4668 (株)明光ネットワークジャパン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 579 | 580 | 575 | 578 | 6,900 | 578 |
| 2006-12-28 | 583 | 585 | 572 | 580 | 34,200 | 580 |
| 2006-12-27 | 585 | 589 | 580 | 584 | 25,600 | 584 |
| 2006-12-26 | 585 | 589 | 579 | 584 | 42,000 | 584 |
| 2006-12-25 | 599 | 599 | 583 | 585 | 31,300 | 585 |
| 2006-12-22 | 599 | 599 | 588 | 589 | 28,800 | 589 |
| 2006-12-21 | 604 | 604 | 577 | 590 | 58,400 | 590 |
| 2006-12-20 | 590 | 609 | 587 | 605 | 66,300 | 605 |
| 2006-12-19 | 582 | 597 | 579 | 587 | 68,100 | 587 |
| 2006-12-18 | 578 | 581 | 575 | 580 | 14,100 | 580 |
| 2006-12-15 | 576 | 591 | 576 | 582 | 27,200 | 582 |
| 2006-12-14 | 579 | 581 | 573 | 574 | 27,300 | 574 |
| 2006-12-13 | 574 | 585 | 570 | 577 | 67,300 | 577 |
| 2006-12-12 | 575 | 581 | 574 | 578 | 27,400 | 578 |
| 2006-12-11 | 585 | 585 | 578 | 578 | 14,200 | 578 |
| 2006-12-08 | 581 | 592 | 581 | 581 | 66,900 | 581 |
| 2006-12-07 | 588 | 592 | 585 | 589 | 45,700 | 589 |
| 2006-12-06 | 580 | 584 | 577 | 581 | 20,600 | 581 |
| 2006-12-05 | 582 | 586 | 575 | 577 | 19,200 | 577 |
| 2006-12-04 | 589 | 594 | 584 | 586 | 20,000 | 586 |
| 2006-12-01 | 592 | 601 | 581 | 584 | 22,100 | 584 |
| 2006-11-30 | 599 | 601 | 594 | 594 | 33,400 | 594 |
| 2006-11-29 | 578 | 592 | 575 | 592 | 15,400 | 592 |
| 2006-11-28 | 562 | 584 | 562 | 582 | 32,900 | 582 |
| 2006-11-27 | 585 | 589 | 578 | 583 | 18,700 | 583 |
| 2006-11-24 | 580 | 589 | 568 | 586 | 42,600 | 586 |
| 2006-11-22 | 568 | 582 | 555 | 581 | 32,800 | 581 |
| 2006-11-21 | 564 | 579 | 563 | 572 | 44,300 | 572 |
| 2006-11-20 | 594 | 594 | 572 | 574 | 31,700 | 574 |
| 2006-11-17 | 574 | 585 | 574 | 580 | 39,600 | 580 |
| 2006-11-16 | 571 | 580 | 564 | 572 | 56,100 | 572 |
| 2006-11-15 | 566 | 571 | 560 | 561 | 69,500 | 561 |
| 2006-11-14 | 562 | 580 | 562 | 574 | 48,400 | 574 |
| 2006-11-13 | 561 | 575 | 547 | 568 | 67,100 | 568 |
| 2006-11-10 | 568 | 582 | 554 | 558 | 58,200 | 558 |
| 2006-11-09 | 575 | 590 | 566 | 588 | 38,000 | 588 |
| 2006-11-08 | 597 | 597 | 570 | 581 | 58,500 | 581 |
| 2006-11-07 | 581 | 600 | 581 | 591 | 38,200 | 591 |
| 2006-11-06 | 570 | 579 | 569 | 570 | 33,000 | 570 |
| 2006-11-02 | 585 | 589 | 574 | 578 | 33,500 | 578 |
| 2006-11-01 | 591 | 600 | 582 | 587 | 50,500 | 587 |
| 2006-10-31 | 600 | 605 | 598 | 598 | 18,000 | 598 |
| 2006-10-30 | 601 | 605 | 590 | 594 | 23,800 | 594 |
| 2006-10-27 | 615 | 615 | 600 | 603 | 24,300 | 603 |
| 2006-10-26 | 620 | 620 | 611 | 612 | 26,600 | 612 |
| 2006-10-25 | 624 | 624 | 611 | 612 | 33,400 | 612 |
| 2006-10-24 | 615 | 624 | 613 | 613 | 24,400 | 613 |
| 2006-10-23 | 620 | 623 | 618 | 619 | 17,900 | 619 |
| 2006-10-20 | 612 | 626 | 612 | 622 | 30,000 | 622 |
| 2006-10-19 | 627 | 628 | 617 | 627 | 60,200 | 627 |
| 2006-10-18 | 615 | 615 | 585 | 597 | 44,400 | 597 |
| 2006-10-17 | 630 | 630 | 612 | 614 | 42,100 | 614 |
| 2006-10-16 | 628 | 639 | 622 | 631 | 94,400 | 631 |
| 2006-10-13 | 610 | 628 | 599 | 619 | 126,200 | 619 |
| 2006-10-12 | 590 | 603 | 590 | 596 | 63,700 | 596 |
| 2006-10-11 | 588 | 601 | 584 | 591 | 77,000 | 591 |
| 2006-10-10 | 592 | 602 | 588 | 594 | 83,800 | 594 |
| 2006-10-06 | 584 | 594 | 582 | 594 | 44,900 | 594 |
| 2006-10-05 | 570 | 590 | 570 | 590 | 62,400 | 590 |
| 2006-10-04 | 577 | 577 | 569 | 569 | 16,700 | 569 |
| 2006-10-03 | 566 | 574 | 560 | 570 | 19,100 | 570 |
| 2006-10-02 | 537 | 577 | 537 | 566 | 79,200 | 566 |
| 2006-09-29 | 545 | 546 | 530 | 532 | 94,100 | 532 |
| 2006-09-28 | 550 | 551 | 543 | 545 | 34,800 | 545 |
| 2006-09-27 | 546 | 552 | 545 | 550 | 51,600 | 550 |
| 2006-09-26 | 545 | 552 | 537 | 547 | 40,300 | 547 |
| 2006-09-25 | 558 | 558 | 543 | 551 | 13,200 | 551 |
| 2006-09-22 | 550 | 559 | 547 | 548 | 25,900 | 548 |
| 2006-09-21 | 559 | 560 | 545 | 555 | 17,700 | 555 |
| 2006-09-20 | 555 | 556 | 547 | 549 | 33,000 | 549 |
| 2006-09-19 | 560 | 562 | 556 | 558 | 14,000 | 558 |
| 2006-09-15 | 559 | 563 | 557 | 560 | 32,900 | 560 |
| 2006-09-14 | 560 | 564 | 559 | 562 | 22,900 | 562 |
| 2006-09-13 | 564 | 564 | 559 | 559 | 28,000 | 559 |
| 2006-09-12 | 563 | 565 | 558 | 561 | 25,900 | 561 |
| 2006-09-11 | 562 | 567 | 560 | 562 | 25,000 | 562 |
| 2006-09-08 | 561 | 569 | 561 | 562 | 54,300 | 562 |
| 2006-09-07 | 566 | 566 | 558 | 560 | 25,600 | 560 |
| 2006-09-06 | 571 | 572 | 565 | 566 | 21,900 | 566 |
| 2006-09-05 | 567 | 570 | 566 | 568 | 8,600 | 568 |
| 2006-09-04 | 557 | 573 | 557 | 571 | 46,100 | 571 |
| 2006-09-01 | 566 | 568 | 561 | 566 | 17,200 | 566 |
| 2006-08-31 | 569 | 576 | 563 | 573 | 34,800 | 573 |
| 2006-08-30 | 574 | 574 | 557 | 569 | 35,100 | 569 |
| 2006-08-29 | 578 | 578 | 566 | 575 | 13,000 | 575 |
| 2006-08-28 | 584 | 585 | 567 | 575 | 49,500 | 575 |
| 2006-08-25 | 587 | 593 | 583 | 589 | 80,900 | 589 |
| 2006-08-24 | 593 | 593 | 582 | 584 | 35,000 | 584 |
| 2006-08-23 | 590 | 594 | 588 | 592 | 27,500 | 592 |
| 2006-08-22 | 591 | 594 | 587 | 593 | 37,800 | 593 |
| 2006-08-21 | 586 | 593 | 585 | 591 | 38,500 | 591 |
| 2006-08-18 | 585 | 593 | 581 | 585 | 55,100 | 585 |
| 2006-08-17 | 581 | 593 | 581 | 583 | 47,300 | 583 |
| 2006-08-16 | 582 | 582 | 575 | 579 | 25,100 | 579 |
| 2006-08-15 | 579 | 583 | 576 | 578 | 19,000 | 578 |
| 2006-08-14 | 585 | 585 | 579 | 584 | 10,600 | 584 |
| 2006-08-11 | 587 | 587 | 580 | 581 | 36,200 | 581 |
| 2006-08-10 | 588 | 589 | 579 | 580 | 32,900 | 580 |
| 2006-08-09 | 580 | 588 | 578 | 588 | 55,900 | 588 |
| 2006-08-08 | 560 | 583 | 560 | 583 | 22,800 | 583 |
| 2006-08-07 | 565 | 568 | 559 | 560 | 40,300 | 560 |
| 2006-08-04 | 565 | 567 | 555 | 565 | 33,800 | 565 |
| 2006-08-03 | 574 | 580 | 563 | 567 | 60,500 | 567 |
| 2006-08-02 | 570 | 572 | 564 | 564 | 55,300 | 564 |
| 2006-08-01 | 575 | 578 | 560 | 571 | 32,400 | 571 |
| 2006-07-31 | 585 | 586 | 570 | 583 | 24,600 | 583 |
| 2006-07-28 | 580 | 585 | 570 | 585 | 64,200 | 585 |
| 2006-07-27 | 585 | 590 | 580 | 590 | 54,100 | 590 |
| 2006-07-26 | 591 | 596 | 580 | 585 | 96,600 | 585 |
| 2006-07-25 | 600 | 602 | 598 | 601 | 33,600 | 601 |
| 2006-07-24 | 595 | 607 | 591 | 591 | 64,300 | 591 |
| 2006-07-21 | 593 | 593 | 585 | 590 | 19,400 | 590 |
| 2006-07-20 | 571 | 597 | 570 | 594 | 32,600 | 594 |
| 2006-07-19 | 555 | 568 | 554 | 562 | 64,000 | 562 |
| 2006-07-18 | 542 | 552 | 530 | 549 | 178,800 | 549 |
| 2006-07-14 | 600 | 612 | 591 | 592 | 29,400 | 592 |
| 2006-07-13 | 612 | 612 | 590 | 600 | 31,900 | 600 |
| 2006-07-12 | 605 | 623 | 584 | 602 | 35,100 | 602 |
| 2006-07-11 | 620 | 620 | 604 | 615 | 40,800 | 615 |
| 2006-07-10 | 600 | 609 | 591 | 609 | 58,900 | 609 |
| 2006-07-07 | 621 | 621 | 608 | 609 | 46,200 | 609 |
| 2006-07-06 | 616 | 621 | 615 | 617 | 26,000 | 617 |
| 2006-07-05 | 625 | 625 | 610 | 620 | 38,900 | 620 |
| 2006-07-04 | 628 | 628 | 615 | 620 | 58,200 | 620 |
| 2006-07-03 | 629 | 630 | 616 | 618 | 72,000 | 618 |
| 2006-06-30 | 625 | 625 | 610 | 620 | 36,500 | 620 |
| 2006-06-29 | 614 | 628 | 590 | 605 | 58,600 | 605 |
| 2006-06-28 | 627 | 627 | 615 | 619 | 28,600 | 619 |
| 2006-06-27 | 615 | 630 | 613 | 617 | 41,400 | 617 |
| 2006-06-26 | 630 | 630 | 615 | 615 | 49,800 | 615 |
| 2006-06-23 | 618 | 618 | 608 | 615 | 20,000 | 615 |
| 2006-06-22 | 613 | 619 | 610 | 612 | 11,200 | 612 |
| 2006-06-21 | 634 | 636 | 608 | 608 | 38,500 | 608 |
| 2006-06-20 | 624 | 630 | 621 | 624 | 31,100 | 624 |
| 2006-06-19 | 630 | 631 | 624 | 626 | 36,800 | 626 |
| 2006-06-16 | 629 | 634 | 618 | 618 | 69,000 | 618 |
| 2006-06-15 | 629 | 629 | 613 | 625 | 47,700 | 625 |
| 2006-06-14 | 630 | 630 | 605 | 615 | 82,000 | 615 |
| 2006-06-13 | 626 | 640 | 602 | 629 | 138,200 | 629 |
| 2006-06-12 | 586 | 616 | 566 | 616 | 139,300 | 616 |
| 2006-06-09 | 562 | 580 | 560 | 566 | 61,100 | 566 |
| 2006-06-08 | 565 | 580 | 557 | 574 | 77,000 | 574 |
| 2006-06-07 | 590 | 594 | 569 | 569 | 70,400 | 569 |
| 2006-06-06 | 575 | 590 | 574 | 587 | 49,800 | 587 |
| 2006-06-05 | 588 | 599 | 572 | 574 | 67,500 | 574 |
| 2006-06-02 | 564 | 581 | 530 | 581 | 168,900 | 581 |
| 2006-06-01 | 604 | 614 | 552 | 552 | 90,300 | 552 |
| 2006-05-31 | 611 | 615 | 600 | 601 | 47,600 | 601 |
| 2006-05-30 | 626 | 632 | 611 | 611 | 37,100 | 611 |
| 2006-05-29 | 639 | 640 | 626 | 626 | 18,900 | 626 |
| 2006-05-26 | 627 | 632 | 620 | 629 | 24,300 | 629 |
| 2006-05-25 | 629 | 629 | 615 | 624 | 26,700 | 624 |
| 2006-05-24 | 615 | 627 | 615 | 619 | 28,500 | 619 |
| 2006-05-23 | 632 | 633 | 617 | 617 | 38,500 | 617 |
| 2006-05-22 | 633 | 639 | 628 | 630 | 43,800 | 630 |
| 2006-05-19 | 613 | 630 | 613 | 630 | 33,600 | 630 |
| 2006-05-18 | 632 | 632 | 613 | 625 | 42,100 | 625 |
| 2006-05-17 | 624 | 638 | 607 | 629 | 75,500 | 629 |
| 2006-05-16 | 657 | 658 | 615 | 615 | 151,000 | 615 |
| 2006-05-15 | 661 | 665 | 650 | 657 | 57,100 | 657 |
| 2006-05-12 | 660 | 672 | 655 | 666 | 103,100 | 666 |
| 2006-05-11 | 673 | 676 | 661 | 663 | 69,400 | 663 |
| 2006-05-10 | 679 | 689 | 663 | 665 | 68,300 | 665 |
| 2006-05-09 | 682 | 693 | 678 | 678 | 76,500 | 678 |
| 2006-05-08 | 719 | 719 | 702 | 702 | 189,400 | 702 |
| 2006-05-02 | 709 | 720 | 698 | 714 | 61,500 | 714 |
| 2006-05-01 | 693 | 725 | 693 | 714 | 191,300 | 714 |
| 2006-04-28 | 689 | 705 | 681 | 700 | 140,200 | 700 |
| 2006-04-27 | 689 | 692 | 679 | 679 | 154,100 | 679 |
| 2006-04-26 | 700 | 700 | 687 | 687 | 97,000 | 687 |
| 2006-04-25 | 689 | 690 | 680 | 685 | 62,500 | 685 |
| 2006-04-24 | 686 | 696 | 671 | 679 | 167,000 | 679 |
| 2006-04-21 | 678 | 685 | 660 | 666 | 76,500 | 666 |
| 2006-04-20 | 680 | 694 | 674 | 675 | 77,700 | 675 |
| 2006-04-19 | 673 | 690 | 673 | 678 | 35,000 | 678 |
| 2006-04-18 | 680 | 681 | 659 | 674 | 59,900 | 674 |
| 2006-04-17 | 691 | 696 | 673 | 681 | 38,700 | 681 |
| 2006-04-14 | 695 | 708 | 691 | 700 | 68,600 | 700 |
| 2006-04-13 | 699 | 704 | 691 | 703 | 37,300 | 703 |
| 2006-04-12 | 708 | 708 | 681 | 690 | 37,100 | 690 |
| 2006-04-11 | 710 | 718 | 702 | 708 | 53,200 | 708 |
| 2006-04-10 | 710 | 720 | 708 | 720 | 57,800 | 720 |
| 2006-04-07 | 712 | 715 | 702 | 710 | 44,700 | 710 |
| 2006-04-06 | 715 | 721 | 708 | 712 | 73,100 | 712 |
| 2006-04-05 | 710 | 730 | 707 | 715 | 100,600 | 715 |
| 2006-04-04 | 697 | 708 | 695 | 705 | 50,900 | 705 |
| 2006-04-03 | 694 | 703 | 694 | 697 | 47,600 | 697 |
| 2006-03-31 | 698 | 698 | 686 | 686 | 29,400 | 686 |
| 2006-03-30 | 701 | 705 | 698 | 698 | 36,500 | 698 |
| 2006-03-29 | 683 | 705 | 677 | 697 | 96,700 | 697 |
| 2006-03-28 | 679 | 683 | 675 | 676 | 41,300 | 676 |
| 2006-03-27 | 669 | 685 | 667 | 678 | 42,100 | 678 |
| 2006-03-24 | 669 | 670 | 661 | 662 | 22,100 | 662 |
| 2006-03-23 | 663 | 672 | 662 | 666 | 24,000 | 666 |
| 2006-03-22 | 659 | 673 | 655 | 672 | 75,700 | 672 |
| 2006-03-20 | 670 | 670 | 659 | 660 | 44,100 | 660 |
| 2006-03-17 | 669 | 675 | 660 | 672 | 21,000 | 672 |
| 2006-03-16 | 670 | 672 | 662 | 667 | 39,800 | 667 |
| 2006-03-15 | 670 | 670 | 662 | 666 | 18,900 | 666 |
| 2006-03-14 | 674 | 674 | 657 | 667 | 37,300 | 667 |
| 2006-03-13 | 671 | 673 | 664 | 673 | 35,600 | 673 |
| 2006-03-10 | 654 | 666 | 654 | 661 | 47,100 | 661 |
| 2006-03-09 | 651 | 658 | 644 | 657 | 37,300 | 657 |
| 2006-03-08 | 652 | 661 | 651 | 652 | 32,400 | 652 |
| 2006-03-07 | 676 | 676 | 662 | 667 | 31,000 | 667 |
| 2006-03-06 | 668 | 676 | 657 | 675 | 41,300 | 675 |
| 2006-03-03 | 675 | 677 | 654 | 662 | 92,800 | 662 |
| 2006-03-02 | 680 | 684 | 669 | 677 | 54,800 | 677 |
| 2006-03-01 | 685 | 685 | 664 | 670 | 67,400 | 670 |
| 2006-02-28 | 680 | 688 | 663 | 665 | 75,800 | 665 |
| 2006-02-27 | 685 | 699 | 666 | 666 | 90,900 | 666 |
| 2006-02-24 | 669 | 679 | 650 | 676 | 139,300 | 676 |
| 2006-02-23 | 661 | 665 | 640 | 645 | 155,000 | 645 |
| 2006-02-22 | 637 | 689 | 637 | 658 | 179,000 | 658 |
| 2006-02-21 | 635 | 640 | 616 | 627 | 181,900 | 627 |
| 2006-02-20 | 668 | 673 | 631 | 649 | 106,300 | 649 |
| 2006-02-17 | 690 | 695 | 670 | 688 | 80,600 | 688 |
| 2006-02-16 | 721 | 721 | 690 | 690 | 94,100 | 690 |
| 2006-02-15 | 705 | 726 | 688 | 726 | 138,900 | 726 |
| 2006-02-14 | 657 | 699 | 615 | 699 | 101,800 | 699 |
| 2006-02-13 | 715 | 719 | 658 | 671 | 111,800 | 671 |
| 2006-02-10 | 732 | 741 | 715 | 717 | 105,900 | 717 |
| 2006-02-09 | 752 | 763 | 732 | 737 | 107,500 | 737 |
| 2006-02-08 | 780 | 780 | 740 | 742 | 131,900 | 742 |
| 2006-02-07 | 750 | 795 | 749 | 780 | 266,000 | 780 |
| 2006-02-06 | 743 | 750 | 725 | 747 | 184,800 | 747 |
| 2006-02-03 | 725 | 740 | 722 | 739 | 133,600 | 739 |
| 2006-02-02 | 724 | 740 | 723 | 734 | 274,700 | 734 |
| 2006-02-01 | 720 | 727 | 717 | 721 | 160,500 | 721 |
| 2006-01-31 | 714 | 725 | 712 | 717 | 165,200 | 717 |
| 2006-01-30 | 714 | 714 | 709 | 710 | 133,200 | 710 |
| 2006-01-27 | 705 | 712 | 695 | 705 | 154,600 | 705 |
| 2006-01-26 | 681 | 707 | 681 | 699 | 196,400 | 699 |
| 2006-01-25 | 691 | 696 | 685 | 686 | 68,100 | 686 |
| 2006-01-24 | 671 | 697 | 671 | 690 | 90,600 | 690 |
| 2006-01-23 | 690 | 695 | 681 | 681 | 122,600 | 681 |
| 2006-01-20 | 695 | 700 | 690 | 690 | 83,500 | 690 |
| 2006-01-19 | 660 | 695 | 660 | 690 | 143,400 | 690 |
| 2006-01-18 | 684 | 684 | 660 | 665 | 264,000 | 665 |
| 2006-01-17 | 701 | 709 | 660 | 685 | 196,600 | 685 |
| 2006-01-16 | 699 | 708 | 691 | 702 | 219,400 | 702 |
| 2006-01-13 | 697 | 699 | 692 | 697 | 89,400 | 697 |
| 2006-01-12 | 698 | 699 | 690 | 697 | 105,800 | 697 |
| 2006-01-11 | 698 | 703 | 690 | 690 | 132,300 | 690 |
| 2006-01-10 | 715 | 715 | 690 | 693 | 300,500 | 693 |
| 2006-01-06 | 655 | 678 | 648 | 678 | 295,500 | 678 |
| 2006-01-05 | 636 | 655 | 636 | 655 | 187,400 | 655 |
| 2006-01-04 | 641 | 647 | 634 | 638 | 47,400 | 638 |
分割・併合履歴 ： [2005-02-23]1株→3株 [2004-02-24]1株→2株
