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 |
---|---|---|---|---|---|
2009/12/30 | 269 | 282 | 269 | 272 | 600 |
2009/12/29 | 276 | 284 | 268 | 268 | 8,100 |
2009/12/28 | 279 | 279 | 269 | 276 | 3,100 |
2009/12/25 | 267 | 268 | 267 | 268 | 500 |
2009/12/24 | 265 | 269 | 262 | 265 | 1,200 |
2009/12/22 | 267 | 267 | 260 | 265 | 3,700 |
2009/12/21 | 270 | 272 | 267 | 267 | 5,800 |
2009/12/18 | 266 | 267 | 266 | 267 | 4,500 |
2009/12/17 | 265 | 270 | 264 | 266 | 4,300 |
2009/12/16 | 270 | 270 | 263 | 263 | 1,100 |
2009/12/15 | 255 | 270 | 255 | 261 | 3,200 |
2009/12/14 | 275 | 275 | 267 | 267 | 1,300 |
2009/12/11 | 265 | 270 | 257 | 270 | 6,500 |
2009/12/10 | 268 | 271 | 265 | 265 | 3,500 |
2009/12/09 | 275 | 275 | 268 | 268 | 2,900 |
2009/12/08 | 270 | 280 | 269 | 279 | 3,900 |
2009/12/07 | 270 | 270 | 267 | 267 | 7,300 |
2009/12/04 | 274 | 274 | 264 | 267 | 1,800 |
2009/12/03 | 263 | 273 | 263 | 270 | 3,200 |
2009/12/02 | 262 | 270 | 262 | 265 | 4,500 |
2009/12/01 | 250 | 257 | 250 | 256 | 10,400 |
2009/11/30 | 261 | 270 | 260 | 270 | 3,900 |
2009/11/27 | 272 | 273 | 271 | 271 | 10,000 |
2009/11/26 | 276 | 284 | 265 | 278 | 16,500 |
2009/11/25 | 307 | 307 | 303 | 305 | 11,200 |
2009/11/24 | 318 | 318 | 304 | 307 | 16,900 |
2009/11/20 | 285 | 305 | 285 | 304 | 22,900 |
2009/11/19 | 328 | 328 | 320 | 325 | 8,900 |
2009/11/18 | 333 | 335 | 330 | 331 | 4,100 |
2009/11/17 | 335 | 337 | 333 | 335 | 4,500 |
2009/11/16 | 338 | 338 | 333 | 334 | 2,600 |
2009/11/13 | 335 | 335 | 333 | 334 | 2,600 |
2009/11/12 | 339 | 339 | 334 | 335 | 4,100 |
2009/11/11 | 339 | 339 | 336 | 339 | 3,700 |
2009/11/10 | 338 | 340 | 337 | 339 | 3,600 |
2009/11/09 | 339 | 339 | 336 | 336 | 3,800 |
2009/11/06 | 338 | 339 | 337 | 338 | 2,200 |
2009/11/05 | 337 | 338 | 336 | 338 | 3,500 |
2009/11/04 | 336 | 337 | 335 | 336 | 2,700 |
2009/11/02 | 337 | 337 | 330 | 333 | 11,500 |
2009/10/30 | 338 | 338 | 337 | 337 | 1,500 |
2009/10/29 | 334 | 337 | 334 | 337 | 1,100 |
2009/10/28 | 338 | 338 | 334 | 338 | 3,300 |
2009/10/27 | 338 | 338 | 334 | 334 | 8,500 |
2009/10/26 | 337 | 337 | 334 | 336 | 3,700 |
2009/10/23 | 340 | 340 | 333 | 334 | 4,500 |
2009/10/22 | 338 | 340 | 337 | 337 | 1,500 |
2009/10/21 | 338 | 338 | 330 | 338 | 8,300 |
2009/10/20 | 336 | 338 | 335 | 338 | 1,600 |
2009/10/19 | 340 | 340 | 333 | 338 | 2,300 |
2009/10/16 | 337 | 338 | 335 | 338 | 1,200 |
2009/10/15 | 336 | 337 | 330 | 337 | 9,400 |
2009/10/14 | 339 | 340 | 334 | 336 | 3,600 |
2009/10/13 | 335 | 340 | 335 | 335 | 2,600 |
2009/10/09 | 338 | 339 | 333 | 335 | 2,300 |
2009/10/08 | 340 | 340 | 338 | 339 | 2,000 |
2009/10/07 | 335 | 339 | 334 | 339 | 1,100 |
2009/10/06 | 340 | 340 | 335 | 335 | 800 |
2009/10/05 | 335 | 340 | 333 | 333 | 600 |
2009/10/02 | 335 | 335 | 330 | 335 | 3,800 |
2009/10/01 | 337 | 340 | 336 | 340 | 1,500 |
2009/09/30 | 333 | 338 | 333 | 338 | 2,000 |
2009/09/29 | 340 | 340 | 336 | 336 | 600 |
2009/09/28 | 344 | 344 | 328 | 332 | 5,500 |
2009/09/25 | 340 | 340 | 340 | 340 | 3,600 |
2009/09/24 | 340 | 340 | 333 | 340 | 7,800 |
2009/09/18 | 342 | 342 | 340 | 340 | 500 |
2009/09/17 | 345 | 345 | 345 | 345 | 300 |
2009/09/16 | 345 | 346 | 344 | 344 | 4,000 |
2009/09/15 | 343 | 346 | 342 | 346 | 700 |
2009/09/14 | 343 | 343 | 340 | 343 | 1,400 |
2009/09/11 | 341 | 345 | 339 | 340 | 3,700 |
2009/09/10 | 335 | 340 | 335 | 339 | 14,700 |
2009/09/09 | 334 | 335 | 333 | 335 | 5,600 |
2009/09/08 | 334 | 335 | 334 | 334 | 3,100 |
2009/09/07 | 339 | 339 | 334 | 334 | 3,100 |
2009/09/04 | 337 | 338 | 337 | 338 | 4,000 |
2009/09/03 | 337 | 338 | 337 | 337 | 2,800 |
2009/09/02 | 337 | 338 | 336 | 338 | 1,800 |
2009/09/01 | 338 | 338 | 337 | 338 | 800 |
2009/08/31 | 333 | 339 | 331 | 339 | 2,800 |
2009/08/28 | 335 | 336 | 334 | 334 | 1,900 |
2009/08/27 | 339 | 341 | 335 | 335 | 2,800 |
2009/08/26 | 334 | 335 | 332 | 335 | 4,400 |
2009/08/25 | 332 | 332 | 332 | 332 | 8,000 |
2009/08/24 | 333 | 334 | 332 | 332 | 7,500 |
2009/08/21 | 335 | 335 | 331 | 331 | 1,100 |
2009/08/20 | 335 | 335 | 335 | 335 | 500 |
2009/08/19 | 334 | 335 | 333 | 333 | 3,000 |
2009/08/18 | 334 | 335 | 334 | 334 | 900 |
2009/08/17 | 335 | 335 | 334 | 334 | 2,300 |
2009/08/14 | 334 | 335 | 333 | 335 | 1,600 |
2009/08/13 | 341 | 341 | 334 | 335 | 3,100 |
2009/08/12 | 345 | 345 | 340 | 341 | 1,400 |
2009/08/11 | 344 | 347 | 342 | 345 | 4,200 |
2009/08/10 | 359 | 359 | 340 | 342 | 2,700 |
2009/08/07 | 350 | 350 | 344 | 350 | 1,000 |
2009/08/06 | 345 | 350 | 340 | 345 | 2,600 |
2009/08/05 | 344 | 345 | 340 | 345 | 1,000 |
2009/08/04 | 350 | 350 | 339 | 339 | 2,000 |
2009/08/03 | 336 | 341 | 336 | 340 | 1,600 |
2009/07/31 | 339 | 339 | 339 | 339 | 200 |
2009/07/30 | 336 | 337 | 335 | 337 | 1,700 |
2009/07/29 | 340 | 340 | 335 | 336 | 800 |
2009/07/28 | 349 | 349 | 340 | 340 | 3,200 |
2009/07/27 | 350 | 350 | 345 | 345 | 1,400 |
2009/07/24 | 345 | 349 | 340 | 340 | 3,400 |
2009/07/23 | 332 | 332 | 330 | 332 | 1,300 |
2009/07/22 | 340 | 340 | 340 | 340 | 1,500 |
2009/07/21 | 331 | 336 | 331 | 335 | 1,600 |
2009/07/17 | 356 | 356 | 330 | 331 | 2,200 |
2009/07/16 | 340 | 340 | 331 | 331 | 500 |
2009/07/15 | 327 | 331 | 326 | 331 | 800 |
2009/07/14 | 329 | 338 | 322 | 338 | 1,100 |
2009/07/13 | 350 | 350 | 330 | 330 | 1,300 |
2009/07/10 | 364 | 364 | 347 | 353 | 2,000 |
2009/07/09 | 363 | 363 | 350 | 350 | 900 |
2009/07/08 | 355 | 359 | 355 | 359 | 200 |
2009/07/07 | 354 | 360 | 352 | 360 | 1,400 |
2009/07/06 | 353 | 355 | 350 | 355 | 700 |
2009/07/03 | 348 | 350 | 348 | 350 | 500 |
2009/07/02 | 350 | 350 | 343 | 343 | 2,200 |
2009/07/01 | 350 | 355 | 342 | 342 | 3,400 |
2009/06/30 | 342 | 350 | 342 | 350 | 3,500 |
2009/06/29 | 345 | 360 | 340 | 345 | 5,500 |
2009/06/26 | 362 | 365 | 345 | 345 | 2,500 |
2009/06/25 | 344 | 353 | 337 | 345 | 6,000 |
2009/06/24 | 338 | 338 | 334 | 334 | 500 |
2009/06/23 | 339 | 339 | 335 | 335 | 1,300 |
2009/06/22 | 334 | 339 | 333 | 339 | 1,600 |
2009/06/19 | 315 | 323 | 315 | 320 | 1,700 |
2009/06/18 | 321 | 323 | 320 | 323 | 1,400 |
2009/06/17 | 326 | 329 | 326 | 326 | 2,200 |
2009/06/16 | 340 | 341 | 338 | 341 | 600 |
2009/06/15 | 346 | 346 | 342 | 342 | 2,100 |
2009/06/12 | 346 | 346 | 342 | 345 | 1,400 |
2009/06/11 | 345 | 348 | 332 | 345 | 3,600 |
2009/06/10 | 327 | 345 | 327 | 345 | 6,400 |
2009/06/09 | 329 | 329 | 326 | 326 | 300 |
2009/06/08 | 328 | 330 | 328 | 330 | 2,200 |
2009/06/05 | 322 | 322 | 321 | 321 | 1,100 |
2009/06/04 | 322 | 324 | 321 | 321 | 700 |
2009/06/03 | 325 | 335 | 321 | 321 | 1,800 |
2009/06/02 | 320 | 323 | 320 | 323 | 1,700 |
2009/06/01 | 323 | 325 | 321 | 321 | 1,800 |
2009/05/29 | 321 | 321 | 321 | 321 | 500 |
2009/05/28 | 321 | 324 | 320 | 321 | 700 |
2009/05/27 | 329 | 330 | 324 | 324 | 1,600 |
2009/05/26 | 320 | 320 | 320 | 320 | 1,000 |
2009/05/25 | 320 | 320 | 320 | 320 | 2,500 |
2009/05/22 | 320 | 320 | 319 | 320 | 1,300 |
2009/05/21 | 318 | 320 | 318 | 320 | 1,700 |
2009/05/20 | 319 | 319 | 314 | 315 | 4,800 |
2009/05/19 | 318 | 323 | 318 | 318 | 1,300 |
2009/05/18 | 314 | 328 | 314 | 328 | 1,200 |
2009/05/14 | 321 | 329 | 321 | 329 | 200 |
2009/05/13 | 325 | 329 | 325 | 329 | 1,300 |
2009/05/12 | 329 | 329 | 329 | 329 | 200 |
2009/05/11 | 320 | 330 | 315 | 330 | 900 |
2009/05/08 | 320 | 323 | 317 | 317 | 900 |
2009/05/07 | 329 | 329 | 323 | 323 | 400 |
2009/05/01 | 316 | 320 | 316 | 317 | 1,500 |
2009/04/30 | 320 | 320 | 320 | 320 | 600 |
2009/04/28 | 320 | 320 | 316 | 316 | 2,300 |
2009/04/27 | 335 | 336 | 330 | 330 | 800 |
2009/04/24 | 339 | 339 | 339 | 339 | 1,900 |
2009/04/23 | 322 | 340 | 322 | 340 | 3,000 |
2009/04/22 | 343 | 345 | 340 | 345 | 700 |
2009/04/21 | 331 | 339 | 330 | 330 | 400 |
2009/04/20 | 344 | 345 | 330 | 345 | 2,000 |
2009/04/17 | 335 | 339 | 335 | 339 | 600 |
2009/04/16 | 331 | 331 | 330 | 330 | 1,600 |
2009/04/15 | 336 | 336 | 336 | 336 | 200 |
2009/04/14 | 331 | 331 | 331 | 331 | 200 |
2009/04/13 | 335 | 335 | 335 | 335 | 600 |
2009/04/10 | 320 | 333 | 320 | 333 | 600 |
2009/04/09 | 318 | 335 | 318 | 335 | 500 |
2009/04/08 | 321 | 325 | 320 | 320 | 600 |
2009/04/07 | 330 | 333 | 330 | 333 | 600 |
2009/04/06 | 330 | 330 | 330 | 330 | 300 |
2009/04/03 | 325 | 326 | 325 | 326 | 300 |
2009/04/02 | 325 | 325 | 325 | 325 | 300 |
2009/04/01 | 320 | 325 | 319 | 325 | 1,100 |
2009/03/31 | 325 | 325 | 320 | 320 | 400 |
2009/03/30 | 317 | 325 | 317 | 325 | 1,200 |
2009/03/27 | 317 | 317 | 317 | 317 | 200 |
2009/03/26 | 325 | 325 | 325 | 325 | 400 |
2009/03/25 | 320 | 325 | 320 | 325 | 7,700 |
2009/03/24 | 320 | 325 | 320 | 320 | 500 |
2009/03/23 | 316 | 317 | 310 | 310 | 1,800 |
2009/03/19 | 310 | 316 | 310 | 316 | 300 |
2009/03/18 | 315 | 315 | 315 | 315 | 500 |
2009/03/17 | 315 | 315 | 309 | 309 | 800 |
2009/03/16 | 315 | 315 | 315 | 315 | 100 |
2009/03/13 | 307 | 315 | 307 | 315 | 400 |
2009/03/11 | 313 | 314 | 313 | 314 | 200 |
2009/03/10 | 303 | 313 | 303 | 313 | 500 |
2009/03/09 | 305 | 305 | 304 | 304 | 300 |
2009/03/06 | 308 | 308 | 305 | 305 | 800 |
2009/03/05 | 306 | 309 | 305 | 309 | 2,200 |
2009/03/04 | 308 | 309 | 306 | 309 | 1,700 |
2009/03/03 | 306 | 314 | 305 | 306 | 1,400 |
2009/03/02 | 320 | 320 | 307 | 308 | 700 |
2009/02/27 | 321 | 321 | 303 | 320 | 3,300 |
2009/02/26 | 320 | 322 | 320 | 321 | 2,300 |
2009/02/25 | 320 | 320 | 320 | 320 | 1,300 |
2009/02/24 | 320 | 322 | 320 | 320 | 2,000 |
2009/02/23 | 341 | 341 | 335 | 335 | 600 |
2009/02/20 | 364 | 364 | 340 | 340 | 7,300 |
2009/02/19 | 357 | 364 | 357 | 364 | 8,200 |
2009/02/18 | 340 | 340 | 340 | 340 | 100 |
2009/02/17 | 359 | 359 | 340 | 340 | 7,400 |
2009/02/16 | 359 | 359 | 359 | 359 | 7,200 |
2009/02/13 | 359 | 359 | 359 | 359 | 1,200 |
2009/02/12 | 341 | 360 | 341 | 359 | 5,400 |
2009/02/10 | 358 | 361 | 340 | 340 | 7,900 |
2009/02/09 | 351 | 351 | 351 | 351 | 2,300 |
2009/02/06 | 365 | 366 | 341 | 341 | 6,500 |
2009/02/05 | 365 | 365 | 364 | 364 | 2,500 |
2009/02/04 | 361 | 366 | 360 | 365 | 5,600 |
2009/02/03 | 345 | 361 | 344 | 361 | 8,300 |
2009/02/02 | 359 | 359 | 340 | 340 | 6,100 |
2009/01/30 | 357 | 357 | 357 | 357 | 3,600 |
2009/01/29 | 351 | 357 | 351 | 357 | 6,900 |
2009/01/28 | 359 | 361 | 358 | 358 | 6,200 |
2009/01/27 | 352 | 363 | 352 | 358 | 7,400 |
2009/01/26 | 339 | 365 | 339 | 350 | 11,300 |
2009/01/23 | 335 | 345 | 335 | 338 | 5,000 |
2009/01/22 | 356 | 356 | 330 | 335 | 7,500 |
2009/01/21 | 355 | 365 | 345 | 356 | 32,700 |
2009/01/20 | 316 | 316 | 305 | 305 | 1,300 |
2009/01/19 | 305 | 314 | 300 | 302 | 9,400 |
2009/01/16 | 345 | 354 | 330 | 340 | 11,400 |
2009/01/15 | 354 | 360 | 352 | 360 | 1,500 |
2009/01/14 | 360 | 365 | 360 | 360 | 5,600 |
2009/01/13 | 360 | 360 | 360 | 360 | 200 |
2009/01/09 | 354 | 355 | 354 | 355 | 200 |
2009/01/08 | 366 | 367 | 360 | 360 | 3,200 |
2009/01/07 | 361 | 367 | 361 | 367 | 1,200 |
2009/01/06 | 355 | 361 | 355 | 360 | 1,400 |
2009/01/05 | 360 | 360 | 358 | 358 | 700 |