4668 (株)明光ネットワークジャパンの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	611	611	577	577	8,400	577
2007-12-27	605	605	593	601	6,800	601
2007-12-26	587	602	587	598	10,900	598
2007-12-25	630	630	581	586	21,800	586
2007-12-21	605	615	580	594	55,800	594
2007-12-20	610	615	593	605	23,800	605
2007-12-19	615	618	602	617	16,800	617
2007-12-18	614	624	601	618	33,000	618
2007-12-17	604	620	596	610	49,200	610
2007-12-14	597	611	593	607	79,600	607
2007-12-13	629	637	611	617	49,900	617
2007-12-12	639	639	610	636	44,600	636
2007-12-11	642	653	636	636	12,100	636
2007-12-10	658	658	635	652	35,200	652
2007-12-07	640	646	632	641	34,800	641
2007-12-06	656	656	625	641	57,200	641
2007-12-05	650	657	645	656	21,000	656
2007-12-04	654	659	644	655	33,700	655
2007-12-03	668	669	590	660	137,800	660
2007-11-30	669	670	660	668	33,600	668
2007-11-29	665	670	665	670	35,900	670
2007-11-28	653	675	653	675	59,600	675
2007-11-27	655	660	650	660	12,900	660
2007-11-26	654	661	651	659	17,000	659
2007-11-22	659	669	650	661	24,800	661
2007-11-21	660	660	650	657	18,700	657
2007-11-20	660	666	655	661	35,000	661
2007-11-19	665	678	665	670	19,200	670
2007-11-16	666	678	666	675	31,800	675
2007-11-15	676	679	674	676	12,900	676
2007-11-14	665	676	665	676	7,900	676
2007-11-13	667	677	662	672	29,500	672
2007-11-12	676	676	663	675	12,000	675
2007-11-09	675	681	675	677	21,700	677
2007-11-08	667	672	665	666	9,500	666
2007-11-07	667	682	667	677	45,600	677
2007-11-06	646	666	646	665	30,800	665
2007-11-05	651	660	651	654	8,900	654
2007-11-02	664	664	632	651	33,100	651
2007-11-01	652	666	652	666	18,100	666
2007-10-31	660	660	654	660	9,200	660
2007-10-30	660	666	651	654	15,200	654
2007-10-29	661	669	651	659	29,600	659
2007-10-26	659	667	658	660	24,400	660
2007-10-25	680	680	661	666	19,600	666
2007-10-24	679	691	676	680	43,500	680
2007-10-23	675	681	674	679	35,900	679
2007-10-22	670	680	660	679	23,700	679
2007-10-19	670	679	665	675	21,600	675
2007-10-18	665	680	665	680	20,900	680
2007-10-17	679	679	662	669	24,000	669
2007-10-16	668	684	661	679	33,900	679
2007-10-15	665	681	663	678	63,600	678
2007-10-12	679	680	668	675	31,700	675
2007-10-11	679	680	671	679	24,200	679
2007-10-10	689	689	678	678	17,300	678
2007-10-09	684	694	671	676	42,200	676
2007-10-05	660	691	656	681	47,700	681
2007-10-04	673	680	662	670	34,800	670
2007-10-03	678	680	671	680	42,600	680
2007-10-02	674	679	664	678	41,200	678
2007-10-01	669	679	668	671	31,400	671
2007-09-28	668	669	660	669	48,300	669
2007-09-27	655	669	655	668	22,300	668
2007-09-26	649	660	638	660	46,800	660
2007-09-25	650	655	635	648	38,400	648
2007-09-21	640	650	634	650	30,400	650
2007-09-20	640	649	640	649	25,300	649
2007-09-19	645	650	640	650	14,300	650
2007-09-18	635	648	635	643	38,900	643
2007-09-14	631	647	631	634	72,400	634
2007-09-13	638	640	629	636	21,600	636
2007-09-12	632	639	629	633	11,400	633
2007-09-11	632	641	631	638	18,800	638
2007-09-10	617	643	611	641	45,900	641
2007-09-07	622	630	607	618	30,300	618
2007-09-06	631	639	615	636	16,500	636
2007-09-05	650	650	633	645	25,400	645
2007-09-04	669	670	656	659	22,000	659
2007-09-03	660	670	650	662	35,700	662
2007-08-31	660	665	645	665	52,300	665
2007-08-30	670	670	640	652	33,600	652
2007-08-29	639	670	631	670	51,000	670
2007-08-28	685	692	658	658	110,000	658
2007-08-27	650	689	650	685	92,300	685
2007-08-24	660	660	645	660	45,200	660
2007-08-23	660	660	650	655	26,700	655
2007-08-22	650	657	650	655	25,800	655
2007-08-21	631	659	631	659	30,500	659
2007-08-20	615	646	615	631	42,700	631
2007-08-17	645	645	625	625	51,400	625
2007-08-16	658	658	636	644	20,800	644
2007-08-15	660	665	654	658	65,800	658
2007-08-14	650	662	646	660	12,600	660
2007-08-13	645	649	641	647	17,700	647
2007-08-10	653	663	640	645	22,000	645
2007-08-09	667	669	660	663	34,100	663
2007-08-08	655	663	650	662	36,800	662
2007-08-07	646	663	643	658	58,900	658
2007-08-06	631	650	625	632	33,700	632
2007-08-03	639	650	631	649	74,300	649
2007-08-02	626	638	625	638	33,400	638
2007-08-01	638	645	625	625	15,900	625
2007-07-31	638	640	634	640	21,600	640
2007-07-30	607	630	607	629	50,200	629
2007-07-27	615	621	613	618	57,900	618
2007-07-26	620	625	618	621	30,900	621
2007-07-25	620	625	616	620	50,700	620
2007-07-24	618	624	615	624	31,300	624
2007-07-23	625	627	613	618	25,200	618
2007-07-20	638	638	629	629	29,100	629
2007-07-19	637	645	635	635	20,000	635
2007-07-18	641	644	630	636	25,200	636
2007-07-17	640	641	635	638	6,800	638
2007-07-13	639	646	639	646	17,300	646
2007-07-12	637	642	637	642	11,000	642
2007-07-11	640	643	640	642	15,300	642
2007-07-10	644	647	642	646	22,900	646
2007-07-09	641	647	641	645	23,100	645
2007-07-06	644	649	644	646	24,200	646
2007-07-05	645	649	643	649	25,500	649
2007-07-04	648	650	645	645	24,400	645
2007-07-03	650	650	642	647	7,700	647
2007-07-02	640	654	640	647	52,800	647
2007-06-29	650	650	639	647	21,800	647
2007-06-28	645	650	643	650	22,200	650
2007-06-27	638	650	638	648	56,000	648
2007-06-26	640	643	640	641	11,100	641
2007-06-25	644	645	640	640	26,000	640
2007-06-22	638	643	638	642	38,600	642
2007-06-21	640	643	638	643	54,700	643
2007-06-20	627	642	627	640	61,400	640
2007-06-19	639	639	631	634	16,700	634
2007-06-18	638	640	636	640	23,500	640
2007-06-15	636	640	625	640	31,900	640
2007-06-14	630	643	630	641	61,900	641
2007-06-13	631	641	629	640	40,400	640
2007-06-12	631	642	631	641	62,300	641
2007-06-11	640	643	639	641	84,500	641
2007-06-08	636	642	633	640	95,400	640
2007-06-07	628	639	628	638	35,700	638
2007-06-06	635	644	628	637	81,000	637
2007-06-05	607	639	606	638	121,000	638
2007-06-04	600	609	598	604	155,200	604
2007-06-01	602	603	596	596	99,800	596
2007-05-31	617	617	600	602	21,500	602
2007-05-30	610	610	606	608	12,500	608
2007-05-29	603	619	598	617	20,200	617
2007-05-28	585	598	583	598	28,400	598
2007-05-25	603	603	581	590	83,900	590
2007-05-24	605	608	600	603	56,600	603
2007-05-23	614	614	604	604	29,200	604
2007-05-22	606	617	594	614	67,500	614
2007-05-21	629	631	615	615	166,600	615
2007-05-18	600	608	595	603	71,700	603
2007-05-17	612	612	606	607	16,800	607
2007-05-16	616	617	610	612	14,700	612
2007-05-15	629	629	615	616	34,500	616
2007-05-14	640	641	633	635	63,200	635
2007-05-11	637	646	636	643	30,200	643
2007-05-10	636	643	635	643	25,700	643
2007-05-09	643	644	639	639	13,400	639
2007-05-08	638	642	633	642	21,800	642
2007-05-07	628	641	628	640	19,400	640
2007-05-02	635	640	635	638	8,600	638
2007-05-01	647	647	638	641	23,200	641
2007-04-27	645	650	640	647	42,600	647
2007-04-26	640	645	637	645	26,100	645
2007-04-25	638	643	622	630	45,100	630
2007-04-24	644	650	643	648	40,900	648
2007-04-23	650	650	642	642	49,700	642
2007-04-20	626	637	626	632	86,200	632
2007-04-19	625	629	619	624	64,700	624
2007-04-18	605	620	605	618	49,500	618
2007-04-17	603	609	603	603	18,600	603
2007-04-16	610	613	600	602	33,200	602
2007-04-13	607	610	606	606	18,500	606
2007-04-12	602	607	600	602	22,300	602
2007-04-11	602	605	600	600	15,100	600
2007-04-10	604	609	599	602	41,300	602
2007-04-09	603	610	601	606	24,400	606
2007-04-06	605	608	603	603	14,300	603
2007-04-05	607	607	600	605	31,800	605
2007-04-04	608	615	607	607	20,100	607
2007-04-03	601	610	601	602	18,900	602
2007-04-02	611	612	600	600	24,900	600
2007-03-30	616	616	611	611	22,600	611
2007-03-29	611	613	605	611	16,800	611
2007-03-28	612	613	611	611	13,000	611
2007-03-27	616	616	607	611	20,000	611
2007-03-26	615	616	612	616	25,600	616
2007-03-23	609	612	607	612	21,100	612
2007-03-22	601	606	601	605	13,200	605
2007-03-20	600	609	595	601	25,200	601
2007-03-19	601	605	599	600	14,800	600
2007-03-16	604	613	590	600	56,100	600
2007-03-15	623	624	603	603	106,200	603
2007-03-14	591	591	573	573	23,500	573
2007-03-13	609	609	591	591	18,000	591
2007-03-12	595	608	595	608	22,900	608
2007-03-09	608	610	597	597	42,600	597
2007-03-08	614	618	610	618	40,300	618
2007-03-07	613	618	606	615	52,100	615
2007-03-06	600	610	600	610	32,900	610
2007-03-05	606	615	596	601	45,800	601
2007-03-02	615	618	612	615	32,800	615
2007-03-01	610	614	605	613	31,600	613
2007-02-28	599	615	590	606	66,500	606
2007-02-27	605	620	599	615	88,300	615
2007-02-26	594	602	594	601	58,000	601
2007-02-23	586	594	585	594	28,300	594
2007-02-22	587	587	583	586	18,500	586
2007-02-21	585	586	582	583	14,500	583
2007-02-20	584	587	582	583	15,100	583
2007-02-19	575	584	575	584	14,900	584
2007-02-16	578	578	573	575	9,600	575
2007-02-15	576	577	573	577	19,200	577
2007-02-14	575	580	575	575	6,700	575
2007-02-13	577	582	577	577	10,600	577
2007-02-09	573	577	570	575	22,400	575
2007-02-08	576	584	570	570	56,100	570
2007-02-07	581	581	575	577	17,500	577
2007-02-06	580	584	576	580	18,100	580
2007-02-05	594	594	579	579	30,700	579
2007-02-02	598	598	591	591	19,000	591
2007-02-01	589	598	585	598	24,600	598
2007-01-31	590	594	581	581	34,000	581
2007-01-30	582	586	581	585	16,000	585
2007-01-29	582	585	581	581	18,300	581
2007-01-26	583	588	581	584	15,000	584
2007-01-25	587	587	582	583	14,800	583
2007-01-24	580	586	580	582	22,900	582
2007-01-23	582	585	578	578	21,000	578
2007-01-22	581	584	579	583	17,100	583
2007-01-19	586	586	580	581	25,800	581
2007-01-18	582	588	582	585	34,300	585
2007-01-17	589	589	580	582	35,700	582
2007-01-16	585	589	582	585	37,100	585
2007-01-15	584	587	576	584	23,700	584
2007-01-12	577	583	577	582	17,100	582
2007-01-11	584	587	578	579	19,800	579
2007-01-10	583	589	574	574	25,400	574
2007-01-09	588	592	587	587	20,500	587
2007-01-05	591	591	579	583	20,700	583
2007-01-04	580	589	578	589	14,100	589

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 [2007年度]

4668 (株)明光ネットワークジャパンの時系列データ [2007年度]