8908 (株)毎日コムネット の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 520 | 520 | 500 | 520 | 6,000 | 130 |
| 2002-12-27 | 515 | 530 | 515 | 530 | 6,000 | 132.50 |
| 2002-12-26 | 480 | 515 | 480 | 509 | 22,000 | 127.25 |
| 2002-12-25 | 475 | 485 | 475 | 485 | 8,000 | 121.25 |
| 2002-12-24 | 510 | 510 | 480 | 480 | 9,000 | 120 |
| 2002-12-20 | 530 | 530 | 510 | 510 | 12,000 | 127.50 |
| 2002-12-19 | 510 | 545 | 510 | 530 | 7,000 | 132.50 |
| 2002-12-18 | 500 | 525 | 500 | 525 | 4,000 | 131.25 |
| 2002-12-17 | 510 | 510 | 510 | 510 | 2,000 | 127.50 |
| 2002-12-16 | 535 | 550 | 530 | 535 | 12,000 | 133.75 |
| 2002-12-13 | 485 | 530 | 480 | 520 | 19,000 | 130 |
| 2002-12-12 | 470 | 470 | 470 | 470 | 1,000 | 117.50 |
| 2002-12-11 | 450 | 460 | 450 | 460 | 4,000 | 115 |
| 2002-12-10 | 430 | 430 | 430 | 430 | 2,000 | 107.50 |
| 2002-12-09 | 460 | 460 | 430 | 430 | 27,000 | 107.50 |
| 2002-12-06 | 500 | 500 | 460 | 465 | 22,000 | 116.25 |
| 2002-12-05 | 480 | 520 | 480 | 505 | 38,000 | 126.25 |
| 2002-12-04 | 470 | 475 | 470 | 470 | 36,000 | 117.50 |
| 2002-12-03 | 485 | 485 | 470 | 475 | 9,000 | 118.75 |
| 2002-12-02 | 500 | 515 | 480 | 495 | 36,000 | 123.75 |
| 2002-11-29 | 530 | 530 | 500 | 510 | 17,000 | 127.50 |
| 2002-11-28 | 530 | 540 | 525 | 530 | 12,000 | 132.50 |
| 2002-11-27 | 565 | 590 | 520 | 535 | 61,000 | 133.75 |
| 2002-11-26 | 570 | 570 | 560 | 570 | 34,000 | 142.50 |
| 2002-11-25 | 570 | 575 | 540 | 560 | 76,000 | 140 |
| 2002-11-22 | 585 | 585 | 565 | 570 | 12,000 | 142.50 |
| 2002-11-21 | 580 | 580 | 560 | 570 | 15,000 | 142.50 |
| 2002-11-20 | 540 | 585 | 540 | 560 | 23,000 | 140 |
| 2002-11-19 | 585 | 585 | 565 | 565 | 8,000 | 141.25 |
| 2002-11-18 | 525 | 610 | 515 | 570 | 81,000 | 142.50 |
| 2002-11-15 | 585 | 585 | 525 | 530 | 30,000 | 132.50 |
| 2002-11-14 | 620 | 650 | 575 | 575 | 60,000 | 143.75 |
| 2002-11-13 | 640 | 665 | 625 | 626 | 40,000 | 156.50 |
| 2002-11-12 | 635 | 690 | 615 | 640 | 179,000 | 160 |
| 2002-11-11 | 655 | 690 | 605 | 640 | 168,000 | 160 |
| 2002-11-08 | 520 | 665 | 505 | 655 | 425,000 | 163.75 |
| 2002-11-07 | 590 | 590 | 515 | 530 | 188,000 | 132.50 |
| 2002-11-06 | 645 | 650 | 570 | 595 | 141,000 | 148.75 |
| 2002-11-05 | 670 | 730 | 590 | 635 | 681,000 | 158.75 |
| 2002-11-01 | 584 | 665 | 580 | 660 | 804,000 | 165 |
| 2002-10-31 | 476 | 560 | 465 | 560 | 672,000 | 140 |
| 2002-10-30 | 376 | 465 | 375 | 465 | 747,000 | 116.25 |
| 2002-10-29 | 385 | 395 | 370 | 370 | 909,000 | 92.50 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2004-05-26]1株→2株
