4668 (株)明光ネットワークジャパンの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	642	649	640	640	59,600	640
2005-12-29	643	651	640	645	82,000	645
2005-12-28	641	653	641	643	86,300	643
2005-12-27	655	655	641	641	123,000	641
2005-12-26	637	659	630	657	224,500	657
2005-12-22	663	663	628	637	179,200	637
2005-12-21	656	665	653	658	130,500	658
2005-12-20	649	664	647	649	155,300	649
2005-12-19	625	644	621	640	123,000	640
2005-12-16	631	636	605	615	130,400	615
2005-12-15	634	640	633	633	40,700	633
2005-12-14	653	653	630	634	155,800	634
2005-12-13	651	655	650	652	85,300	652
2005-12-12	651	668	648	649	112,500	649
2005-12-09	672	673	659	663	95,300	663
2005-12-08	670	675	664	669	47,600	669
2005-12-07	670	682	670	678	83,000	678
2005-12-06	684	685	670	670	123,600	670
2005-12-05	676	684	655	679	113,500	679
2005-12-02	684	685	676	676	128,500	676
2005-12-01	676	684	670	682	131,400	682
2005-11-30	684	684	665	665	110,500	665
2005-11-29	665	682	661	679	121,000	679
2005-11-28	671	671	655	660	49,200	660
2005-11-25	649	669	649	664	81,400	664
2005-11-24	659	672	645	648	126,900	648
2005-11-22	684	688	658	667	110,700	667
2005-11-21	699	702	687	692	125,200	692
2005-11-18	688	702	683	702	288,700	702
2005-11-17	688	695	656	680	190,700	680
2005-11-16	634	698	634	688	458,500	688
2005-11-15	676	679	635	648	349,000	648
2005-11-14	710	743	680	696	692,600	696
2005-11-11	680	706	676	703	650,800	703
2005-11-10	662	675	655	675	478,200	675
2005-11-09	628	658	621	650	529,300	650
2005-11-08	623	629	615	625	271,600	625
2005-11-07	616	627	609	613	248,300	613
2005-11-04	591	615	584	615	348,900	615
2005-11-02	605	612	593	593	164,400	593
2005-11-01	607	610	600	605	110,200	605
2005-10-31	600	608	585	608	321,800	608
2005-10-28	601	601	582	600	438,000	600
2005-10-27	597	608	594	601	919,500	601
2005-10-26	568	593	565	591	955,900	591
2005-10-25	533	578	533	563	640,500	563
2005-10-24	524	530	522	526	147,700	526
2005-10-21	506	521	503	519	167,000	519
2005-10-20	500	515	497	511	190,800	511
2005-10-19	499	503	495	497	142,100	497
2005-10-18	491	497	491	495	185,200	495
2005-10-17	503	506	489	495	224,000	495
2005-10-14	506	510	505	507	126,200	507
2005-10-13	515	516	506	511	187,500	511
2005-10-12	522	524	514	514	139,300	514
2005-10-11	515	521	515	521	76,300	521
2005-10-07	517	522	517	519	122,900	519
2005-10-06	518	518	513	517	107,100	517
2005-10-05	516	519	513	517	135,100	517
2005-10-04	514	517	514	514	127,600	514
2005-10-03	514	519	510	517	147,700	517
2005-09-30	500	510	500	510	202,900	510
2005-09-29	512	513	500	500	256,800	500
2005-09-28	515	516	512	514	135,600	514
2005-09-27	514	517	513	514	165,400	514
2005-09-26	514	517	513	514	213,600	514
2005-09-22	518	518	514	514	154,200	514
2005-09-21	520	521	516	517	202,300	517
2005-09-20	516	521	516	519	267,700	519
2005-09-16	521	521	511	514	263,500	514
2005-09-15	521	523	521	521	163,700	521
2005-09-14	524	527	520	521	379,000	521
2005-09-13	510	529	501	524	1,042,300	524
2005-09-12	563	565	557	560	82,200	560
2005-09-09	562	563	560	563	100,500	563
2005-09-08	563	563	560	562	41,700	562
2005-09-07	561	564	558	562	67,500	562
2005-09-06	557	566	555	564	101,500	564
2005-09-05	560	560	554	557	67,800	557
2005-09-02	560	560	554	558	61,100	558
2005-09-01	561	564	553	557	92,400	557
2005-08-31	561	563	559	560	52,000	560
2005-08-30	562	564	555	562	107,900	562
2005-08-29	569	569	561	562	74,500	562
2005-08-26	564	575	563	571	157,400	571
2005-08-25	588	588	582	582	100,200	582
2005-08-24	590	591	585	588	132,100	588
2005-08-23	592	595	588	588	214,100	588
2005-08-22	586	591	583	589	253,200	589
2005-08-19	584	585	579	581	161,500	581
2005-08-18	573	582	571	578	249,000	578
2005-08-17	567	572	566	570	135,900	570
2005-08-16	562	566	562	564	72,600	564
2005-08-15	567	568	562	562	77,500	562
2005-08-12	563	567	561	566	65,900	566
2005-08-11	565	568	563	563	73,500	563
2005-08-10	563	567	560	566	76,500	566
2005-08-09	550	566	548	555	97,700	555
2005-08-08	543	550	538	550	93,300	550
2005-08-05	564	564	551	553	101,700	553
2005-08-04	571	571	555	565	129,300	565
2005-08-03	575	576	567	569	108,000	569
2005-08-02	587	588	565	567	137,000	567
2005-08-01	587	592	585	586	107,100	586
2005-07-29	585	588	582	585	96,100	585
2005-07-28	580	580	576	579	96,900	579
2005-07-27	570	575	568	575	78,500	575
2005-07-26	567	569	561	564	114,100	564
2005-07-25	571	571	562	562	148,000	562
2005-07-22	559	563	559	561	128,400	561
2005-07-21	564	566	555	555	139,100	555
2005-07-20	571	573	564	564	153,000	564
2005-07-19	575	576	561	565	205,200	565
2005-07-15	577	577	572	575	107,500	575
2005-07-14	579	579	572	572	114,600	572
2005-07-13	579	582	573	575	148,000	575
2005-07-12	579	580	576	579	119,500	579
2005-07-11	580	580	577	577	93,800	577
2005-07-08	577	579	574	574	120,900	574
2005-07-07	577	580	574	577	198,400	577
2005-07-06	585	585	574	575	167,600	575
2005-07-05	578	584	578	579	117,200	579
2005-07-04	574	578	573	577	175,300	577
2005-07-01	590	590	565	571	478,400	571
2005-06-30	601	603	599	599	83,900	599
2005-06-29	600	603	600	601	56,200	601
2005-06-28	599	602	597	601	80,500	601
2005-06-27	600	602	597	602	93,500	602
2005-06-24	601	601	598	601	78,800	601
2005-06-23	603	603	598	600	60,900	600
2005-06-22	601	603	596	603	140,800	603
2005-06-21	601	602	595	601	79,400	601
2005-06-20	601	602	595	598	101,900	598
2005-06-17	600	603	600	601	49,800	601
2005-06-16	600	601	598	600	39,700	600
2005-06-15	601	604	600	601	57,700	601
2005-06-14	600	604	600	600	54,300	600
2005-06-13	599	601	595	600	81,800	600
2005-06-10	605	605	590	592	90,800	592
2005-06-09	605	606	599	602	85,700	602
2005-06-08	608	608	593	601	115,100	601
2005-06-07	609	609	602	607	81,200	607
2005-06-06	609	609	602	605	86,400	605
2005-06-03	608	610	606	608	116,600	608
2005-06-02	607	608	595	601	228,800	601
2005-06-01	576	595	576	588	180,100	588
2005-05-31	563	568	560	567	93,000	567
2005-05-30	563	564	558	561	68,100	561
2005-05-27	556	563	556	557	35,000	557
2005-05-26	555	563	555	557	87,200	557
2005-05-25	565	570	556	556	94,500	556
2005-05-24	570	580	566	566	92,600	566
2005-05-23	570	572	564	571	78,800	571
2005-05-20	575	575	566	567	57,000	567
2005-05-19	556	571	556	564	75,500	564
2005-05-18	551	559	551	557	78,300	557
2005-05-17	589	591	542	564	329,900	564
2005-05-16	596	600	588	588	83,700	588
2005-05-13	600	604	592	596	94,200	596
2005-05-12	612	612	602	604	109,300	604
2005-05-11	612	615	606	609	141,900	609
2005-05-10	616	616	604	610	190,600	610
2005-05-09	597	602	591	602	226,400	602
2005-05-06	588	597	583	587	271,800	587
2005-05-02	601	601	583	584	216,300	584
2005-04-28	606	607	580	600	143,200	600
2005-04-27	619	622	601	609	139,200	609
2005-04-26	628	630	616	624	85,500	624
2005-04-25	645	645	622	624	114,500	624
2005-04-22	650	652	633	639	88,300	639
2005-04-21	645	650	627	640	65,700	640
2005-04-20	651	665	639	646	125,200	646
2005-04-19	635	675	635	670	42,000	670
2005-04-18	650	655	610	630	53,500	630
2005-04-15	673	673	652	665	37,300	665
2005-04-14	694	694	670	677	42,900	677
2005-04-13	700	700	687	692	25,100	692
2005-04-12	701	701	694	695	23,900	695
2005-04-11	700	702	698	700	16,400	700
2005-04-08	703	705	696	698	41,100	698
2005-04-07	703	704	695	704	37,100	704
2005-04-06	704	705	699	704	22,700	704
2005-04-05	695	705	695	697	52,900	697
2005-04-04	700	700	691	696	40,900	696
2005-04-01	704	704	689	704	53,400	704
2005-03-31	690	699	688	695	44,900	695
2005-03-30	705	710	685	688	76,800	688
2005-03-29	720	727	700	705	70,700	705
2005-03-28	715	720	707	717	51,600	717
2005-03-25	720	723	713	715	48,300	715
2005-03-24	720	727	715	715	50,000	715
2005-03-23	720	724	710	719	84,400	719
2005-03-22	708	722	701	719	129,500	719
2005-03-18	695	702	686	698	56,600	698
2005-03-17	688	695	684	688	47,500	688
2005-03-16	695	698	685	687	57,100	687
2005-03-15	710	714	689	695	120,000	695
2005-03-14	701	722	697	700	95,800	700
2005-03-11	695	698	684	693	111,000	693
2005-03-10	680	687	677	684	50,900	684
2005-03-09	678	689	675	676	52,300	676
2005-03-08	689	689	678	681	65,300	681
2005-03-07	681	688	674	688	117,100	688
2005-03-04	685	690	675	679	117,100	679
2005-03-03	688	692	681	681	199,200	681
2005-03-02	695	698	681	684	118,800	684
2005-03-01	694	695	680	693	70,100	693
2005-02-28	700	701	677	684	132,800	684
2005-02-25	685	697	684	688	85,000	688
2005-02-24	709	710	675	679	140,200	679
2005-02-23	710	724	695	704	348,500	704
2005-02-22	2,060	2,115	2,050	2,115	145,000	705
2005-02-21	2,040	2,055	2,030	2,035	69,200	678.33
2005-02-18	2,025	2,030	2,000	2,015	41,100	671.67
2005-02-17	2,040	2,055	2,015	2,025	52,000	675
2005-02-16	2,000	2,040	1,999	2,040	107,200	680
2005-02-15	2,015	2,015	1,980	1,992	62,200	664
2005-02-14	2,035	2,040	2,000	2,000	112,700	666.67
2005-02-10	2,100	2,120	2,015	2,020	232,000	673.33
2005-02-09	2,195	2,195	2,055	2,080	604,801	693.33
2005-02-08	1,902	1,902	1,885	1,895	57,600	631.67
2005-02-07	1,930	1,930	1,915	1,919	77,100	639.67
2005-02-04	1,905	1,910	1,890	1,901	58,000	633.67
2005-02-03	1,896	1,904	1,891	1,902	42,600	634
2005-02-02	1,890	1,901	1,890	1,896	41,600	632
2005-02-01	1,861	1,895	1,861	1,895	47,000	631.67
2005-01-31	1,890	1,895	1,870	1,889	24,200	629.67
2005-01-28	1,863	1,900	1,863	1,896	42,300	632
2005-01-27	1,890	1,908	1,890	1,892	62,500	630.67
2005-01-26	1,870	1,904	1,865	1,904	21,400	634.67
2005-01-25	1,889	1,910	1,880	1,890	25,600	630
2005-01-24	1,882	1,904	1,869	1,897	21,300	632.33
2005-01-21	1,888	1,900	1,860	1,883	19,300	627.67
2005-01-20	1,892	1,914	1,890	1,904	29,600	634.67
2005-01-19	1,919	1,931	1,918	1,922	16,900	640.67
2005-01-18	1,930	1,940	1,910	1,918	13,700	639.33
2005-01-17	1,890	1,930	1,890	1,930	56,300	643.33
2005-01-14	1,880	1,920	1,860	1,900	109,300	633.33
2005-01-13	1,894	1,896	1,820	1,883	68,900	627.67
2005-01-12	1,850	1,870	1,845	1,864	80,900	621.33
2005-01-11	1,800	1,825	1,800	1,822	78,100	607.33
2005-01-07	1,799	1,815	1,783	1,809	28,000	603
2005-01-06	1,795	1,814	1,784	1,800	39,700	600
2005-01-05	1,786	1,808	1,786	1,800	27,500	600
2005-01-04	1,799	1,810	1,775	1,810	19,800	603.33

分割・併合履歴： [2005-02-23]1株→3株 [2004-02-24]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

4668 (株)明光ネットワークジャパン の時系列データ [2005年度]

4668 (株)明光ネットワークジャパンの時系列データ [2005年度]