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 |
---|---|---|---|---|---|
2008/12/30 | 354 | 375 | 354 | 375 | 2,200 |
2008/12/29 | 352 | 371 | 352 | 355 | 1,400 |
2008/12/26 | 363 | 364 | 350 | 350 | 4,400 |
2008/12/25 | 351 | 352 | 351 | 352 | 500 |
2008/12/24 | 350 | 352 | 350 | 350 | 3,200 |
2008/12/22 | 360 | 360 | 358 | 360 | 3,900 |
2008/12/19 | 353 | 360 | 353 | 360 | 3,000 |
2008/12/18 | 365 | 365 | 360 | 360 | 1,700 |
2008/12/17 | 369 | 379 | 361 | 379 | 3,700 |
2008/12/16 | 373 | 385 | 373 | 384 | 5,300 |
2008/12/15 | 361 | 370 | 358 | 370 | 7,200 |
2008/12/12 | 356 | 385 | 356 | 370 | 2,600 |
2008/12/11 | 352 | 355 | 352 | 355 | 1,100 |
2008/12/10 | 354 | 370 | 340 | 367 | 9,000 |
2008/12/09 | 360 | 365 | 351 | 355 | 10,000 |
2008/12/08 | 386 | 386 | 360 | 365 | 2,800 |
2008/12/05 | 411 | 411 | 371 | 380 | 11,900 |
2008/12/04 | 412 | 412 | 411 | 412 | 1,800 |
2008/12/03 | 418 | 418 | 415 | 416 | 500 |
2008/12/02 | 422 | 423 | 422 | 423 | 1,100 |
2008/12/01 | 423 | 424 | 420 | 423 | 3,500 |
2008/11/28 | 422 | 424 | 421 | 424 | 2,100 |
2008/11/27 | 423 | 427 | 420 | 423 | 2,100 |
2008/11/26 | 432 | 435 | 420 | 435 | 1,900 |
2008/11/25 | 433 | 445 | 420 | 430 | 8,700 |
2008/11/21 | 455 | 458 | 450 | 458 | 11,700 |
2008/11/20 | 452 | 453 | 450 | 453 | 3,400 |
2008/11/19 | 460 | 460 | 452 | 452 | 2,800 |
2008/11/18 | 455 | 455 | 451 | 451 | 1,700 |
2008/11/17 | 454 | 456 | 452 | 454 | 4,100 |
2008/11/14 | 456 | 458 | 454 | 454 | 2,800 |
2008/11/13 | 460 | 460 | 451 | 452 | 2,600 |
2008/11/12 | 450 | 460 | 450 | 460 | 2,100 |
2008/11/11 | 455 | 455 | 453 | 453 | 1,300 |
2008/11/10 | 455 | 462 | 454 | 455 | 7,500 |
2008/11/07 | 452 | 452 | 447 | 452 | 4,100 |
2008/11/06 | 460 | 460 | 451 | 452 | 5,100 |
2008/11/05 | 451 | 460 | 451 | 460 | 6,200 |
2008/11/04 | 443 | 450 | 443 | 450 | 3,700 |
2008/10/31 | 432 | 440 | 430 | 431 | 4,100 |
2008/10/30 | 410 | 430 | 410 | 430 | 2,700 |
2008/10/29 | 406 | 420 | 403 | 406 | 5,900 |
2008/10/28 | 410 | 430 | 401 | 401 | 5,900 |
2008/10/27 | 425 | 444 | 415 | 415 | 9,400 |
2008/10/24 | 440 | 440 | 434 | 435 | 2,600 |
2008/10/23 | 447 | 447 | 432 | 432 | 1,200 |
2008/10/22 | 460 | 460 | 455 | 455 | 600 |
2008/10/21 | 453 | 480 | 453 | 460 | 3,900 |
2008/10/20 | 435 | 440 | 435 | 440 | 2,000 |
2008/10/17 | 470 | 470 | 431 | 434 | 2,400 |
2008/10/16 | 430 | 438 | 416 | 431 | 8,800 |
2008/10/15 | 469 | 470 | 450 | 450 | 5,700 |
2008/10/14 | 450 | 450 | 431 | 440 | 9,100 |
2008/10/10 | 387 | 387 | 355 | 370 | 17,600 |
2008/10/09 | 345 | 380 | 345 | 352 | 2,000 |
2008/10/08 | 370 | 370 | 340 | 365 | 5,700 |
2008/10/07 | 355 | 385 | 350 | 370 | 5,900 |
2008/10/06 | 420 | 420 | 378 | 385 | 7,000 |
2008/10/03 | 438 | 438 | 428 | 429 | 1,100 |
2008/10/02 | 453 | 453 | 440 | 440 | 2,700 |
2008/10/01 | 458 | 460 | 453 | 458 | 7,900 |
2008/09/30 | 455 | 455 | 450 | 453 | 1,500 |
2008/09/29 | 457 | 459 | 456 | 456 | 1,600 |
2008/09/26 | 459 | 460 | 457 | 457 | 2,400 |
2008/09/25 | 452 | 457 | 452 | 457 | 1,300 |
2008/09/24 | 451 | 457 | 451 | 452 | 1,600 |
2008/09/22 | 465 | 465 | 454 | 454 | 4,900 |
2008/09/19 | 456 | 460 | 456 | 460 | 1,500 |
2008/09/18 | 440 | 459 | 440 | 459 | 300 |
2008/09/17 | 450 | 470 | 435 | 470 | 6,500 |
2008/09/16 | 453 | 453 | 440 | 440 | 4,100 |
2008/09/12 | 451 | 455 | 451 | 455 | 1,600 |
2008/09/11 | 454 | 455 | 450 | 455 | 1,300 |
2008/09/10 | 455 | 455 | 416 | 450 | 3,000 |
2008/09/09 | 454 | 455 | 454 | 454 | 800 |
2008/09/08 | 450 | 455 | 449 | 454 | 3,500 |
2008/09/05 | 452 | 452 | 448 | 448 | 1,100 |
2008/09/04 | 455 | 455 | 454 | 454 | 4,700 |
2008/09/03 | 455 | 455 | 453 | 455 | 4,600 |
2008/09/02 | 456 | 456 | 455 | 455 | 1,800 |
2008/09/01 | 459 | 459 | 451 | 455 | 4,300 |
2008/08/29 | 458 | 459 | 454 | 459 | 2,900 |
2008/08/28 | 459 | 459 | 451 | 451 | 300 |
2008/08/27 | 459 | 459 | 450 | 459 | 2,600 |
2008/08/26 | 459 | 460 | 451 | 460 | 4,900 |
2008/08/25 | 459 | 460 | 453 | 460 | 5,100 |
2008/08/22 | 440 | 450 | 440 | 441 | 13,200 |
2008/08/21 | 440 | 440 | 437 | 440 | 5,200 |
2008/08/20 | 436 | 440 | 436 | 440 | 5,200 |
2008/08/19 | 440 | 440 | 435 | 436 | 6,100 |
2008/08/18 | 438 | 441 | 438 | 439 | 4,600 |
2008/08/15 | 440 | 440 | 435 | 435 | 7,700 |
2008/08/14 | 455 | 455 | 446 | 450 | 7,200 |
2008/08/13 | 459 | 459 | 451 | 455 | 8,300 |
2008/08/12 | 465 | 465 | 459 | 459 | 7,900 |
2008/08/11 | 465 | 468 | 465 | 465 | 5,200 |
2008/08/08 | 475 | 475 | 462 | 465 | 7,500 |
2008/08/07 | 480 | 480 | 472 | 475 | 6,400 |
2008/08/06 | 480 | 480 | 460 | 480 | 5,300 |
2008/08/05 | 490 | 495 | 472 | 480 | 5,500 |
2008/08/04 | 509 | 510 | 490 | 490 | 3,400 |
2008/08/01 | 520 | 520 | 505 | 509 | 5,600 |
2008/07/31 | 540 | 540 | 520 | 520 | 10,500 |
2008/07/30 | 553 | 553 | 535 | 540 | 3,100 |
2008/07/29 | 555 | 555 | 552 | 553 | 2,700 |
2008/07/28 | 550 | 561 | 550 | 555 | 1,300 |
2008/07/25 | 565 | 565 | 549 | 550 | 3,400 |
2008/07/24 | 570 | 570 | 563 | 565 | 4,000 |
2008/07/23 | 579 | 580 | 558 | 566 | 11,500 |
2008/07/22 | 564 | 579 | 520 | 549 | 6,800 |
2008/07/18 | 554 | 564 | 554 | 564 | 1,200 |
2008/07/17 | 545 | 554 | 542 | 554 | 1,800 |
2008/07/16 | 546 | 558 | 545 | 550 | 3,400 |
2008/07/15 | 558 | 558 | 555 | 555 | 800 |
2008/07/14 | 558 | 558 | 558 | 558 | 1,500 |
2008/07/11 | 557 | 558 | 553 | 558 | 1,600 |
2008/07/10 | 557 | 557 | 553 | 557 | 2,100 |
2008/07/09 | 558 | 561 | 555 | 557 | 1,500 |
2008/07/08 | 558 | 558 | 555 | 558 | 1,800 |
2008/07/07 | 555 | 558 | 555 | 558 | 3,200 |
2008/07/04 | 562 | 562 | 555 | 555 | 1,900 |
2008/07/03 | 562 | 562 | 550 | 562 | 4,700 |
2008/07/02 | 580 | 580 | 565 | 565 | 2,700 |
2008/07/01 | 580 | 580 | 575 | 580 | 3,100 |
2008/06/30 | 567 | 579 | 567 | 579 | 1,300 |
2008/06/27 | 555 | 566 | 555 | 566 | 3,100 |
2008/06/26 | 577 | 577 | 560 | 568 | 3,100 |
2008/06/25 | 580 | 580 | 575 | 576 | 2,300 |
2008/06/24 | 577 | 580 | 576 | 580 | 2,800 |
2008/06/23 | 580 | 582 | 576 | 576 | 5,200 |
2008/06/20 | 593 | 593 | 588 | 588 | 1,700 |
2008/06/19 | 597 | 597 | 590 | 593 | 10,000 |
2008/06/18 | 597 | 597 | 591 | 596 | 4,900 |
2008/06/17 | 596 | 597 | 595 | 595 | 8,900 |
2008/06/16 | 589 | 596 | 589 | 596 | 1,900 |
2008/06/13 | 594 | 594 | 582 | 588 | 2,700 |
2008/06/12 | 597 | 597 | 594 | 594 | 2,000 |
2008/06/11 | 597 | 597 | 593 | 597 | 2,500 |
2008/06/10 | 599 | 600 | 597 | 597 | 3,200 |
2008/06/09 | 600 | 604 | 595 | 599 | 2,500 |
2008/06/06 | 604 | 605 | 600 | 600 | 4,700 |
2008/06/05 | 597 | 604 | 597 | 604 | 3,400 |
2008/06/04 | 597 | 598 | 597 | 597 | 2,400 |
2008/06/03 | 599 | 602 | 597 | 597 | 5,400 |
2008/06/02 | 581 | 600 | 581 | 599 | 5,300 |
2008/05/30 | 578 | 583 | 576 | 576 | 4,000 |
2008/05/29 | 570 | 577 | 570 | 576 | 1,500 |
2008/05/28 | 572 | 580 | 567 | 567 | 3,200 |
2008/05/27 | 590 | 591 | 575 | 585 | 7,500 |
2008/05/26 | 600 | 600 | 597 | 600 | 8,000 |
2008/05/23 | 609 | 609 | 599 | 601 | 10,700 |
2008/05/22 | 605 | 605 | 598 | 600 | 6,000 |
2008/05/21 | 614 | 614 | 600 | 605 | 11,000 |
2008/05/20 | 605 | 614 | 602 | 614 | 19,400 |
2008/05/19 | 600 | 605 | 599 | 605 | 8,500 |
2008/05/16 | 585 | 596 | 584 | 592 | 14,100 |
2008/05/15 | 600 | 600 | 580 | 590 | 11,100 |
2008/05/14 | 598 | 602 | 598 | 600 | 12,700 |
2008/05/13 | 596 | 598 | 593 | 597 | 7,200 |
2008/05/12 | 587 | 600 | 583 | 596 | 12,000 |
2008/05/09 | 598 | 600 | 595 | 597 | 7,000 |
2008/05/08 | 603 | 603 | 595 | 597 | 7,400 |
2008/05/07 | 600 | 605 | 598 | 603 | 10,900 |
2008/05/02 | 579 | 594 | 577 | 590 | 12,000 |
2008/05/01 | 567 | 579 | 567 | 575 | 4,800 |
2008/04/30 | 555 | 590 | 555 | 560 | 10,300 |
2008/04/28 | 560 | 560 | 550 | 555 | 8,600 |
2008/04/25 | 536 | 550 | 536 | 550 | 9,200 |
2008/04/24 | 534 | 537 | 530 | 534 | 4,600 |
2008/04/23 | 528 | 536 | 525 | 532 | 3,200 |
2008/04/22 | 535 | 537 | 528 | 528 | 9,400 |
2008/04/21 | 527 | 540 | 520 | 534 | 7,600 |
2008/04/18 | 519 | 521 | 515 | 520 | 7,600 |
2008/04/17 | 515 | 520 | 506 | 512 | 12,000 |
2008/04/16 | 519 | 558 | 495 | 505 | 60,800 |
2008/04/15 | 493 | 500 | 493 | 493 | 3,200 |
2008/04/14 | 505 | 506 | 492 | 497 | 2,100 |
2008/04/11 | 510 | 510 | 496 | 498 | 1,800 |
2008/04/10 | 501 | 505 | 498 | 505 | 2,300 |
2008/04/09 | 509 | 509 | 505 | 506 | 3,000 |
2008/04/08 | 511 | 511 | 510 | 510 | 700 |
2008/04/07 | 508 | 510 | 508 | 510 | 2,300 |
2008/04/04 | 510 | 512 | 508 | 510 | 3,700 |
2008/04/03 | 520 | 521 | 504 | 504 | 9,100 |
2008/04/02 | 510 | 510 | 510 | 510 | 1,200 |
2008/04/01 | 505 | 509 | 504 | 509 | 12,000 |
2008/03/31 | 506 | 510 | 504 | 504 | 20,600 |
2008/03/28 | 507 | 509 | 504 | 505 | 1,600 |
2008/03/27 | 510 | 510 | 506 | 506 | 1,800 |
2008/03/26 | 523 | 523 | 503 | 510 | 7,200 |
2008/03/25 | 493 | 499 | 492 | 499 | 1,700 |
2008/03/24 | 499 | 500 | 491 | 491 | 6,600 |
2008/03/21 | 498 | 509 | 496 | 499 | 4,000 |
2008/03/19 | 490 | 499 | 490 | 497 | 9,700 |
2008/03/18 | 478 | 478 | 471 | 476 | 800 |
2008/03/17 | 471 | 480 | 471 | 480 | 1,600 |
2008/03/14 | 480 | 480 | 478 | 478 | 300 |
2008/03/13 | 491 | 491 | 490 | 490 | 5,000 |
2008/03/12 | 490 | 491 | 475 | 490 | 9,400 |
2008/03/11 | 471 | 479 | 471 | 479 | 2,500 |
2008/03/10 | 475 | 475 | 470 | 471 | 4,600 |
2008/03/07 | 475 | 480 | 470 | 480 | 3,900 |
2008/03/06 | 494 | 495 | 486 | 494 | 2,000 |
2008/03/05 | 475 | 475 | 470 | 470 | 2,300 |
2008/03/04 | 486 | 500 | 474 | 474 | 3,500 |
2008/03/03 | 497 | 497 | 470 | 486 | 8,100 |
2008/02/29 | 510 | 510 | 500 | 501 | 2,200 |
2008/02/28 | 510 | 520 | 499 | 502 | 3,200 |
2008/02/27 | 495 | 501 | 493 | 500 | 5,100 |
2008/02/26 | 485 | 493 | 481 | 493 | 7,300 |
2008/02/25 | 485 | 485 | 475 | 485 | 7,700 |
2008/02/22 | 480 | 488 | 480 | 481 | 1,400 |
2008/02/21 | 475 | 490 | 475 | 490 | 5,100 |
2008/02/20 | 480 | 480 | 470 | 470 | 7,900 |
2008/02/19 | 475 | 482 | 475 | 476 | 11,400 |
2008/02/18 | 458 | 500 | 458 | 471 | 23,100 |
2008/02/15 | 455 | 455 | 452 | 455 | 7,500 |
2008/02/14 | 450 | 460 | 450 | 455 | 10,100 |
2008/02/13 | 455 | 455 | 450 | 450 | 4,900 |
2008/02/12 | 455 | 459 | 455 | 455 | 9,300 |
2008/02/08 | 451 | 457 | 451 | 455 | 11,500 |
2008/02/07 | 450 | 455 | 449 | 452 | 7,300 |
2008/02/06 | 453 | 454 | 450 | 454 | 2,300 |
2008/02/05 | 460 | 460 | 450 | 454 | 6,900 |
2008/02/04 | 454 | 458 | 454 | 458 | 6,100 |
2008/02/01 | 450 | 464 | 450 | 463 | 4,300 |
2008/01/31 | 441 | 449 | 441 | 449 | 3,600 |
2008/01/30 | 453 | 453 | 445 | 450 | 5,800 |
2008/01/29 | 452 | 465 | 440 | 453 | 10,000 |
2008/01/28 | 462 | 462 | 450 | 451 | 1,700 |
2008/01/25 | 470 | 470 | 446 | 462 | 6,900 |
2008/01/24 | 475 | 475 | 470 | 470 | 2,900 |
2008/01/23 | 441 | 480 | 441 | 475 | 8,300 |
2008/01/22 | 435 | 446 | 435 | 440 | 10,100 |
2008/01/21 | 480 | 481 | 441 | 480 | 17,400 |
2008/01/18 | 520 | 520 | 470 | 480 | 88,800 |
2008/01/17 | 425 | 440 | 400 | 440 | 10,700 |
2008/01/16 | 475 | 480 | 427 | 440 | 6,800 |
2008/01/15 | 491 | 505 | 488 | 495 | 8,100 |
2008/01/11 | 542 | 542 | 505 | 506 | 5,600 |
2008/01/10 | 559 | 575 | 543 | 543 | 2,000 |
2008/01/09 | 551 | 551 | 543 | 544 | 7,400 |
2008/01/08 | 550 | 560 | 550 | 551 | 1,300 |
2008/01/07 | 547 | 577 | 547 | 569 | 2,000 |
2008/01/04 | 549 | 584 | 540 | 584 | 4,400 |