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 |
---|---|---|---|---|---|
2013/12/30 | 611 | 628 | 611 | 623 | 7,800 |
2013/12/27 | 603 | 611 | 602 | 611 | 1,500 |
2013/12/26 | 601 | 604 | 601 | 603 | 3,200 |
2013/12/25 | 600 | 612 | 595 | 595 | 9,300 |
2013/12/24 | 603 | 603 | 591 | 599 | 8,200 |
2013/12/20 | 609 | 609 | 603 | 604 | 3,200 |
2013/12/19 | 605 | 609 | 605 | 605 | 1,900 |
2013/12/18 | 600 | 607 | 600 | 602 | 700 |
2013/12/17 | 609 | 609 | 598 | 600 | 4,000 |
2013/12/16 | 610 | 610 | 590 | 606 | 8,500 |
2013/12/13 | 612 | 612 | 606 | 606 | 2,000 |
2013/12/12 | 610 | 610 | 610 | 610 | 1,000 |
2013/12/11 | 615 | 615 | 611 | 612 | 900 |
2013/12/10 | 620 | 620 | 611 | 611 | 3,700 |
2013/12/09 | 625 | 625 | 610 | 620 | 10,900 |
2013/12/06 | 620 | 629 | 620 | 624 | 2,600 |
2013/12/05 | 635 | 635 | 626 | 626 | 2,700 |
2013/12/04 | 637 | 641 | 635 | 635 | 3,500 |
2013/12/03 | 636 | 650 | 636 | 647 | 6,000 |
2013/12/02 | 636 | 638 | 635 | 637 | 3,200 |
2013/11/29 | 625 | 639 | 625 | 630 | 6,700 |
2013/11/28 | 636 | 636 | 616 | 616 | 9,000 |
2013/11/27 | 636 | 636 | 616 | 619 | 9,200 |
2013/11/26 | 634 | 634 | 623 | 632 | 8,600 |
2013/11/25 | 683 | 688 | 630 | 635 | 48,900 |
2013/11/22 | 724 | 724 | 661 | 674 | 250,200 |
2013/11/21 | 620 | 626 | 620 | 624 | 2,400 |
2013/11/20 | 622 | 623 | 621 | 623 | 2,100 |
2013/11/19 | 620 | 623 | 620 | 622 | 3,800 |
2013/11/18 | 607 | 620 | 607 | 620 | 6,000 |
2013/11/15 | 601 | 610 | 601 | 610 | 3,600 |
2013/11/14 | 600 | 603 | 600 | 601 | 3,300 |
2013/11/13 | 598 | 603 | 598 | 601 | 4,600 |
2013/11/12 | 588 | 598 | 588 | 598 | 1,900 |
2013/11/11 | 593 | 593 | 588 | 589 | 3,400 |
2013/11/08 | 583 | 585 | 583 | 585 | 4,300 |
2013/11/07 | 580 | 592 | 580 | 584 | 2,800 |
2013/11/06 | 574 | 577 | 571 | 577 | 2,600 |
2013/11/05 | 570 | 579 | 570 | 572 | 1,500 |
2013/11/01 | 576 | 576 | 570 | 573 | 3,900 |
2013/10/31 | 578 | 578 | 577 | 578 | 1,000 |
2013/10/30 | 585 | 585 | 576 | 578 | 3,400 |
2013/10/29 | 580 | 581 | 575 | 579 | 4,600 |
2013/10/28 | 573 | 581 | 573 | 580 | 5,000 |
2013/10/25 | 589 | 590 | 580 | 583 | 2,000 |
2013/10/24 | 590 | 594 | 576 | 594 | 3,300 |
2013/10/23 | 600 | 600 | 586 | 586 | 1,600 |
2013/10/22 | 601 | 601 | 597 | 600 | 4,100 |
2013/10/21 | 600 | 600 | 591 | 591 | 1,400 |
2013/10/18 | 596 | 597 | 593 | 597 | 4,300 |
2013/10/17 | 615 | 615 | 595 | 596 | 7,400 |
2013/10/16 | 615 | 615 | 605 | 605 | 1,300 |
2013/10/15 | 607 | 623 | 602 | 608 | 7,600 |
2013/10/11 | 599 | 621 | 592 | 607 | 10,100 |
2013/10/10 | 572 | 589 | 572 | 589 | 2,800 |
2013/10/09 | 566 | 567 | 566 | 567 | 2,000 |
2013/10/08 | 570 | 571 | 567 | 567 | 400 |
2013/10/07 | 570 | 570 | 565 | 570 | 1,400 |
2013/10/04 | 570 | 570 | 563 | 570 | 1,900 |
2013/10/03 | 570 | 571 | 570 | 570 | 700 |
2013/10/02 | 579 | 579 | 568 | 574 | 5,000 |
2013/10/01 | 577 | 577 | 575 | 577 | 700 |
2013/09/30 | 570 | 578 | 568 | 574 | 2,300 |
2013/09/27 | 570 | 577 | 567 | 570 | 5,400 |
2013/09/26 | 564 | 570 | 564 | 570 | 1,400 |
2013/09/25 | 579 | 580 | 563 | 564 | 7,100 |
2013/09/24 | 565 | 565 | 562 | 563 | 1,700 |
2013/09/20 | 560 | 565 | 558 | 560 | 7,000 |
2013/09/19 | 560 | 560 | 557 | 560 | 1,700 |
2013/09/18 | 551 | 560 | 551 | 560 | 500 |
2013/09/17 | 560 | 560 | 549 | 551 | 7,300 |
2013/09/13 | 568 | 568 | 558 | 560 | 4,500 |
2013/09/12 | 575 | 575 | 569 | 569 | 3,700 |
2013/09/11 | 577 | 578 | 572 | 572 | 3,300 |
2013/09/10 | 587 | 590 | 573 | 573 | 3,400 |
2013/09/09 | 584 | 596 | 583 | 585 | 2,500 |
2013/09/06 | 582 | 582 | 580 | 580 | 200 |
2013/09/05 | 580 | 589 | 580 | 582 | 900 |
2013/09/04 | 570 | 571 | 565 | 565 | 1,700 |
2013/09/03 | 568 | 570 | 568 | 570 | 1,100 |
2013/09/02 | 565 | 565 | 564 | 564 | 500 |
2013/08/30 | 569 | 569 | 561 | 569 | 1,800 |
2013/08/29 | 584 | 584 | 569 | 569 | 2,200 |
2013/08/28 | 568 | 585 | 568 | 584 | 700 |
2013/08/27 | 588 | 588 | 588 | 588 | 300 |
2013/08/26 | 575 | 589 | 575 | 588 | 2,700 |
2013/08/23 | 570 | 573 | 566 | 569 | 1,100 |
2013/08/22 | 569 | 570 | 556 | 570 | 1,700 |
2013/08/21 | 570 | 570 | 557 | 567 | 3,500 |
2013/08/20 | 573 | 573 | 573 | 573 | 100 |
2013/08/19 | 584 | 584 | 565 | 572 | 800 |
2013/08/16 | 577 | 578 | 574 | 578 | 2,400 |
2013/08/15 | 585 | 585 | 578 | 578 | 3,100 |
2013/08/14 | 583 | 595 | 578 | 595 | 1,900 |
2013/08/13 | 583 | 585 | 583 | 583 | 500 |
2013/08/12 | 603 | 603 | 575 | 591 | 5,500 |
2013/08/09 | 605 | 615 | 602 | 602 | 2,500 |
2013/08/08 | 622 | 638 | 615 | 615 | 17,600 |
2013/08/07 | 645 | 695 | 601 | 622 | 45,500 |
2013/08/06 | 594 | 595 | 586 | 595 | 1,500 |
2013/08/05 | 602 | 602 | 596 | 596 | 1,100 |
2013/08/02 | 600 | 600 | 593 | 600 | 2,400 |
2013/08/01 | 585 | 600 | 585 | 600 | 1,100 |
2013/07/31 | 597 | 600 | 592 | 599 | 1,200 |
2013/07/30 | 600 | 600 | 591 | 599 | 2,600 |
2013/07/29 | 600 | 600 | 575 | 600 | 3,300 |
2013/07/26 | 600 | 600 | 595 | 600 | 3,600 |
2013/07/25 | 609 | 609 | 600 | 600 | 1,600 |
2013/07/24 | 597 | 609 | 597 | 609 | 1,100 |
2013/07/23 | 588 | 600 | 588 | 597 | 2,600 |
2013/07/22 | 581 | 596 | 581 | 588 | 900 |
2013/07/19 | 610 | 610 | 598 | 598 | 3,800 |
2013/07/18 | 605 | 605 | 597 | 597 | 2,300 |
2013/07/17 | 605 | 605 | 600 | 605 | 2,600 |
2013/07/16 | 607 | 607 | 602 | 605 | 2,900 |
2013/07/12 | 611 | 620 | 601 | 605 | 6,700 |
2013/07/11 | 609 | 612 | 604 | 611 | 1,500 |
2013/07/10 | 596 | 600 | 595 | 600 | 2,100 |
2013/07/09 | 600 | 600 | 590 | 596 | 2,100 |
2013/07/08 | 605 | 608 | 600 | 601 | 3,600 |
2013/07/05 | 610 | 635 | 582 | 602 | 6,000 |
2013/07/04 | 571 | 610 | 571 | 610 | 4,300 |
2013/07/03 | 569 | 576 | 569 | 572 | 1,700 |
2013/07/02 | 563 | 566 | 550 | 566 | 3,400 |
2013/07/01 | 560 | 565 | 560 | 565 | 2,500 |
2013/06/28 | 558 | 559 | 558 | 559 | 1,200 |
2013/06/27 | 558 | 558 | 551 | 557 | 1,100 |
2013/06/26 | 556 | 557 | 550 | 555 | 1,000 |
2013/06/25 | 572 | 572 | 555 | 561 | 3,400 |
2013/06/24 | 560 | 575 | 559 | 575 | 1,600 |
2013/06/21 | 568 | 568 | 557 | 560 | 1,800 |
2013/06/20 | 563 | 570 | 563 | 564 | 1,200 |
2013/06/19 | 571 | 573 | 570 | 570 | 1,700 |
2013/06/18 | 570 | 575 | 560 | 570 | 2,000 |
2013/06/17 | 584 | 584 | 567 | 570 | 2,400 |
2013/06/14 | 560 | 584 | 548 | 584 | 4,500 |
2013/06/13 | 556 | 580 | 540 | 580 | 4,100 |
2013/06/12 | 557 | 580 | 543 | 580 | 3,500 |
2013/06/11 | 568 | 571 | 555 | 571 | 2,300 |
2013/06/10 | 585 | 585 | 550 | 574 | 3,200 |
2013/06/07 | 571 | 571 | 512 | 555 | 8,000 |
2013/06/06 | 552 | 570 | 534 | 561 | 17,800 |
2013/06/05 | 590 | 610 | 590 | 600 | 3,200 |
2013/06/04 | 573 | 573 | 531 | 560 | 4,900 |
2013/06/03 | 600 | 609 | 588 | 588 | 4,500 |
2013/05/31 | 647 | 647 | 623 | 628 | 4,200 |
2013/05/30 | 647 | 647 | 619 | 619 | 5,000 |
2013/05/29 | 651 | 667 | 646 | 656 | 16,500 |
2013/05/28 | 690 | 703 | 686 | 703 | 19,300 |
2013/05/27 | 701 | 719 | 696 | 697 | 13,000 |
2013/05/24 | 690 | 725 | 690 | 710 | 8,600 |
2013/05/23 | 754 | 754 | 660 | 680 | 18,600 |
2013/05/22 | 753 | 755 | 752 | 753 | 5,300 |
2013/05/21 | 755 | 758 | 754 | 754 | 7,900 |
2013/05/20 | 755 | 755 | 750 | 752 | 8,200 |
2013/05/17 | 743 | 750 | 741 | 749 | 3,600 |
2013/05/16 | 755 | 760 | 731 | 743 | 11,500 |
2013/05/15 | 770 | 770 | 755 | 756 | 12,100 |
2013/05/14 | 771 | 773 | 760 | 760 | 14,000 |
2013/05/13 | 766 | 773 | 763 | 768 | 7,400 |
2013/05/10 | 760 | 766 | 755 | 760 | 7,700 |
2013/05/09 | 767 | 767 | 753 | 755 | 9,100 |
2013/05/08 | 785 | 785 | 750 | 755 | 12,800 |
2013/05/07 | 739 | 755 | 736 | 755 | 18,000 |
2013/05/02 | 738 | 738 | 722 | 729 | 12,800 |
2013/05/01 | 727 | 727 | 718 | 719 | 7,600 |
2013/04/30 | 723 | 724 | 718 | 718 | 6,400 |
2013/04/26 | 722 | 723 | 718 | 722 | 9,800 |
2013/04/25 | 740 | 745 | 715 | 720 | 14,400 |
2013/04/24 | 729 | 730 | 715 | 715 | 8,600 |
2013/04/23 | 710 | 720 | 710 | 713 | 13,000 |
2013/04/22 | 700 | 710 | 695 | 710 | 18,100 |
2013/04/19 | 682 | 689 | 671 | 682 | 7,700 |
2013/04/18 | 689 | 689 | 671 | 680 | 5,200 |
2013/04/17 | 689 | 689 | 680 | 688 | 7,900 |
2013/04/16 | 686 | 691 | 683 | 689 | 3,700 |
2013/04/15 | 691 | 695 | 682 | 695 | 4,600 |
2013/04/12 | 680 | 701 | 680 | 691 | 5,000 |
2013/04/11 | 700 | 700 | 652 | 675 | 15,200 |
2013/04/10 | 720 | 720 | 674 | 680 | 13,900 |
2013/04/09 | 737 | 737 | 695 | 709 | 19,200 |
2013/04/08 | 707 | 720 | 690 | 720 | 35,600 |
2013/04/05 | 671 | 735 | 662 | 667 | 37,300 |
2013/04/04 | 663 | 663 | 648 | 663 | 5,700 |
2013/04/03 | 671 | 674 | 651 | 663 | 5,500 |
2013/04/02 | 610 | 668 | 602 | 658 | 10,000 |
2013/04/01 | 649 | 700 | 649 | 670 | 22,600 |
2013/03/29 | 654 | 654 | 645 | 649 | 3,500 |
2013/03/28 | 648 | 651 | 640 | 649 | 4,500 |
2013/03/27 | 599 | 630 | 597 | 630 | 7,700 |
2013/03/26 | 600 | 600 | 597 | 600 | 1,900 |
2013/03/25 | 594 | 599 | 592 | 596 | 3,400 |
2013/03/22 | 594 | 595 | 586 | 590 | 2,500 |
2013/03/21 | 590 | 590 | 584 | 586 | 4,200 |
2013/03/19 | 594 | 594 | 583 | 585 | 4,800 |
2013/03/18 | 585 | 585 | 583 | 585 | 2,700 |
2013/03/15 | 586 | 586 | 580 | 585 | 1,300 |
2013/03/14 | 588 | 588 | 585 | 585 | 1,600 |
2013/03/13 | 582 | 586 | 580 | 584 | 1,300 |
2013/03/12 | 589 | 590 | 585 | 586 | 2,800 |
2013/03/11 | 589 | 589 | 583 | 588 | 2,500 |
2013/03/08 | 589 | 590 | 583 | 584 | 5,500 |
2013/03/07 | 576 | 600 | 568 | 583 | 6,400 |
2013/03/06 | 598 | 598 | 560 | 589 | 6,700 |
2013/03/05 | 550 | 603 | 550 | 569 | 6,500 |
2013/03/04 | 538 | 542 | 531 | 531 | 1,800 |
2013/03/01 | 534 | 535 | 523 | 535 | 1,300 |
2013/02/28 | 534 | 535 | 527 | 527 | 3,000 |
2013/02/27 | 536 | 536 | 532 | 532 | 600 |
2013/02/26 | 518 | 536 | 518 | 536 | 2,600 |
2013/02/25 | 530 | 533 | 519 | 525 | 3,800 |
2013/02/22 | 506 | 509 | 506 | 509 | 1,000 |
2013/02/21 | 501 | 506 | 501 | 505 | 2,200 |
2013/02/20 | 497 | 503 | 496 | 503 | 2,600 |
2013/02/19 | 488 | 496 | 487 | 494 | 1,100 |
2013/02/18 | 485 | 486 | 482 | 486 | 5,200 |
2013/02/15 | 509 | 509 | 470 | 477 | 7,200 |
2013/02/14 | 504 | 520 | 490 | 514 | 5,500 |
2013/02/13 | 535 | 535 | 520 | 524 | 4,000 |
2013/02/12 | 532 | 532 | 530 | 531 | 1,800 |
2013/02/08 | 545 | 545 | 532 | 532 | 600 |
2013/02/07 | 533 | 535 | 531 | 533 | 800 |
2013/02/06 | 530 | 530 | 528 | 529 | 2,300 |
2013/02/05 | 511 | 525 | 511 | 525 | 2,600 |
2013/02/04 | 513 | 519 | 510 | 516 | 7,800 |
2013/02/01 | 512 | 512 | 510 | 512 | 2,100 |
2013/01/31 | 508 | 515 | 508 | 512 | 5,200 |
2013/01/30 | 500 | 505 | 499 | 505 | 3,700 |
2013/01/29 | 500 | 508 | 497 | 500 | 3,500 |
2013/01/28 | 493 | 496 | 493 | 495 | 2,500 |
2013/01/25 | 500 | 500 | 495 | 495 | 2,500 |
2013/01/24 | 491 | 500 | 491 | 500 | 1,000 |
2013/01/23 | 502 | 502 | 491 | 499 | 1,500 |
2013/01/22 | 505 | 507 | 496 | 502 | 4,400 |
2013/01/21 | 505 | 505 | 503 | 505 | 1,100 |
2013/01/18 | 507 | 508 | 501 | 505 | 1,100 |
2013/01/17 | 510 | 510 | 494 | 501 | 4,800 |
2013/01/16 | 521 | 521 | 506 | 507 | 3,000 |
2013/01/15 | 500 | 510 | 500 | 507 | 8,100 |
2013/01/11 | 500 | 500 | 490 | 496 | 3,600 |
2013/01/10 | 498 | 499 | 483 | 489 | 4,300 |
2013/01/09 | 457 | 485 | 457 | 476 | 9,800 |
2013/01/08 | 465 | 469 | 460 | 461 | 2,300 |
2013/01/07 | 465 | 469 | 461 | 469 | 4,300 |
2013/01/04 | 466 | 467 | 455 | 466 | 3,100 |