8908 (株)毎日コムネット の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,055 | 1,055 | 1,017 | 1,017 | 19,400 | 508.50 |
| 2005-12-29 | 1,036 | 1,066 | 1,032 | 1,040 | 49,300 | 520 |
| 2005-12-28 | 1,010 | 1,030 | 1,001 | 1,030 | 22,700 | 515 |
| 2005-12-27 | 1,029 | 1,029 | 1,002 | 1,010 | 14,300 | 505 |
| 2005-12-26 | 1,020 | 1,025 | 1,010 | 1,016 | 12,300 | 508 |
| 2005-12-22 | 1,000 | 1,012 | 1,000 | 1,001 | 9,300 | 500.50 |
| 2005-12-21 | 1,030 | 1,033 | 990 | 990 | 27,100 | 495 |
| 2005-12-20 | 1,025 | 1,030 | 1,017 | 1,030 | 24,500 | 515 |
| 2005-12-19 | 1,025 | 1,025 | 1,004 | 1,019 | 35,400 | 509.50 |
| 2005-12-16 | 983 | 1,006 | 983 | 998 | 33,800 | 499 |
| 2005-12-15 | 969 | 975 | 966 | 975 | 13,400 | 487.50 |
| 2005-12-14 | 960 | 963 | 960 | 961 | 5,100 | 480.50 |
| 2005-12-13 | 953 | 954 | 950 | 953 | 6,200 | 476.50 |
| 2005-12-12 | 960 | 961 | 950 | 950 | 22,800 | 475 |
| 2005-12-09 | 949 | 958 | 948 | 954 | 15,200 | 477 |
| 2005-12-08 | 950 | 954 | 948 | 949 | 16,300 | 474.50 |
| 2005-12-07 | 954 | 955 | 950 | 954 | 38,100 | 477 |
| 2005-12-06 | 960 | 970 | 952 | 954 | 18,800 | 477 |
| 2005-12-05 | 956 | 965 | 950 | 956 | 74,900 | 478 |
| 2005-12-02 | 958 | 958 | 945 | 956 | 13,300 | 478 |
| 2005-12-01 | 964 | 965 | 951 | 958 | 7,000 | 479 |
| 2005-11-30 | 936 | 953 | 936 | 950 | 10,600 | 475 |
| 2005-11-29 | 951 | 952 | 925 | 935 | 23,600 | 467.50 |
| 2005-11-28 | 990 | 990 | 950 | 950 | 14,300 | 475 |
| 2005-11-25 | 1,010 | 1,010 | 960 | 1,001 | 10,500 | 500.50 |
| 2005-11-24 | 1,021 | 1,028 | 1,012 | 1,025 | 13,500 | 512.50 |
| 2005-11-22 | 1,014 | 1,020 | 1,006 | 1,020 | 12,000 | 510 |
| 2005-11-21 | 1,029 | 1,029 | 1,016 | 1,020 | 8,700 | 510 |
| 2005-11-18 | 1,030 | 1,030 | 1,020 | 1,020 | 8,800 | 510 |
| 2005-11-17 | 1,025 | 1,030 | 1,011 | 1,030 | 21,300 | 515 |
| 2005-11-16 | 1,025 | 1,029 | 998 | 1,020 | 13,300 | 510 |
| 2005-11-15 | 1,060 | 1,060 | 1,029 | 1,045 | 10,900 | 522.50 |
| 2005-11-14 | 1,060 | 1,062 | 1,030 | 1,048 | 18,300 | 524 |
| 2005-11-11 | 1,040 | 1,070 | 1,010 | 1,070 | 20,300 | 535 |
| 2005-11-10 | 1,070 | 1,073 | 1,045 | 1,070 | 30,900 | 535 |
| 2005-11-09 | 1,068 | 1,068 | 1,045 | 1,068 | 21,200 | 534 |
| 2005-11-08 | 1,074 | 1,075 | 1,065 | 1,074 | 45,600 | 537 |
| 2005-11-07 | 1,050 | 1,080 | 1,045 | 1,068 | 50,500 | 534 |
| 2005-11-04 | 1,028 | 1,040 | 1,026 | 1,038 | 71,800 | 519 |
| 2005-11-02 | 977 | 1,010 | 977 | 1,010 | 54,600 | 505 |
| 2005-11-01 | 977 | 980 | 976 | 977 | 23,800 | 488.50 |
| 2005-10-31 | 970 | 990 | 970 | 970 | 58,900 | 485 |
| 2005-10-28 | 972 | 975 | 957 | 960 | 34,300 | 480 |
| 2005-10-27 | 959 | 980 | 959 | 969 | 42,400 | 484.50 |
| 2005-10-26 | 915 | 952 | 915 | 952 | 34,200 | 476 |
| 2005-10-25 | 908 | 915 | 906 | 912 | 8,700 | 456 |
| 2005-10-24 | 905 | 909 | 905 | 906 | 4,800 | 453 |
| 2005-10-21 | 895 | 905 | 890 | 897 | 10,700 | 448.50 |
| 2005-10-20 | 895 | 898 | 861 | 895 | 18,200 | 447.50 |
| 2005-10-19 | 904 | 905 | 880 | 898 | 15,800 | 449 |
| 2005-10-18 | 920 | 924 | 910 | 910 | 14,800 | 455 |
| 2005-10-17 | 918 | 921 | 917 | 917 | 12,500 | 458.50 |
| 2005-10-14 | 910 | 913 | 902 | 908 | 12,900 | 454 |
| 2005-10-13 | 915 | 915 | 904 | 905 | 11,300 | 452.50 |
| 2005-10-12 | 918 | 918 | 909 | 915 | 26,700 | 457.50 |
| 2005-10-11 | 900 | 905 | 897 | 898 | 17,600 | 449 |
| 2005-10-07 | 885 | 905 | 863 | 900 | 13,600 | 450 |
| 2005-10-06 | 901 | 908 | 895 | 901 | 26,600 | 450.50 |
| 2005-10-05 | 909 | 925 | 905 | 915 | 27,900 | 457.50 |
| 2005-10-04 | 900 | 929 | 900 | 929 | 42,500 | 464.50 |
| 2005-10-03 | 885 | 894 | 882 | 891 | 25,600 | 445.50 |
| 2005-09-30 | 879 | 890 | 851 | 880 | 23,300 | 440 |
| 2005-09-29 | 890 | 890 | 840 | 874 | 26,100 | 437 |
| 2005-09-28 | 875 | 898 | 875 | 896 | 40,900 | 448 |
| 2005-09-27 | 880 | 880 | 850 | 865 | 14,600 | 432.50 |
| 2005-09-26 | 867 | 880 | 865 | 879 | 49,000 | 439.50 |
| 2005-09-22 | 820 | 843 | 815 | 839 | 31,000 | 419.50 |
| 2005-09-21 | 813 | 823 | 813 | 813 | 18,900 | 406.50 |
| 2005-09-20 | 806 | 812 | 805 | 809 | 19,200 | 404.50 |
| 2005-09-16 | 809 | 813 | 801 | 802 | 11,700 | 401 |
| 2005-09-15 | 813 | 813 | 805 | 805 | 4,600 | 402.50 |
| 2005-09-14 | 809 | 816 | 800 | 800 | 18,200 | 400 |
| 2005-09-13 | 805 | 805 | 803 | 803 | 5,600 | 401.50 |
| 2005-09-12 | 801 | 813 | 800 | 801 | 15,800 | 400.50 |
| 2005-09-09 | 803 | 805 | 796 | 800 | 13,600 | 400 |
| 2005-09-08 | 810 | 811 | 802 | 802 | 10,900 | 401 |
| 2005-09-07 | 823 | 824 | 810 | 810 | 19,100 | 405 |
| 2005-09-06 | 823 | 825 | 820 | 823 | 6,400 | 411.50 |
| 2005-09-05 | 819 | 822 | 815 | 822 | 7,800 | 411 |
| 2005-09-02 | 820 | 822 | 818 | 819 | 7,900 | 409.50 |
| 2005-09-01 | 820 | 822 | 818 | 822 | 29,100 | 411 |
| 2005-08-31 | 799 | 816 | 798 | 815 | 34,200 | 407.50 |
| 2005-08-30 | 799 | 800 | 790 | 800 | 9,800 | 400 |
| 2005-08-29 | 799 | 799 | 794 | 794 | 7,600 | 397 |
| 2005-08-26 | 804 | 804 | 793 | 794 | 3,600 | 397 |
| 2005-08-25 | 793 | 799 | 793 | 794 | 1,800 | 397 |
| 2005-08-24 | 793 | 797 | 792 | 792 | 6,600 | 396 |
| 2005-08-23 | 791 | 798 | 791 | 793 | 6,100 | 396.50 |
| 2005-08-22 | 804 | 804 | 794 | 794 | 6,700 | 397 |
| 2005-08-19 | 804 | 805 | 800 | 801 | 7,000 | 400.50 |
| 2005-08-18 | 796 | 805 | 796 | 804 | 5,600 | 402 |
| 2005-08-17 | 800 | 804 | 795 | 800 | 4,200 | 400 |
| 2005-08-16 | 808 | 808 | 792 | 800 | 12,600 | 400 |
| 2005-08-15 | 810 | 810 | 801 | 801 | 4,100 | 400.50 |
| 2005-08-12 | 806 | 815 | 804 | 808 | 7,600 | 404 |
| 2005-08-11 | 802 | 806 | 797 | 801 | 11,900 | 400.50 |
| 2005-08-10 | 794 | 819 | 791 | 802 | 23,600 | 401 |
| 2005-08-09 | 794 | 800 | 785 | 794 | 11,100 | 397 |
| 2005-08-08 | 789 | 789 | 770 | 777 | 4,900 | 388.50 |
| 2005-08-05 | 767 | 810 | 767 | 787 | 15,000 | 393.50 |
| 2005-08-04 | 782 | 782 | 740 | 768 | 11,600 | 384 |
| 2005-08-03 | 800 | 803 | 790 | 800 | 13,200 | 400 |
| 2005-08-02 | 810 | 810 | 805 | 805 | 12,700 | 402.50 |
| 2005-08-01 | 794 | 816 | 789 | 812 | 35,900 | 406 |
| 2005-07-29 | 800 | 812 | 782 | 804 | 16,200 | 402 |
| 2005-07-28 | 811 | 811 | 800 | 803 | 8,100 | 401.50 |
| 2005-07-27 | 791 | 820 | 786 | 818 | 35,700 | 409 |
| 2005-07-26 | 820 | 820 | 771 | 797 | 54,500 | 398.50 |
| 2005-07-25 | 806 | 810 | 806 | 810 | 11,100 | 405 |
| 2005-07-22 | 800 | 807 | 800 | 802 | 14,500 | 401 |
| 2005-07-21 | 821 | 832 | 809 | 809 | 22,900 | 404.50 |
| 2005-07-20 | 831 | 857 | 831 | 831 | 62,400 | 415.50 |
| 2005-07-19 | 820 | 836 | 818 | 828 | 43,200 | 414 |
| 2005-07-15 | 809 | 812 | 800 | 808 | 15,200 | 404 |
| 2005-07-14 | 782 | 830 | 782 | 819 | 52,500 | 409.50 |
| 2005-07-13 | 889 | 889 | 767 | 780 | 325,000 | 390 |
| 2005-07-12 | 789 | 789 | 789 | 789 | 24,600 | 394.50 |
| 2005-07-11 | 688 | 693 | 685 | 689 | 17,700 | 344.50 |
| 2005-07-08 | 681 | 685 | 681 | 685 | 7,600 | 342.50 |
| 2005-07-07 | 685 | 685 | 680 | 680 | 3,400 | 340 |
| 2005-07-06 | 680 | 693 | 669 | 693 | 13,100 | 346.50 |
| 2005-07-05 | 680 | 680 | 675 | 676 | 1,600 | 338 |
| 2005-07-04 | 680 | 680 | 670 | 680 | 6,900 | 340 |
| 2005-07-01 | 670 | 671 | 665 | 665 | 7,400 | 332.50 |
| 2005-06-30 | 660 | 673 | 660 | 662 | 4,900 | 331 |
| 2005-06-29 | 670 | 670 | 660 | 665 | 3,600 | 332.50 |
| 2005-06-28 | 670 | 670 | 665 | 670 | 2,700 | 335 |
| 2005-06-27 | 670 | 670 | 666 | 666 | 3,900 | 333 |
| 2005-06-24 | 682 | 682 | 667 | 671 | 4,800 | 335.50 |
| 2005-06-23 | 671 | 674 | 670 | 672 | 2,700 | 336 |
| 2005-06-22 | 680 | 688 | 670 | 671 | 8,800 | 335.50 |
| 2005-06-21 | 670 | 700 | 668 | 680 | 17,000 | 340 |
| 2005-06-20 | 650 | 660 | 632 | 660 | 6,400 | 330 |
| 2005-06-17 | 630 | 640 | 630 | 640 | 3,800 | 320 |
| 2005-06-16 | 630 | 630 | 625 | 625 | 3,400 | 312.50 |
| 2005-06-15 | 633 | 638 | 622 | 622 | 1,500 | 311 |
| 2005-06-14 | 635 | 638 | 630 | 632 | 3,800 | 316 |
| 2005-06-13 | 638 | 640 | 638 | 638 | 3,200 | 319 |
| 2005-06-10 | 646 | 646 | 637 | 637 | 1,100 | 318.50 |
| 2005-06-09 | 648 | 648 | 635 | 635 | 1,100 | 317.50 |
| 2005-06-08 | 642 | 649 | 633 | 648 | 1,800 | 324 |
| 2005-06-07 | 633 | 642 | 633 | 642 | 2,400 | 321 |
| 2005-06-06 | 635 | 640 | 635 | 635 | 4,600 | 317.50 |
| 2005-06-03 | 638 | 638 | 635 | 635 | 2,300 | 317.50 |
| 2005-06-02 | 635 | 641 | 634 | 641 | 3,400 | 320.50 |
| 2005-06-01 | 622 | 634 | 622 | 630 | 4,400 | 315 |
| 2005-05-31 | 613 | 645 | 612 | 645 | 4,700 | 322.50 |
| 2005-05-30 | 612 | 629 | 612 | 612 | 6,300 | 306 |
| 2005-05-27 | 610 | 615 | 610 | 611 | 3,100 | 305.50 |
| 2005-05-26 | 629 | 629 | 616 | 617 | 10,700 | 308.50 |
| 2005-05-25 | 620 | 641 | 620 | 620 | 16,000 | 310 |
| 2005-05-24 | 651 | 659 | 591 | 614 | 18,500 | 307 |
| 2005-05-23 | 663 | 663 | 652 | 656 | 6,300 | 328 |
| 2005-05-20 | 652 | 656 | 650 | 650 | 7,700 | 325 |
| 2005-05-19 | 651 | 652 | 651 | 651 | 1,300 | 325.50 |
| 2005-05-18 | 656 | 657 | 650 | 651 | 5,000 | 325.50 |
| 2005-05-17 | 670 | 671 | 655 | 656 | 6,000 | 328 |
| 2005-05-16 | 679 | 679 | 666 | 670 | 8,800 | 335 |
| 2005-05-13 | 670 | 678 | 670 | 678 | 4,400 | 339 |
| 2005-05-12 | 676 | 676 | 673 | 673 | 3,300 | 336.50 |
| 2005-05-11 | 680 | 680 | 673 | 673 | 2,900 | 336.50 |
| 2005-05-10 | 678 | 682 | 672 | 678 | 7,200 | 339 |
| 2005-05-09 | 680 | 680 | 675 | 680 | 1,700 | 340 |
| 2005-05-06 | 680 | 682 | 670 | 677 | 9,900 | 338.50 |
| 2005-05-02 | 677 | 677 | 660 | 677 | 6,000 | 338.50 |
| 2005-04-28 | 679 | 680 | 670 | 670 | 5,500 | 335 |
| 2005-04-27 | 675 | 680 | 675 | 680 | 5,200 | 340 |
| 2005-04-26 | 690 | 690 | 671 | 671 | 3,400 | 335.50 |
| 2005-04-25 | 670 | 683 | 670 | 680 | 7,400 | 340 |
| 2005-04-22 | 661 | 665 | 660 | 660 | 6,200 | 330 |
| 2005-04-21 | 652 | 660 | 652 | 655 | 4,800 | 327.50 |
| 2005-04-20 | 660 | 670 | 650 | 670 | 12,600 | 335 |
| 2005-04-19 | 661 | 668 | 656 | 663 | 18,000 | 331.50 |
| 2005-04-18 | 680 | 680 | 655 | 668 | 15,100 | 334 |
| 2005-04-15 | 672 | 673 | 655 | 670 | 13,200 | 335 |
| 2005-04-14 | 671 | 682 | 670 | 680 | 11,800 | 340 |
| 2005-04-13 | 681 | 695 | 650 | 670 | 27,100 | 335 |
| 2005-04-12 | 700 | 705 | 697 | 701 | 10,600 | 350.50 |
| 2005-04-11 | 700 | 705 | 698 | 699 | 10,600 | 349.50 |
| 2005-04-08 | 700 | 701 | 692 | 700 | 12,700 | 350 |
| 2005-04-07 | 713 | 713 | 699 | 699 | 7,900 | 349.50 |
| 2005-04-06 | 702 | 714 | 700 | 705 | 7,000 | 352.50 |
| 2005-04-05 | 700 | 714 | 696 | 714 | 13,500 | 357 |
| 2005-04-04 | 705 | 720 | 700 | 700 | 17,500 | 350 |
| 2005-04-01 | 691 | 700 | 687 | 690 | 8,200 | 345 |
| 2005-03-31 | 701 | 701 | 690 | 700 | 4,800 | 350 |
| 2005-03-30 | 710 | 710 | 700 | 700 | 2,600 | 350 |
| 2005-03-29 | 712 | 720 | 710 | 713 | 5,400 | 356.50 |
| 2005-03-28 | 719 | 726 | 710 | 712 | 6,400 | 356 |
| 2005-03-25 | 702 | 705 | 702 | 703 | 7,500 | 351.50 |
| 2005-03-24 | 700 | 702 | 695 | 702 | 6,500 | 351 |
| 2005-03-23 | 700 | 700 | 690 | 700 | 15,500 | 350 |
| 2005-03-22 | 697 | 700 | 695 | 696 | 7,700 | 348 |
| 2005-03-18 | 701 | 702 | 691 | 694 | 14,900 | 347 |
| 2005-03-17 | 701 | 710 | 700 | 703 | 8,400 | 351.50 |
| 2005-03-16 | 700 | 700 | 685 | 700 | 9,200 | 350 |
| 2005-03-15 | 690 | 700 | 690 | 700 | 7,800 | 350 |
| 2005-03-14 | 688 | 700 | 681 | 690 | 6,800 | 345 |
| 2005-03-11 | 697 | 700 | 681 | 681 | 11,600 | 340.50 |
| 2005-03-10 | 705 | 714 | 670 | 695 | 2,800 | 347.50 |
| 2005-03-09 | 702 | 710 | 702 | 704 | 4,600 | 352 |
| 2005-03-08 | 702 | 702 | 700 | 700 | 3,500 | 350 |
| 2005-03-07 | 710 | 712 | 701 | 701 | 5,300 | 350.50 |
| 2005-03-04 | 713 | 715 | 709 | 709 | 2,600 | 354.50 |
| 2005-03-03 | 728 | 728 | 715 | 718 | 3,500 | 359 |
| 2005-03-02 | 712 | 720 | 711 | 718 | 8,000 | 359 |
| 2005-03-01 | 725 | 725 | 702 | 711 | 6,300 | 355.50 |
| 2005-02-28 | 720 | 725 | 717 | 725 | 5,300 | 362.50 |
| 2005-02-25 | 730 | 739 | 725 | 730 | 8,200 | 365 |
| 2005-02-24 | 727 | 745 | 724 | 730 | 18,500 | 365 |
| 2005-02-23 | 724 | 727 | 720 | 725 | 9,200 | 362.50 |
| 2005-02-22 | 716 | 722 | 712 | 722 | 12,000 | 361 |
| 2005-02-21 | 711 | 717 | 710 | 715 | 9,900 | 357.50 |
| 2005-02-18 | 706 | 716 | 706 | 710 | 9,500 | 355 |
| 2005-02-17 | 722 | 723 | 710 | 716 | 15,700 | 358 |
| 2005-02-16 | 719 | 722 | 710 | 722 | 5,600 | 361 |
| 2005-02-15 | 720 | 720 | 715 | 720 | 9,900 | 360 |
| 2005-02-14 | 702 | 720 | 700 | 720 | 10,400 | 360 |
| 2005-02-10 | 695 | 700 | 690 | 700 | 5,000 | 350 |
| 2005-02-09 | 690 | 705 | 690 | 690 | 3,500 | 345 |
| 2005-02-08 | 681 | 715 | 681 | 686 | 8,600 | 343 |
| 2005-02-07 | 695 | 695 | 666 | 681 | 6,000 | 340.50 |
| 2005-02-04 | 695 | 699 | 689 | 689 | 6,500 | 344.50 |
| 2005-02-03 | 690 | 695 | 690 | 694 | 9,900 | 347 |
| 2005-02-02 | 680 | 690 | 680 | 690 | 8,500 | 345 |
| 2005-02-01 | 670 | 684 | 664 | 684 | 8,600 | 342 |
| 2005-01-31 | 685 | 685 | 673 | 673 | 6,400 | 336.50 |
| 2005-01-28 | 700 | 700 | 681 | 685 | 10,300 | 342.50 |
| 2005-01-27 | 709 | 709 | 700 | 701 | 5,200 | 350.50 |
| 2005-01-26 | 710 | 710 | 690 | 695 | 9,500 | 347.50 |
| 2005-01-25 | 740 | 740 | 701 | 711 | 22,300 | 355.50 |
| 2005-01-24 | 731 | 744 | 720 | 728 | 47,300 | 364 |
| 2005-01-21 | 665 | 734 | 660 | 711 | 64,000 | 355.50 |
| 2005-01-20 | 647 | 649 | 640 | 640 | 5,200 | 320 |
| 2005-01-19 | 656 | 656 | 650 | 651 | 9,700 | 325.50 |
| 2005-01-18 | 645 | 659 | 639 | 657 | 9,200 | 328.50 |
| 2005-01-17 | 625 | 639 | 625 | 639 | 3,700 | 319.50 |
| 2005-01-14 | 640 | 640 | 630 | 633 | 5,400 | 316.50 |
| 2005-01-13 | 630 | 645 | 624 | 640 | 6,700 | 320 |
| 2005-01-12 | 647 | 647 | 630 | 630 | 6,300 | 315 |
| 2005-01-11 | 640 | 665 | 640 | 647 | 14,600 | 323.50 |
| 2005-01-07 | 629 | 631 | 622 | 630 | 9,600 | 315 |
| 2005-01-06 | 622 | 640 | 622 | 632 | 5,900 | 316 |
| 2005-01-05 | 615 | 627 | 613 | 622 | 4,100 | 311 |
| 2005-01-04 | 612 | 615 | 610 | 612 | 6,100 | 306 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2004-05-26]1株→2株
