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 |
---|---|---|---|---|---|
2007/12/28 | 544 | 550 | 544 | 550 | 5,300 |
2007/12/27 | 556 | 556 | 552 | 556 | 3,300 |
2007/12/26 | 553 | 556 | 550 | 555 | 4,200 |
2007/12/25 | 550 | 550 | 543 | 545 | 3,200 |
2007/12/21 | 550 | 554 | 543 | 543 | 9,300 |
2007/12/20 | 550 | 560 | 543 | 543 | 5,600 |
2007/12/19 | 570 | 570 | 560 | 560 | 4,200 |
2007/12/18 | 554 | 574 | 550 | 574 | 6,600 |
2007/12/17 | 581 | 584 | 575 | 584 | 2,000 |
2007/12/14 | 592 | 594 | 588 | 588 | 700 |
2007/12/13 | 600 | 600 | 586 | 592 | 2,300 |
2007/12/12 | 596 | 596 | 585 | 592 | 2,300 |
2007/12/11 | 596 | 597 | 595 | 596 | 2,300 |
2007/12/10 | 599 | 600 | 596 | 597 | 2,000 |
2007/12/07 | 595 | 598 | 593 | 596 | 4,100 |
2007/12/06 | 594 | 596 | 580 | 595 | 7,000 |
2007/12/05 | 590 | 595 | 590 | 594 | 1,300 |
2007/12/04 | 604 | 604 | 596 | 596 | 5,400 |
2007/12/03 | 607 | 607 | 600 | 600 | 8,900 |
2007/11/30 | 612 | 612 | 599 | 600 | 7,300 |
2007/11/29 | 610 | 615 | 608 | 610 | 3,200 |
2007/11/28 | 609 | 609 | 601 | 608 | 4,000 |
2007/11/27 | 610 | 611 | 601 | 609 | 13,100 |
2007/11/26 | 629 | 639 | 629 | 639 | 11,900 |
2007/11/22 | 625 | 630 | 618 | 629 | 6,800 |
2007/11/21 | 626 | 630 | 620 | 620 | 5,100 |
2007/11/20 | 626 | 627 | 610 | 627 | 8,200 |
2007/11/19 | 636 | 636 | 632 | 632 | 1,700 |
2007/11/16 | 633 | 637 | 630 | 637 | 6,000 |
2007/11/15 | 627 | 644 | 627 | 640 | 8,000 |
2007/11/14 | 631 | 640 | 625 | 625 | 7,300 |
2007/11/13 | 620 | 626 | 617 | 621 | 7,600 |
2007/11/12 | 624 | 625 | 603 | 625 | 8,700 |
2007/11/09 | 643 | 655 | 643 | 653 | 4,100 |
2007/11/08 | 644 | 645 | 635 | 645 | 7,000 |
2007/11/07 | 670 | 676 | 656 | 656 | 6,600 |
2007/11/06 | 665 | 690 | 656 | 670 | 8,400 |
2007/11/05 | 700 | 700 | 675 | 675 | 8,000 |
2007/11/02 | 690 | 700 | 684 | 692 | 12,600 |
2007/11/01 | 688 | 699 | 688 | 695 | 23,100 |
2007/10/31 | 681 | 685 | 680 | 684 | 8,200 |
2007/10/30 | 671 | 680 | 660 | 680 | 12,000 |
2007/10/29 | 648 | 652 | 647 | 651 | 7,600 |
2007/10/26 | 631 | 637 | 631 | 636 | 3,200 |
2007/10/25 | 630 | 644 | 630 | 631 | 7,400 |
2007/10/24 | 635 | 647 | 632 | 632 | 4,500 |
2007/10/23 | 630 | 632 | 626 | 632 | 5,500 |
2007/10/22 | 633 | 640 | 626 | 633 | 2,300 |
2007/10/19 | 621 | 634 | 621 | 634 | 4,500 |
2007/10/18 | 634 | 634 | 626 | 626 | 1,600 |
2007/10/17 | 630 | 634 | 630 | 634 | 1,300 |
2007/10/16 | 631 | 634 | 622 | 634 | 10,500 |
2007/10/15 | 643 | 643 | 630 | 630 | 4,100 |
2007/10/12 | 650 | 650 | 637 | 644 | 9,600 |
2007/10/11 | 650 | 655 | 632 | 650 | 27,700 |
2007/10/10 | 640 | 640 | 617 | 625 | 21,000 |
2007/10/09 | 615 | 639 | 611 | 630 | 23,600 |
2007/10/05 | 616 | 617 | 616 | 617 | 3,000 |
2007/10/04 | 620 | 621 | 610 | 616 | 16,700 |
2007/10/03 | 603 | 615 | 602 | 610 | 15,700 |
2007/10/02 | 602 | 610 | 600 | 610 | 9,600 |
2007/10/01 | 610 | 610 | 607 | 607 | 1,500 |
2007/09/28 | 615 | 615 | 600 | 609 | 8,200 |
2007/09/27 | 600 | 625 | 593 | 610 | 13,800 |
2007/09/26 | 595 | 600 | 588 | 600 | 6,200 |
2007/09/25 | 579 | 600 | 571 | 600 | 2,700 |
2007/09/21 | 589 | 589 | 575 | 579 | 1,300 |
2007/09/20 | 574 | 589 | 574 | 589 | 700 |
2007/09/19 | 546 | 599 | 546 | 599 | 3,200 |
2007/09/18 | 572 | 572 | 545 | 545 | 17,100 |
2007/09/14 | 574 | 575 | 570 | 575 | 5,900 |
2007/09/13 | 580 | 580 | 575 | 575 | 5,900 |
2007/09/12 | 579 | 589 | 576 | 576 | 1,400 |
2007/09/11 | 585 | 585 | 575 | 575 | 5,100 |
2007/09/10 | 591 | 591 | 585 | 585 | 3,100 |
2007/09/07 | 599 | 600 | 585 | 600 | 2,100 |
2007/09/06 | 596 | 600 | 583 | 600 | 3,000 |
2007/09/05 | 593 | 593 | 581 | 590 | 2,500 |
2007/09/04 | 596 | 598 | 593 | 598 | 5,700 |
2007/09/03 | 600 | 600 | 597 | 598 | 2,100 |
2007/08/31 | 600 | 601 | 597 | 600 | 11,300 |
2007/08/30 | 601 | 601 | 598 | 598 | 3,200 |
2007/08/29 | 600 | 602 | 600 | 602 | 5,900 |
2007/08/28 | 604 | 604 | 602 | 602 | 4,600 |
2007/08/27 | 598 | 604 | 598 | 604 | 4,700 |
2007/08/24 | 595 | 604 | 595 | 604 | 15,100 |
2007/08/23 | 593 | 595 | 589 | 595 | 4,500 |
2007/08/22 | 595 | 595 | 594 | 594 | 3,900 |
2007/08/21 | 596 | 600 | 591 | 591 | 4,100 |
2007/08/20 | 600 | 600 | 596 | 596 | 2,400 |
2007/08/17 | 600 | 610 | 581 | 592 | 14,500 |
2007/08/16 | 597 | 600 | 576 | 600 | 9,900 |
2007/08/15 | 600 | 600 | 587 | 600 | 8,900 |
2007/08/14 | 614 | 614 | 598 | 600 | 14,800 |
2007/08/13 | 606 | 615 | 598 | 615 | 10,600 |
2007/08/10 | 635 | 635 | 624 | 630 | 10,800 |
2007/08/09 | 655 | 655 | 637 | 648 | 8,000 |
2007/08/08 | 654 | 658 | 651 | 658 | 5,100 |
2007/08/07 | 646 | 660 | 636 | 655 | 5,800 |
2007/08/06 | 652 | 660 | 625 | 634 | 6,100 |
2007/08/03 | 670 | 670 | 658 | 658 | 1,300 |
2007/08/02 | 674 | 674 | 650 | 660 | 10,700 |
2007/08/01 | 673 | 673 | 661 | 661 | 2,400 |
2007/07/31 | 660 | 670 | 660 | 660 | 5,200 |
2007/07/30 | 642 | 659 | 642 | 659 | 1,700 |
2007/07/27 | 647 | 654 | 644 | 648 | 9,200 |
2007/07/26 | 662 | 670 | 660 | 660 | 12,200 |
2007/07/25 | 667 | 689 | 652 | 675 | 9,500 |
2007/07/24 | 685 | 718 | 676 | 680 | 30,100 |
2007/07/23 | 645 | 729 | 645 | 684 | 68,200 |
2007/07/20 | 655 | 660 | 650 | 652 | 18,200 |
2007/07/19 | 660 | 662 | 658 | 661 | 8,300 |
2007/07/18 | 664 | 670 | 664 | 665 | 9,400 |
2007/07/17 | 680 | 680 | 667 | 677 | 6,300 |
2007/07/13 | 671 | 681 | 671 | 681 | 5,500 |
2007/07/12 | 675 | 680 | 675 | 679 | 8,100 |
2007/07/11 | 678 | 680 | 674 | 679 | 11,200 |
2007/07/10 | 685 | 685 | 678 | 685 | 5,600 |
2007/07/09 | 685 | 697 | 685 | 692 | 1,900 |
2007/07/06 | 693 | 695 | 685 | 688 | 3,500 |
2007/07/05 | 700 | 700 | 695 | 695 | 2,600 |
2007/07/04 | 698 | 703 | 698 | 700 | 5,900 |
2007/07/03 | 710 | 710 | 700 | 702 | 7,200 |
2007/07/02 | 700 | 710 | 700 | 707 | 5,400 |
2007/06/29 | 702 | 709 | 700 | 702 | 3,300 |
2007/06/28 | 700 | 703 | 700 | 703 | 2,100 |
2007/06/27 | 701 | 702 | 701 | 702 | 2,200 |
2007/06/26 | 710 | 715 | 709 | 710 | 7,400 |
2007/06/25 | 711 | 718 | 711 | 712 | 3,400 |
2007/06/22 | 720 | 720 | 718 | 720 | 3,100 |
2007/06/21 | 712 | 722 | 711 | 722 | 4,400 |
2007/06/20 | 710 | 711 | 708 | 711 | 3,300 |
2007/06/19 | 713 | 720 | 700 | 708 | 4,400 |
2007/06/18 | 720 | 720 | 710 | 713 | 5,000 |
2007/06/15 | 702 | 710 | 702 | 710 | 4,200 |
2007/06/14 | 709 | 709 | 693 | 705 | 4,500 |
2007/06/13 | 690 | 708 | 690 | 705 | 800 |
2007/06/12 | 685 | 698 | 685 | 686 | 1,100 |
2007/06/11 | 684 | 687 | 684 | 684 | 3,100 |
2007/06/08 | 684 | 685 | 683 | 684 | 1,400 |
2007/06/07 | 693 | 693 | 684 | 690 | 2,800 |
2007/06/06 | 700 | 703 | 693 | 693 | 3,500 |
2007/06/05 | 700 | 701 | 700 | 701 | 7,000 |
2007/06/04 | 712 | 714 | 700 | 707 | 6,200 |
2007/06/01 | 674 | 696 | 674 | 692 | 3,600 |
2007/05/31 | 671 | 676 | 671 | 672 | 3,000 |
2007/05/30 | 669 | 678 | 669 | 671 | 4,800 |
2007/05/29 | 670 | 679 | 664 | 666 | 3,600 |
2007/05/28 | 662 | 690 | 658 | 670 | 8,600 |
2007/05/25 | 674 | 674 | 664 | 664 | 10,700 |
2007/05/24 | 666 | 679 | 666 | 670 | 5,100 |
2007/05/23 | 674 | 679 | 665 | 674 | 14,500 |
2007/05/22 | 666 | 670 | 662 | 665 | 11,800 |
2007/05/21 | 685 | 685 | 670 | 670 | 9,100 |
2007/05/18 | 690 | 690 | 681 | 681 | 3,000 |
2007/05/17 | 705 | 705 | 691 | 696 | 5,000 |
2007/05/16 | 710 | 711 | 691 | 707 | 3,000 |
2007/05/15 | 713 | 713 | 710 | 710 | 3,300 |
2007/05/14 | 712 | 714 | 712 | 714 | 600 |
2007/05/11 | 713 | 718 | 710 | 712 | 4,000 |
2007/05/10 | 730 | 730 | 714 | 715 | 6,100 |
2007/05/09 | 725 | 725 | 714 | 723 | 13,200 |
2007/05/08 | 729 | 729 | 723 | 725 | 7,300 |
2007/05/07 | 730 | 730 | 726 | 726 | 7,200 |
2007/05/02 | 730 | 730 | 725 | 728 | 1,100 |
2007/05/01 | 727 | 727 | 726 | 726 | 600 |
2007/04/27 | 715 | 717 | 714 | 715 | 3,800 |
2007/04/26 | 719 | 720 | 716 | 716 | 900 |
2007/04/25 | 720 | 720 | 718 | 720 | 2,800 |
2007/04/24 | 723 | 723 | 713 | 719 | 600 |
2007/04/23 | 720 | 725 | 715 | 725 | 3,200 |
2007/04/20 | 715 | 718 | 715 | 717 | 5,100 |
2007/04/19 | 720 | 723 | 717 | 717 | 7,700 |
2007/04/18 | 730 | 731 | 724 | 727 | 10,100 |
2007/04/17 | 730 | 745 | 722 | 740 | 50,000 |
2007/04/16 | 721 | 730 | 717 | 730 | 4,000 |
2007/04/13 | 737 | 737 | 721 | 721 | 4,900 |
2007/04/12 | 737 | 738 | 729 | 736 | 5,200 |
2007/04/11 | 757 | 757 | 731 | 748 | 4,100 |
2007/04/10 | 764 | 765 | 752 | 760 | 6,600 |
2007/04/09 | 769 | 769 | 758 | 768 | 1,000 |
2007/04/06 | 770 | 770 | 761 | 767 | 4,400 |
2007/04/05 | 770 | 770 | 765 | 769 | 4,000 |
2007/04/04 | 767 | 777 | 767 | 772 | 7,100 |
2007/04/03 | 774 | 774 | 765 | 771 | 3,000 |
2007/04/02 | 769 | 769 | 765 | 768 | 1,300 |
2007/03/30 | 767 | 772 | 767 | 768 | 2,900 |
2007/03/29 | 771 | 771 | 769 | 769 | 500 |
2007/03/28 | 771 | 772 | 771 | 772 | 500 |
2007/03/27 | 758 | 770 | 758 | 758 | 300 |
2007/03/26 | 777 | 777 | 751 | 755 | 6,700 |
2007/03/23 | 775 | 775 | 772 | 772 | 6,500 |
2007/03/22 | 775 | 775 | 770 | 774 | 2,900 |
2007/03/20 | 772 | 774 | 764 | 773 | 4,700 |
2007/03/19 | 771 | 771 | 768 | 768 | 1,900 |
2007/03/16 | 776 | 777 | 771 | 775 | 4,400 |
2007/03/15 | 772 | 777 | 763 | 777 | 6,600 |
2007/03/14 | 771 | 771 | 760 | 771 | 5,700 |
2007/03/13 | 775 | 777 | 769 | 770 | 4,000 |
2007/03/12 | 779 | 779 | 768 | 768 | 11,700 |
2007/03/09 | 778 | 780 | 777 | 777 | 2,400 |
2007/03/08 | 782 | 786 | 777 | 777 | 5,900 |
2007/03/07 | 781 | 785 | 777 | 777 | 6,800 |
2007/03/06 | 780 | 789 | 777 | 778 | 7,100 |
2007/03/05 | 800 | 802 | 777 | 777 | 15,300 |
2007/03/02 | 795 | 795 | 780 | 795 | 4,100 |
2007/03/01 | 798 | 800 | 773 | 777 | 12,200 |
2007/02/28 | 798 | 798 | 780 | 782 | 17,400 |
2007/02/27 | 810 | 810 | 803 | 804 | 9,900 |
2007/02/26 | 811 | 815 | 808 | 810 | 12,300 |
2007/02/23 | 808 | 810 | 806 | 810 | 2,800 |
2007/02/22 | 810 | 810 | 805 | 808 | 5,900 |
2007/02/21 | 812 | 813 | 808 | 810 | 6,900 |
2007/02/20 | 813 | 815 | 811 | 812 | 2,600 |
2007/02/19 | 820 | 820 | 810 | 813 | 8,600 |
2007/02/16 | 811 | 814 | 810 | 810 | 6,400 |
2007/02/15 | 815 | 815 | 810 | 815 | 16,400 |
2007/02/14 | 811 | 815 | 810 | 815 | 5,200 |
2007/02/13 | 815 | 816 | 810 | 810 | 7,600 |
2007/02/09 | 815 | 830 | 812 | 813 | 11,500 |
2007/02/08 | 821 | 821 | 815 | 815 | 3,100 |
2007/02/07 | 824 | 824 | 815 | 823 | 8,400 |
2007/02/06 | 820 | 827 | 808 | 820 | 13,600 |
2007/02/05 | 821 | 835 | 820 | 820 | 7,800 |
2007/02/02 | 813 | 813 | 803 | 813 | 9,300 |
2007/02/01 | 817 | 817 | 801 | 803 | 36,100 |
2007/01/31 | 823 | 824 | 817 | 820 | 9,200 |
2007/01/30 | 823 | 823 | 811 | 821 | 36,000 |
2007/01/29 | 821 | 830 | 820 | 821 | 4,700 |
2007/01/26 | 845 | 855 | 822 | 831 | 9,000 |
2007/01/25 | 870 | 880 | 845 | 865 | 47,900 |
2007/01/24 | 840 | 865 | 840 | 865 | 52,200 |
2007/01/23 | 824 | 841 | 800 | 834 | 66,500 |
2007/01/22 | 747 | 754 | 744 | 744 | 11,000 |
2007/01/19 | 745 | 750 | 740 | 744 | 15,100 |
2007/01/18 | 750 | 758 | 745 | 745 | 5,100 |
2007/01/17 | 727 | 760 | 723 | 760 | 5,500 |
2007/01/16 | 730 | 741 | 730 | 737 | 7,600 |
2007/01/15 | 762 | 762 | 760 | 760 | 600 |
2007/01/12 | 766 | 766 | 762 | 763 | 400 |
2007/01/11 | 768 | 770 | 765 | 768 | 2,700 |
2007/01/10 | 768 | 768 | 768 | 768 | 3,500 |
2007/01/09 | 788 | 788 | 767 | 770 | 10,900 |
2007/01/05 | 770 | 770 | 767 | 768 | 2,600 |
2007/01/04 | 775 | 790 | 775 | 790 | 2,100 |