8908 (株)毎日コムネットの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	906	918	903	918	6,200	918
2017-12-28	897	920	897	903	6,100	903
2017-12-27	896	899	890	895	10,300	895
2017-12-26	915	915	900	911	6,800	911
2017-12-25	889	915	881	915	11,600	915
2017-12-22	880	881	878	878	4,000	878
2017-12-21	879	880	869	877	5,800	877
2017-12-20	867	869	856	856	4,200	856
2017-12-19	861	861	850	860	3,600	860
2017-12-18	848	862	848	851	4,500	851
2017-12-15	866	866	848	848	4,300	848
2017-12-14	867	868	854	866	5,200	866
2017-12-13	874	874	861	864	3,800	864
2017-12-12	870	873	864	872	7,000	872
2017-12-11	864	867	859	863	4,000	863
2017-12-08	834	860	834	858	8,900	858
2017-12-07	859	860	846	846	10,200	846
2017-12-06	843	851	822	850	16,800	850
2017-12-05	844	858	838	850	12,700	850
2017-12-04	845	847	834	847	8,100	847
2017-12-01	843	843	834	836	1,700	836
2017-11-30	840	848	833	844	4,500	844
2017-11-29	825	848	823	848	6,800	848
2017-11-28	820	830	813	825	3,700	825
2017-11-27	819	830	813	830	8,600	830
2017-11-24	813	818	804	817	7,200	817
2017-11-22	818	819	804	812	11,700	812
2017-11-21	815	820	811	814	3,600	814
2017-11-20	819	819	814	814	3,000	814
2017-11-17	832	832	821	821	8,000	821
2017-11-16	851	860	820	824	23,200	824
2017-11-15	815	818	810	810	3,700	810
2017-11-13	830	834	827	829	3,000	829
2017-11-10	840	840	833	834	2,800	834
2017-11-09	847	853	841	842	4,200	842
2017-11-08	860	860	845	847	10,100	847
2017-11-07	843	860	842	851	3,900	851
2017-11-06	837	850	831	850	4,700	850
2017-11-02	834	844	834	842	3,200	842
2017-11-01	845	853	837	838	4,700	838
2017-10-31	844	846	835	845	5,400	845
2017-10-30	832	843	830	840	7,500	840
2017-10-27	835	835	825	830	1,800	830
2017-10-26	834	836	830	834	2,300	834
2017-10-25	858	858	833	833	6,000	833
2017-10-24	829	860	829	844	12,700	844
2017-10-23	838	843	829	829	6,800	829
2017-10-20	845	845	830	837	5,600	837
2017-10-19	822	841	818	839	6,500	839
2017-10-18	825	840	825	825	7,900	825
2017-10-17	846	846	818	819	6,800	819
2017-10-16	809	840	809	837	10,800	837
2017-10-13	810	810	805	809	2,100	809
2017-10-12	823	823	809	810	5,300	810
2017-10-11	821	821	813	813	2,200	813
2017-10-10	816	829	813	821	4,700	821
2017-10-06	803	834	790	816	25,000	816
2017-10-05	814	816	811	816	14,900	816
2017-10-04	800	810	800	808	12,100	808
2017-10-03	794	810	794	800	20,100	800
2017-10-02	790	796	785	794	10,000	794
2017-09-29	784	788	781	788	12,400	788
2017-09-28	782	789	782	784	12,200	784
2017-09-27	778	783	778	782	1,300	782
2017-09-26	767	781	765	778	8,800	778
2017-09-25	799	800	762	778	8,300	778
2017-09-22	795	795	785	789	4,300	789
2017-09-21	789	793	789	789	2,300	789
2017-09-20	788	789	785	789	2,600	789
2017-09-19	779	790	777	789	8,400	789
2017-09-15	773	777	773	776	5,900	776
2017-09-14	758	779	758	776	2,500	776
2017-09-13	775	775	765	768	1,200	768
2017-09-12	752	780	752	775	16,800	775
2017-09-11	753	766	750	753	1,900	753
2017-09-08	760	761	747	749	4,300	749
2017-09-07	766	767	758	760	3,000	760
2017-09-06	749	768	745	756	4,500	756
2017-09-05	763	767	748	753	9,000	753
2017-09-04	775	780	771	771	6,500	771
2017-09-01	771	780	766	767	6,900	767
2017-08-31	762	765	755	765	2,500	765
2017-08-30	749	765	746	762	3,900	762
2017-08-29	743	745	740	745	10,600	745
2017-08-28	739	743	737	743	8,300	743
2017-08-25	737	738	731	738	5,900	738
2017-08-24	730	732	728	728	2,900	728
2017-08-23	731	732	723	727	3,800	727
2017-08-22	723	737	718	727	7,600	727
2017-08-21	735	748	720	722	18,200	722
2017-08-18	755	760	748	748	7,000	748
2017-08-17	759	761	756	761	3,800	761
2017-08-16	762	765	760	764	5,100	764
2017-08-15	763	766	759	765	5,100	765
2017-08-14	775	777	766	766	4,000	766
2017-08-10	769	782	768	774	7,700	774
2017-08-09	777	787	765	777	7,600	777
2017-08-08	778	783	777	777	7,400	777
2017-08-07	777	789	777	778	9,400	778
2017-08-04	790	790	770	770	6,800	770
2017-08-03	790	797	780	780	7,700	780
2017-08-02	790	800	788	789	12,300	789
2017-08-01	798	809	797	805	31,100	805
2017-07-31	791	800	788	798	21,900	798
2017-07-28	793	793	787	791	4,600	791
2017-07-27	788	793	788	793	8,800	793
2017-07-26	794	794	786	790	6,100	790
2017-07-25	793	793	782	790	4,900	790
2017-07-24	779	790	776	780	11,200	780
2017-07-21	778	781	773	780	5,100	780
2017-07-20	784	784	765	779	5,700	779
2017-07-19	789	790	775	775	11,000	775
2017-07-18	799	799	780	786	17,300	786
2017-07-14	796	796	780	787	21,100	787
2017-07-13	756	805	751	771	53,100	771
2017-07-12	740	757	734	750	9,500	750
2017-07-11	740	742	734	738	2,600	738
2017-07-10	741	741	735	735	3,000	735
2017-07-07	738	747	736	741	3,900	741
2017-07-06	732	740	732	740	2,700	740
2017-07-05	730	749	730	737	4,500	737
2017-07-04	750	750	725	725	5,000	725
2017-07-03	730	756	722	754	16,400	754
2017-06-30	707	720	707	719	6,300	719
2017-06-29	725	725	701	716	31,900	716
2017-06-28	732	732	712	721	20,800	721
2017-06-27	748	750	734	737	32,100	737
2017-06-26	767	780	754	758	20,100	758
2017-06-23	785	785	769	774	9,800	774
2017-06-22	798	798	768	773	16,300	773
2017-06-21	789	791	778	791	8,500	791
2017-06-20	779	786	777	783	7,200	783
2017-06-19	778	785	770	779	7,200	779
2017-06-16	785	785	762	771	6,000	771
2017-06-15	783	786	777	777	11,700	777
2017-06-14	777	785	777	781	4,000	781
2017-06-13	788	800	771	784	6,200	784
2017-06-12	790	804	769	788	17,800	788
2017-06-09	789	789	771	786	9,600	786
2017-06-08	756	780	756	774	17,100	774
2017-06-07	788	792	741	752	34,600	752
2017-06-06	791	815	791	796	9,500	796
2017-06-05	779	811	775	806	30,500	806
2017-06-02	807	807	785	794	20,700	794
2017-06-01	808	812	784	806	26,400	806
2017-05-31	858	887	805	812	42,800	812
2017-05-30	776	925	776	852	164,700	852
2017-05-29	744	775	733	775	54,700	775
2017-05-26	1,525	1,561	1,508	1,561	27,600	780.50
2017-05-25	1,530	1,548	1,527	1,542	9,300	771
2017-05-24	1,497	1,560	1,497	1,543	20,100	771.50
2017-05-23	1,455	1,497	1,455	1,497	12,600	748.50
2017-05-22	1,455	1,483	1,455	1,464	16,900	732
2017-05-19	1,460	1,462	1,449	1,451	7,800	725.50
2017-05-18	1,440	1,470	1,431	1,455	8,300	727.50
2017-05-17	1,491	1,491	1,450	1,462	19,200	731
2017-05-16	1,497	1,497	1,481	1,490	12,800	745
2017-05-15	1,488	1,498	1,485	1,491	9,300	745.50
2017-05-12	1,501	1,501	1,486	1,491	6,300	745.50
2017-05-11	1,484	1,502	1,482	1,489	12,000	744.50
2017-05-10	1,485	1,522	1,480	1,484	27,200	742
2017-05-09	1,464	1,487	1,464	1,480	10,200	740
2017-05-08	1,459	1,471	1,449	1,465	14,400	732.50
2017-05-02	1,367	1,428	1,367	1,423	21,900	711.50
2017-05-01	1,367	1,414	1,362	1,395	25,300	697.50
2017-04-28	1,359	1,377	1,350	1,367	32,000	683.50
2017-04-27	1,274	1,350	1,271	1,343	44,600	671.50
2017-04-26	1,273	1,275	1,262	1,270	14,200	635
2017-04-25	1,267	1,272	1,256	1,271	13,200	635.50
2017-04-24	1,272	1,272	1,257	1,258	7,800	629
2017-04-21	1,269	1,269	1,258	1,258	6,500	629
2017-04-20	1,266	1,275	1,260	1,263	17,100	631.50
2017-04-19	1,262	1,266	1,257	1,261	13,600	630.50
2017-04-18	1,270	1,270	1,239	1,249	17,700	624.50
2017-04-17	1,229	1,251	1,220	1,245	37,000	622.50
2017-04-14	1,247	1,281	1,191	1,200	99,500	600
2017-04-13	1,170	1,186	1,140	1,181	7,500	590.50
2017-04-12	1,191	1,198	1,170	1,171	6,000	585.50
2017-04-11	1,200	1,200	1,192	1,195	1,200	597.50
2017-04-10	1,179	1,198	1,179	1,198	3,100	599
2017-04-07	1,153	1,168	1,150	1,166	5,400	583
2017-04-06	1,172	1,178	1,148	1,169	9,200	584.50
2017-04-05	1,205	1,223	1,190	1,191	9,900	595.50
2017-04-04	1,231	1,247	1,202	1,203	5,800	601.50
2017-04-03	1,249	1,249	1,230	1,230	4,300	615
2017-03-31	1,238	1,249	1,238	1,243	4,500	621.50
2017-03-30	1,236	1,238	1,231	1,232	2,700	616
2017-03-29	1,241	1,241	1,222	1,231	4,300	615.50
2017-03-28	1,228	1,228	1,215	1,215	3,800	607.50
2017-03-27	1,202	1,237	1,202	1,228	6,800	614
2017-03-24	1,229	1,236	1,206	1,206	3,400	603
2017-03-23	1,218	1,224	1,204	1,224	1,900	612
2017-03-22	1,203	1,219	1,200	1,204	3,600	602
2017-03-21	1,220	1,226	1,213	1,220	2,300	610
2017-03-17	1,227	1,230	1,220	1,220	2,400	610
2017-03-16	1,201	1,240	1,200	1,227	6,800	613.50
2017-03-15	1,243	1,244	1,200	1,201	11,800	600.50
2017-03-14	1,263	1,265	1,242	1,243	9,400	621.50
2017-03-13	1,230	1,255	1,230	1,243	11,700	621.50
2017-03-10	1,220	1,225	1,220	1,221	600	610.50
2017-03-09	1,225	1,225	1,221	1,221	3,000	610.50
2017-03-08	1,208	1,225	1,207	1,225	2,200	612.50
2017-03-07	1,215	1,219	1,212	1,212	2,900	606
2017-03-06	1,220	1,229	1,212	1,213	4,700	606.50
2017-03-03	1,206	1,230	1,206	1,220	14,700	610
2017-03-02	1,227	1,228	1,206	1,206	7,600	603
2017-03-01	1,198	1,227	1,198	1,203	10,700	601.50
2017-02-28	1,161	1,201	1,161	1,186	8,600	593
2017-02-27	1,141	1,168	1,141	1,161	4,700	580.50
2017-02-24	1,159	1,159	1,139	1,150	3,000	575
2017-02-23	1,137	1,147	1,130	1,135	2,900	567.50
2017-02-22	1,132	1,135	1,130	1,130	1,700	565
2017-02-21	1,130	1,136	1,130	1,130	4,600	565
2017-02-20	1,126	1,128	1,118	1,121	1,500	560.50
2017-02-17	1,131	1,131	1,116	1,120	1,800	560
2017-02-16	1,130	1,130	1,128	1,130	2,900	565
2017-02-15	1,125	1,128	1,125	1,128	1,300	564
2017-02-14	1,124	1,125	1,120	1,125	1,400	562.50
2017-02-13	1,120	1,123	1,120	1,120	1,600	560
2017-02-10	1,120	1,122	1,108	1,115	2,900	557.50
2017-02-09	1,122	1,122	1,104	1,111	5,000	555.50
2017-02-08	1,094	1,111	1,094	1,110	4,400	555
2017-02-07	1,090	1,095	1,089	1,095	7,600	547.50
2017-02-06	1,081	1,088	1,081	1,082	1,500	541
2017-02-03	1,082	1,083	1,080	1,083	3,000	541.50
2017-02-02	1,080	1,082	1,070	1,080	8,600	540
2017-02-01	1,079	1,079	1,060	1,078	5,500	539
2017-01-31	1,078	1,078	1,070	1,074	4,700	537
2017-01-30	1,077	1,078	1,071	1,078	2,100	539
2017-01-27	1,075	1,075	1,063	1,065	1,700	532.50
2017-01-26	1,076	1,076	1,075	1,075	5,500	537.50
2017-01-25	1,070	1,070	1,061	1,066	5,500	533
2017-01-24	1,059	1,064	1,059	1,064	2,100	532
2017-01-23	1,059	1,060	1,051	1,056	1,400	528
2017-01-20	1,048	1,057	1,048	1,050	5,000	525
2017-01-19	1,050	1,055	1,050	1,050	700	525
2017-01-18	1,051	1,059	1,049	1,049	1,800	524.50
2017-01-17	1,048	1,052	1,048	1,052	1,200	526
2017-01-16	1,055	1,063	1,053	1,055	8,500	527.50
2017-01-13	1,049	1,055	1,032	1,054	28,000	527
2017-01-12	1,064	1,073	1,060	1,070	11,100	535
2017-01-11	1,060	1,070	1,056	1,064	8,700	532
2017-01-10	1,075	1,077	1,057	1,061	15,600	530.50
2017-01-06	1,061	1,069	1,057	1,064	10,600	532
2017-01-05	1,054	1,074	1,054	1,056	14,600	528
2017-01-04	1,053	1,069	1,050	1,054	12,200	527

分割・併合履歴： [2017-05-29]1株→2株 [2004-05-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8908 (株)毎日コムネット の時系列データ [2017年度]

8908 (株)毎日コムネットの時系列データ [2017年度]