,700 |
| 2006/08/17 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 2006/08/16 | 1,009 | 1,010 | 1,000 | 1,010 | 4,100 |
| 2006/08/15 | 1,000 | 1,003 | 1,000 | 1,003 | 700 |
| 2006/08/14 | 1,001 | 1,009 | 1,000 | 1,009 | 3,500 |
| 2006/08/11 | 1,000 | 1,020 | 1,000 | 1,002 | 7,600 |
| 2006/08/10 | 1,000 | 1,000 | 990 | 1,000 | 1,400 |
| 2006/08/09 | 1,000 | 1,000 | 990 | 1,000 | 700 |
| 2006/08/08 | 990 | 1,019 | 990 | 1,000 | 2,600 |
| 2006/08/07 | 991 | 1,000 | 991 | 1,000 | 1,700 |
| 2006/08/04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,800 |
| 2006/08/03 | 1,020 | 1,020 | 1,000 | 1,000 | 1,700 |
| 2006/08/02 | 994 | 1,000 | 994 | 1,000 | 6,400 |
| 2006/08/01 | 993 | 995 | 986 | 995 | 800 |
| 2006/07/31 | 970 | 985 | 970 | 985 | 4,900 |
| 2006/07/28 | 969 | 995 | 969 | 986 | 3,500 |
| 2006/07/27 | 955 | 974 | 950 | 974 | 12,100 |
| 2006/07/26 | 985 | 985 | 970 | 975 | 8,800 |
| 2006/07/25 | 1,002 | 1,010 | 980 | 985 | 9,700 |
| 2006/07/24 | 1,000 | 1,000 | 962 | 970 | 10,300 |
| 2006/07/21 | 921 | 999 | 921 | 980 | 16,000 |
| 2006/07/20 | 985 | 1,000 | 985 | 1,000 | 1,800 |
| 2006/07/19 | 985 | 999 | 973 | 982 | 4,600 |
| 2006/07/18 | 1,010 | 1,010 | 930 | 950 | 6,200 |
| 2006/07/14 | 1,010 | 1,010 | 1,005 | 1,010 | 6,300 |
| 2006/07/13 | 1,020 | 1,024 | 1,010 | 1,010 | 2,000 |
| 2006/07/12 | 1,030 | 1,030 | 999 | 1,030 | 6,600 |
| 2006/07/11 | 1,010 | 1,020 | 1,010 | 1,020 | 1,600 |
| 2006/07/10 | 1,010 | 1,020 | 1,010 | 1,020 | 2,500 |
| 2006/07/07 | 1,035 | 1,035 | 1,000 | 1,010 | 2,200 |
| 2006/07/06 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
| 2006/07/05 | 1,040 | 1,040 | 1,030 | 1,040 | 1,700 |
| 2006/07/04 | 1,040 | 1,040 | 1,035 | 1,035 | 4,600 |
| 2006/07/03 | 1,060 | 1,060 | 1,030 | 1,050 | 6,300 |
| 2006/06/30 | 1,070 | 1,070 | 1,060 | 1,060 | 3,700 |
| 2006/06/29 | 1,065 | 1,070 | 1,050 | 1,070 | 600 |
| 2006/06/28 | 1,070 | 1,070 | 1,065 | 1,070 | 1,400 |
| 2006/06/27 | 1,060 | 1,070 | 1,030 | 1,070 | 2,700 |
| 2006/06/26 | 1,070 | 1,075 | 1,070 | 1,075 | 800 |
| 2006/06/23 | 1,090 | 1,090 | 1,065 | 1,070 | 1,300 |
| 2006/06/22 | 1,055 | 1,085 | 1,055 | 1,085 | 2,500 |
| 2006/06/21 | 1,099 | 1,099 | 1,055 | 1,055 | 1,600 |
| 2006/06/20 | 1,100 | 1,100 | 1,090 | 1,100 | 1,100 |
| 2006/06/19 | 1,095 | 1,100 | 1,095 | 1,100 | 700 |
| 2006/06/16 | 1,080 | 1,090 | 1,080 | 1,090 | 2,500 |
| 2006/06/15 | 1,070 | 1,077 | 1,050 | 1,077 | 7,400 |
| 2006/06/14 | 1,070 | 1,070 | 1,050 | 1,070 | 2,100 |
| 2006/06/13 | 1,077 | 1,097 | 1,060 | 1,080 | 1,700 |
| 2006/06/12 | 1,078 | 1,097 | 1,078 | 1,097 | 1,600 |
| 2006/06/09 | 1,060 | 1,080 | 1,030 | 1,080 | 4,100 |
| 2006/06/08 | 960 | 1,050 | 960 | 1,000 | 9,000 |
| 2006/06/07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,300 |
| 2006/06/06 | 1,050 | 1,090 | 1,050 | 1,055 | 1,200 |
| 2006/06/05 | 1,055 | 1,100 | 1,051 | 1,100 | 7,800 |
| 2006/06/02 | 1,060 | 1,061 | 1,020 | 1,052 | 18,600 |
| 2006/06/01 | 1,105 | 1,120 | 1,060 | 1,060 | 19,600 |
| 2006/05/31 | 1,080 | 1,125 | 1,080 | 1,125 | 10,300 |
| 2006/05/30 | 1,100 | 1,100 | 1,087 | 1,090 | 3,900 |
| 2006/05/29 | 1,091 | 1,110 | 1,090 | 1,100 | 1,400 |
| 2006/05/26 | 1,130 | 1,130 | 1,090 | 1,090 | 8,500 |
| 2006/05/25 | 1,121 | 1,130 | 1,110 | 1,130 | 8,400 |
| 2006/05/24 | 1,059 | 1,155 | 1,059 | 1,110 | 21,400 |
| 2006/05/23 | 1,095 | 1,095 | 1,058 | 1,078 | 4,300 |
| 2006/05/22 | 1,100 | 1,100 | 1,080 | 1,100 | 2,800 |
| 2006/05/19 | 1,071 | 1,095 | 1,071 | 1,080 | 3,800 |
| 2006/05/18 | 1,071 | 1,078 | 1,065 | 1,071 | 10,800 |
| 2006/05/17 | 1,070 | 1,083 | 1,061 | 1,070 | 14,800 |
| 2006/05/16 | 1,160 | 1,160 | 999 | 1,069 | 50,500 |
| 2006/05/15 | 1,160 | 1,160 | 1,110 | 1,155 | 6,300 |
| 2006/05/12 | 1,160 | 1,184 | 1,145 | 1,184 | 26,600 |
| 2006/05/11 | 1,170 | 1,185 | 1,170 | 1,180 | 7,600 |
| 2006/05/10 | 1,190 | 1,193 | 1,185 | 1,185 | 12,100 |
| 2006/05/09 | 1,175 | 1,189 | 1,150 | 1,189 | 28,600 |
| 2006/05/08 | 1,185 | 1,190 | 1,181 | 1,182 | 22,900 |
| 2006/05/02 | 1,173 | 1,185 | 1,160 | 1,185 | 22,900 |
| 2006/05/01 | 1,195 | 1,195 | 1,170 | 1,182 | 5,800 |
| 2006/04/28 | 1,170 | 1,195 | 1,170 | 1,180 | 26,700 |
| 2006/04/27 | 1,155 | 1,187 | 1,155 | 1,171 | 25,500 |
| 2006/04/26 | 1,141 | 1,155 | 1,141 | 1,150 | 15,000 |
| 2006/04/25 | 1,140 | 1,147 | 1,139 | 1,141 | 16,700 |
| 2006/04/24 | 1,140 | 1,145 | 1,100 | 1,140 | 36,100 |
| 2006/04/21 | 1,131 | 1,145 | 1,130 | 1,135 | 38,000 |
| 2006/04/20 | 1,140 | 1,140 | 1,125 | 1,139 | 15,600 |
| 2006/04/19 | 1,143 | 1,144 | 1,138 | 1,140 | 21,300 |
| 2006/04/18 | 1,135 | 1,142 | 1,120 | 1,140 | 26,000 |
| 2006/04/17 | 1,141 | 1,144 | 1,130 | 1,136 | 45,700 |
| 2006/04/14 | 1,138 | 1,149 | 1,132 | 1,133 | 7,100 |
| 2006/04/13 | 1,130 | 1,140 | 1,120 | 1,135 | 12,300 |
| 2006/04/12 | 1,118 | 1,145 | 1,110 | 1,132 | 34,600 |
| 2006/04/11 | 1,066 | 1,125 | 1,066 | 1,118 | 53,700 |
| 2006/04/10 | 1,069 | 1,071 | 1,045 | 1,067 | 27,100 |
| 2006/04/07 | 1,080 | 1,080 | 1,070 | 1,075 | 18,400 |
| 2006/04/06 | 1,080 | 1,080 | 1,065 | 1,075 | 23,200 |
| 2006/04/05 | 1,079 | 1,080 | 1,059 | 1,068 | 24,600 |
| 2006/04/04 | 1,070 | 1,082 | 1,039 | 1,070 | 33,400 |
| 2006/04/03 | 1,048 | 1,100 | 1,045 | 1,064 | 66,600 |
| 2006/03/31 | 1,050 | 1,050 | 1,032 | 1,050 | 15,800 |
| 2006/03/30 | 1,040 | 1,055 | 1,029 | 1,050 | 28,300 |
| 2006/03/29 | 1,038 | 1,043 | 1,025 | 1,030 | 15,700 |
| 2006/03/28 | 1,040 | 1,040 | 1,027 | 1,040 | 10,800 |
| 2006/03/27 | 1,043 | 1,043 | 1,020 | 1,028 | 17,500 |
| 2006/03/24 | 1,040 | 1,043 | 1,022 | 1,043 | 10,400 |
| 2006/03/23 | 1,050 | 1,050 | 1,035 | 1,040 | 7,300 |
| 2006/03/22 | 1,049 | 1,049 | 1,038 | 1,038 | 7,700 |
| 2006/03/20 | 1,049 | 1,049 | 1,036 | 1,037 | 2,800 |
| 2006/03/17 | 1,035 | 1,035 | 1,010 | 1,035 | 7,900 |
| 2006/03/16 | 1,040 | 1,040 | 985 | 1,028 | 24,100 |
| 2006/03/15 | 1,039 | 1,039 | 1,030 | 1,030 | 6,400 |
| 2006/03/14 | 1,050 | 1,050 | 1,038 | 1,040 | 9,400 |
| 2006/03/13 | 1,006 | 1,040 | 1,006 | 1,033 | 6,700 |
| 2006/03/10 | 986 | 1,001 | 986 | 1,000 | 4,700 |
| 2006/03/09 | 997 | 1,000 | 995 | 998 | 6,200 |
| 2006/03/08 | 995 | 998 | 985 | 995 | 9,900 |
| 2006/03/07 | 1,000 | 1,000 | 985 | 995 | 13,000 |
| 2006/03/06 | 991 | 1,000 | 991 | 1,000 | 7,700 |
| 2006/03/03 | 985 | 1,000 | 985 | 1,000 | 3,700 |
| 2006/03/02 | 998 | 1,000 | 980 | 981 | 19,700 |
| 2006/03/01 | 975 | 1,000 | 975 | 991 | 6,000 |
| 2006/02/28 | 1,000 | 1,005 | 976 | 1,005 | 38,200 |
| 2006/02/27 | 1,005 | 1,005 | 995 | 1,000 | 50,800 |
| 2006/02/24 | 990 | 1,005 | 988 | 1,005 | 13,200 |
| 2006/02/23 | 970 | 980 | 961 | 980 | 9,000 |
| 2006/02/22 | 940 | 965 | 936 | 955 | 14,400 |
| 2006/02/21 | 865 | 930 | 850 | 925 | 67,900 |
| 2006/02/20 | 950 | 950 | 901 | 925 | 21,500 |
| 2006/02/17 | 1,015 | 1,035 | 980 | 980 | 10,700 |
| 2006/02/16 | 1,037 | 1,038 | 1,020 | 1,020 | 9,200 |
| 2006/02/15 | 1,053 | 1,080 | 1,035 | 1,045 | 20,600 |
| 2006/02/14 | 1,080 | 1,080 | 1,015 | 1,045 | 28,000 |
| 2006/02/13 | 1,090 | 1,090 | 1,075 | 1,080 | 20,700 |
| 2006/02/10 | 1,140 | 1,140 | 1,071 | 1,090 | 37,900 |
| 2006/02/09 | 1,150 | 1,150 | 1,125 | 1,140 | 14,300 |
| 2006/02/08 | 1,155 | 1,170 | 1,120 | 1,150 | 19,800 |
| 2006/02/07 | 1,150 | 1,161 | 1,150 | 1,155 | 12,900 |
| 2006/02/06 | 1,175 | 1,175 | 1,150 | 1,150 | 12,200 |
| 2006/02/03 | 1,185 | 1,190 | 1,175 | 1,175 | 15,400 |
| 2006/02/02 | 1,190 | 1,205 | 1,180 | 1,190 | 21,400 |
| 2006/02/01 | 1,171 | 1,200 | 1,152 | 1,189 | 20,600 |
| 2006/01/31 | 1,201 | 1,201 | 1,170 | 1,199 | 12,000 |
| 2006/01/30 | 1,204 | 1,220 | 1,180 | 1,201 | 12,300 |
| 2006/01/27 | 1,175 | 1,205 | 1,165 | 1,200 | 25,600 |
| 2006/01/26 | 1,158 | 1,175 | 1,150 | 1,175 | 38,500 |
| 2006/01/25 | 1,159 | 1,160 | 1,130 | 1,150 | 14,000 |
| 2006/01/24 | 1,125 | 1,150 | 1,085 | 1,140 | 36,700 |
| 2006/01/23 | 1,189 | 1,250 | 1,150 | 1,165 | 23,300 |
| 2006/01/20 | 1,300 | 1,327 | 1,200 | 1,265 | 56,900 |
| 2006/01/19 | 1,068 | 1,230 | 1,068 | 1,204 | 37,800 |
| 2006/01/18 | 1,200 | 1,210 | 1,070 | 1,128 | 58,300 |
| 2006/01/17 | 1,319 | 1,372 | 1,210 | 1,270 | 138,300 |
| 2006/01/16 | 1,210 | 1,300 | 1,200 | 1,299 | 105,800 |
| 2006/01/13 | 1,140 | 1,150 | 1,134 | 1,150 | 57,100 |
| 2006/01/12 | 1,100 | 1,130 | 1,100 | 1,125 | 41,700 |
| 2006/01/11 | 1,100 | 1,100 | 1,075 | 1,086 | 38,700 |
| 2006/01/10 | 1,076 | 1,100 | 1,076 | 1,081 | 53,800 |
| 2006/01/06 | 1,050 | 1,074 | 1,050 | 1,061 | 15,900 |
| 2006/01/05 | 1,045 | 1,050 | 1,036 | 1,049 | 17,600 |
| 2006/01/04 | 1,053 | 1,075 | 1,024 | 1,047 | 34,300 |