8908 (株)毎日コムネット の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 890 | 925 | 889 | 918 | 32,700 | 918 |
2019-12-27 | 893 | 895 | 881 | 885 | 15,100 | 885 |
2019-12-26 | 892 | 893 | 868 | 886 | 40,400 | 886 |
2019-12-25 | 884 | 891 | 880 | 890 | 26,800 | 890 |
2019-12-24 | 886 | 887 | 871 | 875 | 20,300 | 875 |
2019-12-23 | 869 | 883 | 867 | 877 | 21,900 | 877 |
2019-12-20 | 876 | 876 | 864 | 870 | 13,800 | 870 |
2019-12-19 | 869 | 871 | 857 | 871 | 19,400 | 871 |
2019-12-18 | 867 | 870 | 859 | 865 | 45,500 | 865 |
2019-12-17 | 870 | 875 | 864 | 870 | 24,200 | 870 |
2019-12-16 | 855 | 866 | 854 | 866 | 22,700 | 866 |
2019-12-13 | 845 | 880 | 842 | 855 | 67,300 | 855 |
2019-12-12 | 844 | 845 | 838 | 842 | 13,600 | 842 |
2019-12-11 | 845 | 846 | 840 | 842 | 9,900 | 842 |
2019-12-10 | 842 | 844 | 835 | 844 | 12,100 | 844 |
2019-12-09 | 840 | 846 | 840 | 842 | 16,500 | 842 |
2019-12-06 | 832 | 840 | 828 | 840 | 16,100 | 840 |
2019-12-05 | 841 | 841 | 831 | 839 | 9,400 | 839 |
2019-12-04 | 833 | 842 | 826 | 841 | 21,500 | 841 |
2019-12-03 | 832 | 839 | 831 | 832 | 39,000 | 832 |
2019-12-02 | 850 | 862 | 818 | 832 | 136,700 | 832 |
2019-11-29 | 822 | 823 | 796 | 807 | 23,600 | 807 |
2019-11-28 | 824 | 825 | 794 | 822 | 29,100 | 822 |
2019-11-27 | 825 | 826 | 822 | 826 | 10,800 | 826 |
2019-11-26 | 825 | 825 | 822 | 825 | 14,100 | 825 |
2019-11-25 | 824 | 827 | 821 | 824 | 18,500 | 824 |
2019-11-22 | 820 | 822 | 818 | 822 | 11,000 | 822 |
2019-11-21 | 819 | 820 | 814 | 819 | 11,000 | 819 |
2019-11-20 | 815 | 820 | 812 | 819 | 9,900 | 819 |
2019-11-19 | 814 | 822 | 812 | 817 | 17,800 | 817 |
2019-11-18 | 810 | 814 | 810 | 812 | 5,800 | 812 |
2019-11-15 | 805 | 814 | 801 | 810 | 13,700 | 810 |
2019-11-14 | 821 | 822 | 803 | 810 | 31,200 | 810 |
2019-11-13 | 822 | 822 | 819 | 822 | 14,700 | 822 |
2019-11-12 | 820 | 822 | 819 | 821 | 12,900 | 821 |
2019-11-11 | 820 | 821 | 816 | 820 | 10,200 | 820 |
2019-11-08 | 820 | 820 | 813 | 813 | 14,100 | 813 |
2019-11-07 | 818 | 821 | 813 | 818 | 39,500 | 818 |
2019-11-06 | 814 | 820 | 811 | 819 | 29,500 | 819 |
2019-11-05 | 820 | 820 | 813 | 817 | 13,700 | 817 |
2019-11-01 | 819 | 819 | 813 | 813 | 26,700 | 813 |
2019-10-31 | 824 | 824 | 810 | 815 | 14,200 | 815 |
2019-10-30 | 803 | 823 | 797 | 823 | 65,300 | 823 |
2019-10-29 | 806 | 808 | 804 | 804 | 13,400 | 804 |
2019-10-28 | 808 | 808 | 802 | 802 | 10,600 | 802 |
2019-10-25 | 808 | 808 | 801 | 808 | 14,300 | 808 |
2019-10-24 | 803 | 809 | 797 | 806 | 19,600 | 806 |
2019-10-23 | 808 | 808 | 803 | 806 | 8,800 | 806 |
2019-10-21 | 800 | 807 | 800 | 806 | 11,500 | 806 |
2019-10-18 | 798 | 803 | 796 | 800 | 6,300 | 800 |
2019-10-17 | 805 | 805 | 797 | 797 | 14,100 | 797 |
2019-10-16 | 801 | 802 | 794 | 802 | 16,500 | 802 |
2019-10-15 | 795 | 800 | 794 | 800 | 12,000 | 800 |
2019-10-11 | 791 | 791 | 784 | 789 | 7,400 | 789 |
2019-10-10 | 788 | 793 | 787 | 788 | 8,900 | 788 |
2019-10-09 | 785 | 796 | 782 | 788 | 11,900 | 788 |
2019-10-08 | 804 | 806 | 790 | 790 | 12,600 | 790 |
2019-10-07 | 801 | 810 | 800 | 800 | 37,500 | 800 |
2019-10-04 | 798 | 800 | 783 | 800 | 61,400 | 800 |
2019-10-03 | 771 | 790 | 766 | 790 | 20,300 | 790 |
2019-10-02 | 770 | 785 | 769 | 783 | 15,900 | 783 |
2019-10-01 | 770 | 774 | 770 | 771 | 21,000 | 771 |
2019-09-30 | 763 | 774 | 763 | 771 | 4,600 | 771 |
2019-09-27 | 775 | 777 | 755 | 774 | 11,900 | 774 |
2019-09-26 | 779 | 781 | 768 | 774 | 13,800 | 774 |
2019-09-25 | 785 | 785 | 777 | 781 | 9,300 | 781 |
2019-09-24 | 763 | 788 | 759 | 785 | 46,000 | 785 |
2019-09-20 | 760 | 763 | 758 | 763 | 9,300 | 763 |
2019-09-19 | 748 | 757 | 748 | 757 | 13,900 | 757 |
2019-09-18 | 747 | 747 | 742 | 744 | 5,300 | 744 |
2019-09-17 | 747 | 747 | 740 | 741 | 10,400 | 741 |
2019-09-13 | 746 | 746 | 738 | 740 | 17,500 | 740 |
2019-09-12 | 737 | 744 | 733 | 744 | 10,100 | 744 |
2019-09-11 | 721 | 734 | 721 | 734 | 17,200 | 734 |
2019-09-10 | 726 | 728 | 721 | 725 | 8,400 | 725 |
2019-09-09 | 723 | 727 | 720 | 726 | 7,500 | 726 |
2019-09-06 | 719 | 723 | 719 | 722 | 9,700 | 722 |
2019-09-05 | 717 | 720 | 717 | 719 | 4,900 | 719 |
2019-09-04 | 716 | 722 | 716 | 717 | 7,800 | 717 |
2019-09-03 | 717 | 718 | 715 | 716 | 5,000 | 716 |
2019-09-02 | 717 | 718 | 715 | 717 | 5,900 | 717 |
2019-08-30 | 723 | 723 | 717 | 719 | 8,400 | 719 |
2019-08-29 | 718 | 721 | 713 | 720 | 8,700 | 720 |
2019-08-28 | 720 | 724 | 717 | 718 | 8,300 | 718 |
2019-08-27 | 722 | 724 | 720 | 720 | 3,900 | 720 |
2019-08-26 | 724 | 725 | 718 | 721 | 12,200 | 721 |
2019-08-23 | 735 | 735 | 729 | 729 | 5,700 | 729 |
2019-08-22 | 738 | 739 | 730 | 730 | 8,400 | 730 |
2019-08-21 | 740 | 745 | 736 | 738 | 9,500 | 738 |
2019-08-20 | 740 | 748 | 733 | 748 | 18,300 | 748 |
2019-08-19 | 738 | 743 | 730 | 741 | 11,100 | 741 |
2019-08-16 | 733 | 733 | 730 | 730 | 3,700 | 730 |
2019-08-15 | 722 | 739 | 719 | 734 | 17,900 | 734 |
2019-08-14 | 743 | 743 | 735 | 737 | 5,300 | 737 |
2019-08-13 | 739 | 740 | 737 | 737 | 4,100 | 737 |
2019-08-09 | 735 | 742 | 735 | 739 | 8,200 | 739 |
2019-08-08 | 740 | 741 | 737 | 737 | 3,800 | 737 |
2019-08-07 | 737 | 744 | 737 | 741 | 4,200 | 741 |
2019-08-06 | 729 | 739 | 722 | 737 | 13,600 | 737 |
2019-08-05 | 741 | 742 | 735 | 740 | 10,800 | 740 |
2019-08-02 | 744 | 750 | 743 | 747 | 12,900 | 747 |
2019-08-01 | 750 | 751 | 747 | 751 | 7,900 | 751 |
2019-07-31 | 752 | 754 | 750 | 750 | 4,600 | 750 |
2019-07-30 | 750 | 752 | 750 | 752 | 13,300 | 752 |
2019-07-29 | 751 | 752 | 747 | 751 | 9,000 | 751 |
2019-07-26 | 749 | 752 | 743 | 750 | 9,000 | 750 |
2019-07-25 | 750 | 753 | 739 | 748 | 20,500 | 748 |
2019-07-24 | 740 | 746 | 740 | 746 | 6,300 | 746 |
2019-07-23 | 741 | 745 | 740 | 743 | 11,900 | 743 |
2019-07-22 | 739 | 742 | 736 | 742 | 6,300 | 742 |
2019-07-19 | 735 | 744 | 734 | 740 | 12,100 | 740 |
2019-07-18 | 732 | 740 | 728 | 731 | 17,200 | 731 |
2019-07-17 | 735 | 740 | 731 | 731 | 7,500 | 731 |
2019-07-16 | 737 | 738 | 723 | 734 | 21,700 | 734 |
2019-07-12 | 756 | 757 | 739 | 739 | 35,300 | 739 |
2019-07-11 | 738 | 748 | 738 | 741 | 22,500 | 741 |
2019-07-10 | 739 | 740 | 734 | 734 | 10,800 | 734 |
2019-07-09 | 738 | 739 | 734 | 736 | 8,500 | 736 |
2019-07-08 | 733 | 739 | 733 | 734 | 6,800 | 734 |
2019-07-05 | 733 | 735 | 731 | 734 | 6,900 | 734 |
2019-07-04 | 726 | 736 | 726 | 733 | 13,200 | 733 |
2019-07-03 | 730 | 730 | 725 | 725 | 2,500 | 725 |
2019-07-02 | 720 | 729 | 718 | 724 | 20,700 | 724 |
2019-07-01 | 726 | 728 | 721 | 723 | 7,900 | 723 |
2019-06-28 | 722 | 725 | 718 | 718 | 9,000 | 718 |
2019-06-27 | 716 | 724 | 716 | 720 | 10,200 | 720 |
2019-06-26 | 715 | 720 | 714 | 718 | 5,300 | 718 |
2019-06-25 | 714 | 717 | 713 | 715 | 9,300 | 715 |
2019-06-24 | 712 | 718 | 712 | 714 | 14,700 | 714 |
2019-06-21 | 721 | 721 | 713 | 716 | 12,900 | 716 |
2019-06-20 | 720 | 720 | 711 | 716 | 18,300 | 716 |
2019-06-19 | 715 | 720 | 714 | 714 | 11,100 | 714 |
2019-06-18 | 726 | 726 | 715 | 718 | 14,700 | 718 |
2019-06-17 | 720 | 727 | 719 | 721 | 11,800 | 721 |
2019-06-14 | 723 | 726 | 720 | 723 | 8,600 | 723 |
2019-06-13 | 719 | 724 | 714 | 723 | 15,600 | 723 |
2019-06-12 | 728 | 728 | 723 | 723 | 12,900 | 723 |
2019-06-11 | 741 | 741 | 723 | 726 | 19,300 | 726 |
2019-06-10 | 735 | 741 | 730 | 741 | 18,600 | 741 |
2019-06-07 | 715 | 725 | 713 | 725 | 14,000 | 725 |
2019-06-06 | 720 | 727 | 705 | 715 | 22,000 | 715 |
2019-06-05 | 713 | 721 | 713 | 717 | 13,100 | 717 |
2019-06-04 | 711 | 711 | 701 | 708 | 10,600 | 708 |
2019-06-03 | 706 | 717 | 705 | 710 | 16,100 | 710 |
2019-05-31 | 740 | 740 | 717 | 718 | 15,200 | 718 |
2019-05-30 | 742 | 742 | 726 | 731 | 18,500 | 731 |
2019-05-29 | 750 | 757 | 733 | 737 | 71,600 | 737 |
2019-05-28 | 784 | 792 | 765 | 765 | 102,000 | 765 |
2019-05-27 | 779 | 790 | 778 | 785 | 48,600 | 785 |
2019-05-24 | 765 | 776 | 764 | 775 | 35,400 | 775 |
2019-05-23 | 765 | 766 | 764 | 765 | 17,500 | 765 |
2019-05-22 | 767 | 768 | 761 | 761 | 26,700 | 761 |
2019-05-21 | 766 | 776 | 761 | 766 | 16,400 | 766 |
2019-05-20 | 768 | 779 | 760 | 760 | 34,700 | 760 |
2019-05-17 | 767 | 776 | 766 | 773 | 26,500 | 773 |
2019-05-16 | 763 | 767 | 758 | 758 | 33,600 | 758 |
2019-05-15 | 758 | 762 | 749 | 752 | 45,400 | 752 |
2019-05-14 | 765 | 765 | 755 | 765 | 13,400 | 765 |
2019-05-13 | 767 | 772 | 767 | 767 | 13,100 | 767 |
2019-05-10 | 769 | 773 | 768 | 770 | 11,000 | 770 |
2019-05-09 | 773 | 773 | 768 | 769 | 9,400 | 769 |
2019-05-08 | 775 | 776 | 769 | 773 | 19,900 | 773 |
2019-05-07 | 780 | 786 | 775 | 775 | 35,100 | 775 |
2019-04-26 | 783 | 783 | 776 | 778 | 17,400 | 778 |
2019-04-25 | 782 | 783 | 774 | 783 | 26,100 | 783 |
2019-04-24 | 776 | 780 | 771 | 778 | 14,300 | 778 |
2019-04-23 | 777 | 780 | 769 | 769 | 12,200 | 769 |
2019-04-22 | 772 | 780 | 765 | 776 | 15,800 | 776 |
2019-04-19 | 768 | 770 | 765 | 769 | 6,200 | 769 |
2019-04-18 | 773 | 773 | 767 | 767 | 9,400 | 767 |
2019-04-17 | 770 | 773 | 764 | 767 | 9,700 | 767 |
2019-04-16 | 774 | 775 | 767 | 767 | 5,900 | 767 |
2019-04-15 | 760 | 769 | 758 | 767 | 13,100 | 767 |
2019-04-12 | 758 | 761 | 750 | 751 | 21,300 | 751 |
2019-04-11 | 765 | 766 | 758 | 758 | 20,000 | 758 |
2019-04-10 | 776 | 777 | 772 | 772 | 9,500 | 772 |
2019-04-09 | 767 | 779 | 760 | 779 | 26,700 | 779 |
2019-04-08 | 792 | 792 | 770 | 770 | 19,300 | 770 |
2019-04-05 | 799 | 799 | 784 | 790 | 39,300 | 790 |
2019-04-04 | 794 | 800 | 792 | 792 | 26,700 | 792 |
2019-04-03 | 786 | 791 | 781 | 790 | 11,700 | 790 |
2019-04-02 | 797 | 800 | 784 | 786 | 15,400 | 786 |
2019-04-01 | 782 | 799 | 780 | 796 | 36,800 | 796 |
2019-03-29 | 778 | 783 | 772 | 780 | 16,200 | 780 |
2019-03-28 | 781 | 786 | 777 | 786 | 20,100 | 786 |
2019-03-27 | 780 | 788 | 777 | 783 | 21,800 | 783 |
2019-03-26 | 752 | 788 | 752 | 788 | 25,900 | 788 |
2019-03-25 | 751 | 756 | 745 | 755 | 15,400 | 755 |
2019-03-22 | 752 | 755 | 750 | 755 | 10,300 | 755 |
2019-03-20 | 741 | 751 | 741 | 748 | 13,300 | 748 |
2019-03-19 | 744 | 748 | 741 | 744 | 14,500 | 744 |
2019-03-18 | 757 | 757 | 743 | 744 | 24,200 | 744 |
2019-03-15 | 775 | 780 | 747 | 747 | 34,700 | 747 |
2019-03-14 | 780 | 780 | 769 | 772 | 12,800 | 772 |
2019-03-13 | 770 | 785 | 770 | 776 | 20,300 | 776 |
2019-03-12 | 760 | 769 | 760 | 769 | 17,700 | 769 |
2019-03-11 | 747 | 758 | 747 | 752 | 12,200 | 752 |
2019-03-08 | 745 | 752 | 743 | 749 | 22,600 | 749 |
2019-03-07 | 760 | 760 | 741 | 748 | 18,900 | 748 |
2019-03-06 | 773 | 773 | 762 | 762 | 12,200 | 762 |
2019-03-05 | 774 | 779 | 772 | 776 | 11,700 | 776 |
2019-03-04 | 767 | 776 | 763 | 776 | 7,100 | 776 |
2019-03-01 | 771 | 775 | 756 | 756 | 17,000 | 756 |
2019-02-28 | 785 | 787 | 768 | 768 | 10,200 | 768 |
2019-02-27 | 792 | 798 | 784 | 784 | 14,700 | 784 |
2019-02-26 | 795 | 795 | 784 | 790 | 11,400 | 790 |
2019-02-25 | 780 | 795 | 780 | 792 | 17,400 | 792 |
2019-02-22 | 774 | 779 | 765 | 771 | 17,700 | 771 |
2019-02-21 | 774 | 784 | 771 | 771 | 13,100 | 771 |
2019-02-20 | 796 | 796 | 771 | 773 | 15,300 | 773 |
2019-02-19 | 799 | 800 | 789 | 794 | 17,700 | 794 |
2019-02-18 | 777 | 811 | 777 | 784 | 46,200 | 784 |
2019-02-15 | 761 | 773 | 753 | 773 | 17,400 | 773 |
2019-02-14 | 760 | 769 | 752 | 756 | 25,300 | 756 |
2019-02-13 | 758 | 759 | 748 | 758 | 11,000 | 758 |
2019-02-12 | 748 | 760 | 743 | 756 | 20,200 | 756 |
2019-02-08 | 742 | 746 | 739 | 740 | 11,900 | 740 |
2019-02-07 | 746 | 747 | 740 | 745 | 16,100 | 745 |
2019-02-06 | 745 | 753 | 745 | 750 | 14,000 | 750 |
2019-02-05 | 748 | 750 | 740 | 745 | 15,300 | 745 |
2019-02-04 | 741 | 766 | 739 | 747 | 38,500 | 747 |
2019-02-01 | 747 | 757 | 735 | 744 | 27,900 | 744 |
2019-01-31 | 745 | 758 | 738 | 756 | 34,700 | 756 |
2019-01-30 | 742 | 745 | 720 | 745 | 39,100 | 745 |
2019-01-29 | 749 | 749 | 730 | 733 | 14,700 | 733 |
2019-01-28 | 737 | 742 | 737 | 740 | 7,900 | 740 |
2019-01-25 | 752 | 753 | 735 | 735 | 22,500 | 735 |
2019-01-24 | 750 | 752 | 740 | 742 | 9,900 | 742 |
2019-01-23 | 736 | 744 | 727 | 744 | 9,700 | 744 |
2019-01-22 | 749 | 749 | 736 | 741 | 10,500 | 741 |
2019-01-21 | 762 | 762 | 744 | 750 | 16,300 | 750 |
2019-01-18 | 749 | 759 | 745 | 753 | 20,100 | 753 |
2019-01-17 | 746 | 754 | 745 | 749 | 13,300 | 749 |
2019-01-16 | 735 | 755 | 734 | 745 | 23,600 | 745 |
2019-01-15 | 759 | 759 | 732 | 741 | 19,100 | 741 |
2019-01-11 | 799 | 799 | 731 | 731 | 67,300 | 731 |
2019-01-10 | 726 | 770 | 723 | 770 | 47,600 | 770 |
2019-01-09 | 721 | 728 | 721 | 721 | 20,900 | 721 |
2019-01-08 | 701 | 718 | 701 | 718 | 19,000 | 718 |
2019-01-07 | 726 | 743 | 705 | 706 | 32,700 | 706 |
2019-01-04 | 677 | 723 | 668 | 712 | 45,200 | 712 |
分割・併合履歴 : [2017-05-29]1株→2株 [2004-05-26]1株→2株