8908 (株)毎日コムネット の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 343 | 348 | 342 | 342 | 800 | 171 |
2011-12-29 | 343 | 343 | 343 | 343 | 100 | 171.50 |
2011-12-28 | 345 | 345 | 345 | 345 | 100 | 172.50 |
2011-12-27 | 346 | 349 | 346 | 349 | 600 | 174.50 |
2011-12-26 | 342 | 342 | 342 | 342 | 900 | 171 |
2011-12-22 | 342 | 342 | 342 | 342 | 800 | 171 |
2011-12-21 | 345 | 345 | 328 | 329 | 2,300 | 164.50 |
2011-12-20 | 331 | 336 | 331 | 336 | 900 | 168 |
2011-12-19 | 331 | 331 | 331 | 331 | 100 | 165.50 |
2011-12-16 | 333 | 333 | 331 | 331 | 600 | 165.50 |
2011-12-15 | 336 | 336 | 331 | 331 | 1,000 | 165.50 |
2011-12-14 | 340 | 340 | 340 | 340 | 200 | 170 |
2011-12-13 | 345 | 345 | 345 | 345 | 100 | 172.50 |
2011-12-09 | 336 | 336 | 336 | 336 | 400 | 168 |
2011-12-08 | 348 | 348 | 345 | 348 | 1,200 | 174 |
2011-12-06 | 347 | 347 | 347 | 347 | 100 | 173.50 |
2011-12-05 | 339 | 339 | 339 | 339 | 100 | 169.50 |
2011-12-02 | 332 | 339 | 332 | 339 | 5,400 | 169.50 |
2011-12-01 | 353 | 353 | 348 | 348 | 1,100 | 174 |
2011-11-30 | 366 | 366 | 356 | 356 | 2,900 | 178 |
2011-11-29 | 355 | 355 | 350 | 350 | 200 | 175 |
2011-11-28 | 376 | 376 | 346 | 355 | 1,200 | 177.50 |
2011-11-25 | 378 | 378 | 370 | 378 | 1,700 | 189 |
2011-11-24 | 333 | 333 | 330 | 330 | 400 | 165 |
2011-11-22 | 332 | 333 | 332 | 333 | 700 | 166.50 |
2011-11-21 | 331 | 331 | 331 | 331 | 100 | 165.50 |
2011-11-18 | 332 | 332 | 331 | 331 | 900 | 165.50 |
2011-11-17 | 335 | 335 | 334 | 334 | 900 | 167 |
2011-11-16 | 334 | 334 | 334 | 334 | 100 | 167 |
2011-11-15 | 335 | 335 | 335 | 335 | 200 | 167.50 |
2011-11-14 | 339 | 339 | 336 | 338 | 300 | 169 |
2011-11-11 | 341 | 341 | 340 | 340 | 900 | 170 |
2011-11-10 | 340 | 340 | 340 | 340 | 600 | 170 |
2011-11-09 | 342 | 342 | 342 | 342 | 100 | 171 |
2011-11-07 | 345 | 345 | 342 | 342 | 300 | 171 |
2011-11-04 | 351 | 351 | 348 | 348 | 800 | 174 |
2011-11-02 | 351 | 352 | 351 | 351 | 1,500 | 175.50 |
2011-11-01 | 352 | 352 | 352 | 352 | 200 | 176 |
2011-10-31 | 358 | 358 | 358 | 358 | 100 | 179 |
2011-10-27 | 340 | 340 | 340 | 340 | 1,000 | 170 |
2011-10-26 | 351 | 351 | 350 | 350 | 300 | 175 |
2011-10-25 | 370 | 370 | 351 | 351 | 1,800 | 175.50 |
2011-10-24 | 356 | 356 | 354 | 354 | 1,000 | 177 |
2011-10-21 | 355 | 355 | 355 | 355 | 100 | 177.50 |
2011-10-19 | 359 | 362 | 359 | 362 | 600 | 181 |
2011-10-18 | 362 | 362 | 362 | 362 | 200 | 181 |
2011-10-17 | 363 | 363 | 363 | 363 | 100 | 181.50 |
2011-10-14 | 358 | 358 | 352 | 352 | 1,600 | 176 |
2011-10-12 | 361 | 361 | 361 | 361 | 1,000 | 180.50 |
2011-10-11 | 362 | 364 | 361 | 361 | 700 | 180.50 |
2011-10-07 | 362 | 362 | 362 | 362 | 300 | 181 |
2011-10-05 | 362 | 362 | 362 | 362 | 100 | 181 |
2011-10-04 | 366 | 366 | 366 | 366 | 100 | 183 |
2011-10-03 | 381 | 381 | 380 | 380 | 300 | 190 |
2011-09-30 | 361 | 361 | 360 | 360 | 200 | 180 |
2011-09-29 | 363 | 363 | 363 | 363 | 100 | 181.50 |
2011-09-27 | 373 | 373 | 373 | 373 | 100 | 186.50 |
2011-09-26 | 370 | 370 | 353 | 370 | 2,200 | 185 |
2011-09-22 | 438 | 438 | 365 | 370 | 4,400 | 185 |
2011-09-21 | 358 | 358 | 358 | 358 | 200 | 179 |
2011-09-20 | 348 | 360 | 348 | 360 | 400 | 180 |
2011-09-16 | 346 | 349 | 346 | 348 | 400 | 174 |
2011-09-15 | 346 | 370 | 346 | 346 | 700 | 173 |
2011-09-14 | 340 | 377 | 340 | 370 | 700 | 185 |
2011-09-13 | 334 | 349 | 334 | 349 | 800 | 174.50 |
2011-09-12 | 326 | 342 | 322 | 332 | 2,500 | 166 |
2011-09-09 | 370 | 372 | 362 | 362 | 1,200 | 181 |
2011-09-08 | 402 | 402 | 402 | 402 | 1,700 | 201 |
2011-09-07 | 402 | 403 | 402 | 403 | 66,400 | 201.50 |
2011-09-06 | 402 | 403 | 400 | 402 | 31,200 | 201 |
2011-09-05 | 402 | 404 | 402 | 402 | 7,700 | 201 |
2011-09-02 | 403 | 403 | 402 | 402 | 1,800 | 201 |
2011-09-01 | 402 | 403 | 402 | 402 | 13,600 | 201 |
2011-08-31 | 402 | 402 | 402 | 402 | 2,300 | 201 |
2011-08-30 | 403 | 403 | 402 | 402 | 1,100 | 201 |
2011-08-29 | 402 | 402 | 402 | 402 | 6,800 | 201 |
2011-08-26 | 402 | 403 | 402 | 403 | 11,400 | 201.50 |
2011-08-25 | 403 | 403 | 402 | 402 | 1,500 | 201 |
2011-08-24 | 402 | 403 | 402 | 403 | 5,800 | 201.50 |
2011-08-23 | 403 | 404 | 402 | 403 | 37,500 | 201.50 |
2011-08-22 | 403 | 403 | 402 | 402 | 44,500 | 201 |
2011-08-19 | 403 | 403 | 403 | 403 | 33,800 | 201.50 |
2011-08-18 | 403 | 403 | 403 | 403 | 17,000 | 201.50 |
2011-08-17 | 403 | 403 | 403 | 403 | 4,100 | 201.50 |
2011-08-16 | 403 | 403 | 403 | 403 | 1,800 | 201.50 |
2011-08-15 | 403 | 404 | 403 | 404 | 4,200 | 202 |
2011-08-12 | 404 | 404 | 403 | 403 | 16,900 | 201.50 |
2011-08-11 | 403 | 404 | 403 | 404 | 5,600 | 202 |
2011-08-10 | 402 | 403 | 402 | 403 | 12,400 | 201.50 |
2011-08-09 | 403 | 403 | 402 | 403 | 104,200 | 201.50 |
2011-08-08 | 403 | 403 | 403 | 403 | 31,100 | 201.50 |
2011-08-05 | 403 | 403 | 403 | 403 | 10,800 | 201.50 |
2011-08-04 | 404 | 404 | 403 | 403 | 101,500 | 201.50 |
2011-08-03 | 404 | 404 | 404 | 404 | 19,300 | 202 |
2011-08-02 | 404 | 405 | 404 | 404 | 31,200 | 202 |
2011-08-01 | 404 | 404 | 404 | 404 | 19,100 | 202 |
2011-07-29 | 404 | 404 | 404 | 404 | 17,200 | 202 |
2011-07-28 | 404 | 404 | 404 | 404 | 32,100 | 202 |
2011-07-27 | 404 | 405 | 404 | 404 | 104,100 | 202 |
2011-07-26 | 404 | 404 | 404 | 404 | 23,600 | 202 |
2011-07-25 | 404 | 405 | 404 | 404 | 66,500 | 202 |
2011-07-22 | 404 | 405 | 404 | 404 | 32,200 | 202 |
2011-07-21 | 404 | 405 | 404 | 404 | 51,100 | 202 |
2011-07-20 | 404 | 405 | 404 | 404 | 73,100 | 202 |
2011-07-19 | 404 | 405 | 404 | 405 | 335,000 | 202.50 |
2011-07-15 | 380 | 380 | 380 | 380 | 10,200 | 190 |
2011-07-14 | 306 | 306 | 300 | 300 | 6,300 | 150 |
2011-07-13 | 306 | 306 | 303 | 306 | 800 | 153 |
2011-07-12 | 306 | 306 | 304 | 304 | 1,300 | 152 |
2011-07-11 | 308 | 308 | 306 | 306 | 1,100 | 153 |
2011-07-08 | 305 | 308 | 305 | 308 | 3,700 | 154 |
2011-07-07 | 301 | 304 | 300 | 304 | 1,900 | 152 |
2011-07-06 | 302 | 303 | 299 | 301 | 2,000 | 150.50 |
2011-07-05 | 303 | 304 | 302 | 302 | 2,600 | 151 |
2011-07-04 | 301 | 304 | 300 | 304 | 1,700 | 152 |
2011-07-01 | 297 | 302 | 296 | 298 | 5,800 | 149 |
2011-06-30 | 300 | 305 | 295 | 300 | 3,400 | 150 |
2011-06-29 | 290 | 303 | 290 | 294 | 9,400 | 147 |
2011-06-28 | 294 | 294 | 290 | 290 | 1,500 | 145 |
2011-06-27 | 286 | 293 | 286 | 289 | 1,500 | 144.50 |
2011-06-24 | 295 | 295 | 283 | 288 | 4,900 | 144 |
2011-06-23 | 292 | 294 | 288 | 293 | 3,900 | 146.50 |
2011-06-22 | 291 | 292 | 287 | 292 | 1,600 | 146 |
2011-06-21 | 298 | 298 | 287 | 290 | 8,400 | 145 |
2011-06-20 | 292 | 292 | 290 | 292 | 2,000 | 146 |
2011-06-17 | 295 | 295 | 292 | 292 | 500 | 146 |
2011-06-16 | 295 | 295 | 290 | 290 | 3,000 | 145 |
2011-06-15 | 290 | 292 | 290 | 292 | 4,700 | 146 |
2011-06-14 | 291 | 294 | 280 | 285 | 9,400 | 142.50 |
2011-06-13 | 295 | 298 | 290 | 291 | 11,000 | 145.50 |
2011-06-10 | 307 | 307 | 298 | 299 | 3,500 | 149.50 |
2011-06-09 | 301 | 303 | 300 | 302 | 1,300 | 151 |
2011-06-08 | 300 | 301 | 300 | 301 | 1,800 | 150.50 |
2011-06-07 | 303 | 304 | 303 | 304 | 1,900 | 152 |
2011-06-06 | 303 | 306 | 302 | 305 | 900 | 152.50 |
2011-06-03 | 309 | 309 | 305 | 307 | 4,100 | 153.50 |
2011-06-02 | 310 | 310 | 302 | 308 | 5,200 | 154 |
2011-06-01 | 310 | 312 | 310 | 310 | 2,200 | 155 |
2011-05-31 | 313 | 314 | 308 | 314 | 5,900 | 157 |
2011-05-30 | 311 | 313 | 310 | 312 | 6,000 | 156 |
2011-05-27 | 303 | 324 | 303 | 324 | 22,200 | 162 |
2011-05-26 | 343 | 344 | 338 | 338 | 18,500 | 169 |
2011-05-25 | 343 | 343 | 338 | 342 | 10,600 | 171 |
2011-05-24 | 340 | 343 | 338 | 342 | 10,000 | 171 |
2011-05-23 | 341 | 342 | 338 | 340 | 5,500 | 170 |
2011-05-20 | 341 | 344 | 340 | 343 | 7,100 | 171.50 |
2011-05-19 | 347 | 348 | 344 | 344 | 7,800 | 172 |
2011-05-18 | 345 | 349 | 343 | 347 | 8,600 | 173.50 |
2011-05-17 | 344 | 345 | 341 | 345 | 2,400 | 172.50 |
2011-05-16 | 343 | 348 | 341 | 345 | 5,000 | 172.50 |
2011-05-13 | 352 | 352 | 345 | 345 | 8,900 | 172.50 |
2011-05-12 | 350 | 352 | 347 | 351 | 7,500 | 175.50 |
2011-05-11 | 352 | 353 | 346 | 350 | 10,600 | 175 |
2011-05-10 | 350 | 353 | 345 | 350 | 8,200 | 175 |
2011-05-09 | 346 | 350 | 346 | 349 | 6,900 | 174.50 |
2011-05-06 | 338 | 341 | 338 | 341 | 11,400 | 170.50 |
2011-05-02 | 335 | 338 | 335 | 337 | 9,400 | 168.50 |
2011-04-28 | 335 | 335 | 330 | 335 | 8,700 | 167.50 |
2011-04-27 | 333 | 335 | 332 | 335 | 5,300 | 167.50 |
2011-04-26 | 335 | 335 | 333 | 333 | 1,500 | 166.50 |
2011-04-25 | 335 | 335 | 332 | 335 | 3,700 | 167.50 |
2011-04-22 | 334 | 334 | 331 | 333 | 1,700 | 166.50 |
2011-04-21 | 335 | 335 | 331 | 331 | 2,600 | 165.50 |
2011-04-20 | 334 | 335 | 330 | 335 | 3,600 | 167.50 |
2011-04-19 | 335 | 335 | 331 | 332 | 1,600 | 166 |
2011-04-18 | 330 | 335 | 330 | 335 | 3,000 | 167.50 |
2011-04-15 | 331 | 332 | 330 | 330 | 4,700 | 165 |
2011-04-14 | 333 | 334 | 332 | 332 | 3,400 | 166 |
2011-04-13 | 336 | 336 | 327 | 331 | 3,500 | 165.50 |
2011-04-12 | 321 | 335 | 321 | 329 | 11,700 | 164.50 |
2011-04-11 | 314 | 319 | 314 | 319 | 3,600 | 159.50 |
2011-04-08 | 314 | 317 | 313 | 317 | 1,400 | 158.50 |
2011-04-07 | 319 | 319 | 315 | 315 | 1,400 | 157.50 |
2011-04-06 | 315 | 321 | 310 | 321 | 3,400 | 160.50 |
2011-04-05 | 320 | 322 | 315 | 315 | 6,300 | 157.50 |
2011-04-04 | 320 | 320 | 317 | 320 | 6,400 | 160 |
2011-04-01 | 318 | 322 | 310 | 312 | 10,000 | 156 |
2011-03-31 | 311 | 312 | 307 | 310 | 4,400 | 155 |
2011-03-30 | 305 | 310 | 301 | 305 | 16,400 | 152.50 |
2011-03-29 | 303 | 304 | 301 | 303 | 7,300 | 151.50 |
2011-03-28 | 303 | 303 | 301 | 302 | 7,000 | 151 |
2011-03-25 | 329 | 329 | 303 | 308 | 18,100 | 154 |
2011-03-24 | 302 | 310 | 302 | 305 | 8,900 | 152.50 |
2011-03-23 | 316 | 320 | 300 | 300 | 24,900 | 150 |
2011-03-22 | 313 | 320 | 313 | 316 | 7,000 | 158 |
2011-03-18 | 300 | 310 | 300 | 309 | 7,800 | 154.50 |
2011-03-17 | 260 | 288 | 260 | 283 | 5,000 | 141.50 |
2011-03-16 | 239 | 293 | 239 | 273 | 26,500 | 136.50 |
2011-03-15 | 280 | 281 | 231 | 260 | 27,100 | 130 |
2011-03-14 | 304 | 325 | 280 | 305 | 34,300 | 152.50 |
2011-03-11 | 340 | 343 | 340 | 341 | 6,200 | 170.50 |
2011-03-10 | 344 | 344 | 340 | 340 | 1,700 | 170 |
2011-03-09 | 342 | 347 | 339 | 343 | 8,200 | 171.50 |
2011-03-08 | 337 | 341 | 336 | 340 | 12,100 | 170 |
2011-03-07 | 341 | 343 | 339 | 339 | 11,000 | 169.50 |
2011-03-04 | 342 | 344 | 340 | 340 | 9,400 | 170 |
2011-03-03 | 342 | 342 | 336 | 341 | 10,200 | 170.50 |
2011-03-02 | 347 | 348 | 335 | 342 | 12,000 | 171 |
2011-03-01 | 348 | 351 | 346 | 349 | 14,000 | 174.50 |
2011-02-28 | 343 | 347 | 342 | 345 | 6,200 | 172.50 |
2011-02-25 | 337 | 339 | 335 | 338 | 6,300 | 169 |
2011-02-24 | 337 | 337 | 334 | 335 | 6,300 | 167.50 |
2011-02-23 | 339 | 339 | 334 | 334 | 9,700 | 167 |
2011-02-22 | 339 | 339 | 335 | 338 | 4,000 | 169 |
2011-02-21 | 336 | 340 | 335 | 340 | 11,200 | 170 |
2011-02-18 | 336 | 340 | 335 | 335 | 11,900 | 167.50 |
2011-02-17 | 337 | 337 | 335 | 335 | 9,300 | 167.50 |
2011-02-16 | 340 | 342 | 334 | 337 | 28,900 | 168.50 |
2011-02-15 | 340 | 345 | 333 | 345 | 25,100 | 172.50 |
2011-02-14 | 332 | 335 | 331 | 334 | 28,400 | 167 |
2011-02-10 | 333 | 333 | 328 | 330 | 15,700 | 165 |
2011-02-09 | 331 | 334 | 329 | 332 | 10,800 | 166 |
2011-02-08 | 331 | 332 | 328 | 330 | 15,200 | 165 |
2011-02-07 | 330 | 332 | 329 | 330 | 11,600 | 165 |
2011-02-04 | 333 | 333 | 328 | 330 | 7,100 | 165 |
2011-02-03 | 333 | 333 | 330 | 330 | 3,400 | 165 |
2011-02-02 | 337 | 337 | 318 | 333 | 13,300 | 166.50 |
2011-02-01 | 333 | 339 | 333 | 337 | 6,100 | 168.50 |
2011-01-31 | 336 | 338 | 336 | 338 | 2,900 | 169 |
2011-01-28 | 340 | 340 | 331 | 333 | 5,900 | 166.50 |
2011-01-27 | 339 | 344 | 339 | 340 | 6,600 | 170 |
2011-01-26 | 340 | 340 | 338 | 340 | 6,000 | 170 |
2011-01-25 | 350 | 350 | 341 | 341 | 3,500 | 170.50 |
2011-01-24 | 343 | 346 | 340 | 342 | 6,700 | 171 |
2011-01-21 | 348 | 353 | 340 | 352 | 7,000 | 176 |
2011-01-20 | 346 | 351 | 346 | 346 | 5,800 | 173 |
2011-01-19 | 351 | 356 | 351 | 354 | 8,700 | 177 |
2011-01-18 | 356 | 356 | 343 | 356 | 8,800 | 178 |
2011-01-17 | 353 | 360 | 353 | 356 | 6,200 | 178 |
2011-01-14 | 353 | 353 | 347 | 349 | 5,600 | 174.50 |
2011-01-13 | 346 | 349 | 344 | 345 | 10,300 | 172.50 |
2011-01-12 | 345 | 345 | 340 | 345 | 5,200 | 172.50 |
2011-01-11 | 340 | 350 | 332 | 348 | 5,800 | 174 |
2011-01-07 | 340 | 345 | 338 | 344 | 7,800 | 172 |
2011-01-06 | 330 | 339 | 328 | 338 | 14,400 | 169 |
2011-01-05 | 328 | 328 | 326 | 328 | 1,800 | 164 |
2011-01-04 | 324 | 328 | 324 | 328 | 6,700 | 164 |
分割・併合履歴 : [2017-05-29]1株→2株 [2004-05-26]1株→2株