4668 (株)明光ネットワークジャパン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 480 | 498 | 476 | 498 | 20,100 | 498 |
| 2008-12-29 | 470 | 479 | 467 | 477 | 13,100 | 477 |
| 2008-12-26 | 470 | 470 | 459 | 466 | 9,400 | 466 |
| 2008-12-25 | 477 | 477 | 460 | 463 | 10,800 | 463 |
| 2008-12-24 | 458 | 467 | 447 | 467 | 11,800 | 467 |
| 2008-12-22 | 457 | 463 | 451 | 458 | 17,600 | 458 |
| 2008-12-19 | 472 | 472 | 465 | 467 | 12,800 | 467 |
| 2008-12-18 | 477 | 480 | 475 | 475 | 18,100 | 475 |
| 2008-12-17 | 480 | 480 | 472 | 476 | 16,200 | 476 |
| 2008-12-16 | 479 | 479 | 471 | 477 | 12,400 | 477 |
| 2008-12-15 | 481 | 482 | 470 | 481 | 26,300 | 481 |
| 2008-12-12 | 480 | 482 | 472 | 481 | 51,300 | 481 |
| 2008-12-11 | 480 | 480 | 473 | 480 | 22,600 | 480 |
| 2008-12-10 | 485 | 485 | 479 | 483 | 26,200 | 483 |
| 2008-12-09 | 480 | 480 | 475 | 480 | 7,500 | 480 |
| 2008-12-08 | 475 | 481 | 469 | 481 | 20,200 | 481 |
| 2008-12-05 | 478 | 483 | 471 | 474 | 27,100 | 474 |
| 2008-12-04 | 487 | 487 | 474 | 480 | 28,100 | 480 |
| 2008-12-03 | 474 | 488 | 466 | 488 | 29,900 | 488 |
| 2008-12-02 | 462 | 483 | 461 | 469 | 23,800 | 469 |
| 2008-12-01 | 493 | 494 | 469 | 486 | 28,400 | 486 |
| 2008-11-28 | 498 | 498 | 472 | 493 | 21,200 | 493 |
| 2008-11-27 | 481 | 497 | 468 | 497 | 33,900 | 497 |
| 2008-11-26 | 451 | 479 | 448 | 479 | 30,200 | 479 |
| 2008-11-25 | 494 | 494 | 445 | 470 | 58,700 | 470 |
| 2008-11-21 | 490 | 493 | 481 | 493 | 24,200 | 493 |
| 2008-11-20 | 499 | 500 | 492 | 496 | 26,000 | 496 |
| 2008-11-19 | 500 | 503 | 485 | 503 | 24,500 | 503 |
| 2008-11-18 | 500 | 503 | 497 | 503 | 22,100 | 503 |
| 2008-11-17 | 491 | 502 | 491 | 502 | 32,400 | 502 |
| 2008-11-14 | 502 | 502 | 491 | 500 | 39,700 | 500 |
| 2008-11-13 | 491 | 500 | 475 | 493 | 34,600 | 493 |
| 2008-11-12 | 448 | 498 | 439 | 493 | 36,600 | 493 |
| 2008-11-11 | 434 | 454 | 423 | 448 | 34,000 | 448 |
| 2008-11-10 | 425 | 438 | 423 | 428 | 15,500 | 428 |
| 2008-11-07 | 414 | 436 | 413 | 423 | 19,500 | 423 |
| 2008-11-06 | 419 | 425 | 414 | 414 | 12,500 | 414 |
| 2008-11-05 | 424 | 431 | 417 | 424 | 40,400 | 424 |
| 2008-11-04 | 424 | 428 | 411 | 424 | 45,400 | 424 |
| 2008-10-31 | 428 | 430 | 410 | 427 | 28,700 | 427 |
| 2008-10-30 | 427 | 430 | 405 | 419 | 21,300 | 419 |
| 2008-10-29 | 402 | 412 | 398 | 412 | 49,500 | 412 |
| 2008-10-28 | 383 | 395 | 383 | 395 | 40,500 | 395 |
| 2008-10-27 | 391 | 396 | 380 | 380 | 17,000 | 380 |
| 2008-10-24 | 400 | 402 | 390 | 401 | 35,800 | 401 |
| 2008-10-23 | 390 | 400 | 386 | 400 | 59,200 | 400 |
| 2008-10-22 | 410 | 411 | 382 | 385 | 56,500 | 385 |
| 2008-10-21 | 414 | 414 | 392 | 403 | 35,700 | 403 |
| 2008-10-20 | 410 | 415 | 400 | 408 | 35,500 | 408 |
| 2008-10-17 | 415 | 415 | 402 | 415 | 12,100 | 415 |
| 2008-10-16 | 398 | 410 | 380 | 401 | 33,600 | 401 |
| 2008-10-15 | 410 | 421 | 407 | 414 | 20,200 | 414 |
| 2008-10-14 | 411 | 425 | 411 | 425 | 29,800 | 425 |
| 2008-10-10 | 373 | 390 | 371 | 374 | 34,500 | 374 |
| 2008-10-09 | 426 | 431 | 412 | 413 | 26,900 | 413 |
| 2008-10-08 | 445 | 445 | 420 | 421 | 16,800 | 421 |
| 2008-10-07 | 446 | 451 | 440 | 450 | 46,500 | 450 |
| 2008-10-06 | 453 | 456 | 444 | 451 | 19,900 | 451 |
| 2008-10-03 | 447 | 454 | 446 | 453 | 16,500 | 453 |
| 2008-10-02 | 467 | 469 | 446 | 450 | 25,800 | 450 |
| 2008-10-01 | 466 | 469 | 460 | 469 | 9,500 | 469 |
| 2008-09-30 | 462 | 465 | 452 | 465 | 10,800 | 465 |
| 2008-09-29 | 469 | 476 | 459 | 460 | 14,600 | 460 |
| 2008-09-26 | 454 | 467 | 446 | 463 | 51,000 | 463 |
| 2008-09-25 | 458 | 464 | 451 | 453 | 19,800 | 453 |
| 2008-09-24 | 461 | 466 | 453 | 463 | 13,100 | 463 |
| 2008-09-22 | 472 | 475 | 450 | 456 | 35,900 | 456 |
| 2008-09-19 | 478 | 479 | 460 | 469 | 40,800 | 469 |
| 2008-09-18 | 470 | 495 | 470 | 495 | 14,000 | 495 |
| 2008-09-17 | 496 | 502 | 472 | 489 | 32,100 | 489 |
| 2008-09-16 | 466 | 502 | 464 | 499 | 31,500 | 499 |
| 2008-09-12 | 461 | 496 | 461 | 496 | 50,300 | 496 |
| 2008-09-11 | 470 | 485 | 465 | 466 | 48,000 | 466 |
| 2008-09-10 | 450 | 468 | 450 | 463 | 18,100 | 463 |
| 2008-09-09 | 460 | 461 | 456 | 458 | 6,600 | 458 |
| 2008-09-08 | 453 | 474 | 452 | 462 | 19,000 | 462 |
| 2008-09-05 | 451 | 459 | 451 | 453 | 12,000 | 453 |
| 2008-09-04 | 450 | 463 | 446 | 455 | 22,100 | 455 |
| 2008-09-03 | 450 | 459 | 448 | 448 | 19,300 | 448 |
| 2008-09-02 | 453 | 461 | 433 | 446 | 22,600 | 446 |
| 2008-09-01 | 464 | 464 | 453 | 455 | 11,800 | 455 |
| 2008-08-29 | 475 | 475 | 456 | 459 | 27,400 | 459 |
| 2008-08-28 | 465 | 465 | 454 | 460 | 11,600 | 460 |
| 2008-08-27 | 458 | 474 | 458 | 474 | 5,500 | 474 |
| 2008-08-26 | 454 | 465 | 452 | 465 | 9,700 | 465 |
| 2008-08-25 | 494 | 494 | 469 | 469 | 30,200 | 469 |
| 2008-08-22 | 465 | 479 | 462 | 479 | 11,300 | 479 |
| 2008-08-21 | 460 | 462 | 455 | 462 | 19,400 | 462 |
| 2008-08-20 | 461 | 465 | 458 | 460 | 24,000 | 460 |
| 2008-08-19 | 469 | 469 | 459 | 460 | 20,300 | 460 |
| 2008-08-18 | 456 | 477 | 456 | 469 | 20,300 | 469 |
| 2008-08-15 | 456 | 470 | 453 | 456 | 22,700 | 456 |
| 2008-08-14 | 461 | 466 | 452 | 453 | 17,300 | 453 |
| 2008-08-13 | 465 | 472 | 462 | 463 | 16,800 | 463 |
| 2008-08-12 | 475 | 475 | 466 | 469 | 22,800 | 469 |
| 2008-08-11 | 480 | 483 | 462 | 477 | 21,500 | 477 |
| 2008-08-08 | 470 | 475 | 460 | 472 | 21,500 | 472 |
| 2008-08-07 | 476 | 477 | 468 | 475 | 17,200 | 475 |
| 2008-08-06 | 485 | 485 | 460 | 475 | 33,100 | 475 |
| 2008-08-05 | 483 | 487 | 480 | 485 | 19,100 | 485 |
| 2008-08-04 | 486 | 491 | 481 | 481 | 43,100 | 481 |
| 2008-08-01 | 492 | 497 | 485 | 486 | 32,100 | 486 |
| 2008-07-31 | 492 | 492 | 484 | 492 | 17,800 | 492 |
| 2008-07-30 | 491 | 492 | 486 | 487 | 17,600 | 487 |
| 2008-07-29 | 485 | 509 | 480 | 492 | 40,300 | 492 |
| 2008-07-28 | 480 | 482 | 472 | 476 | 15,200 | 476 |
| 2008-07-25 | 480 | 484 | 476 | 477 | 31,100 | 477 |
| 2008-07-24 | 492 | 494 | 480 | 484 | 37,100 | 484 |
| 2008-07-23 | 494 | 500 | 487 | 487 | 29,300 | 487 |
| 2008-07-22 | 491 | 498 | 478 | 491 | 18,000 | 491 |
| 2008-07-18 | 511 | 511 | 491 | 491 | 11,600 | 491 |
| 2008-07-17 | 508 | 511 | 502 | 511 | 9,700 | 511 |
| 2008-07-16 | 496 | 509 | 496 | 508 | 16,100 | 508 |
| 2008-07-15 | 510 | 512 | 502 | 504 | 11,900 | 504 |
| 2008-07-14 | 500 | 512 | 500 | 501 | 10,300 | 501 |
| 2008-07-11 | 500 | 509 | 499 | 503 | 17,500 | 503 |
| 2008-07-10 | 508 | 511 | 501 | 505 | 7,500 | 505 |
| 2008-07-09 | 505 | 514 | 501 | 501 | 20,300 | 501 |
| 2008-07-08 | 504 | 510 | 502 | 503 | 10,800 | 503 |
| 2008-07-07 | 500 | 514 | 492 | 510 | 25,300 | 510 |
| 2008-07-04 | 510 | 510 | 488 | 500 | 43,200 | 500 |
| 2008-07-03 | 501 | 518 | 497 | 518 | 20,900 | 518 |
| 2008-07-02 | 504 | 509 | 499 | 507 | 33,400 | 507 |
| 2008-07-01 | 502 | 509 | 501 | 509 | 9,300 | 509 |
| 2008-06-30 | 493 | 507 | 493 | 502 | 12,500 | 502 |
| 2008-06-27 | 495 | 510 | 495 | 503 | 12,100 | 503 |
| 2008-06-26 | 504 | 506 | 502 | 503 | 3,800 | 503 |
| 2008-06-25 | 499 | 504 | 488 | 493 | 24,500 | 493 |
| 2008-06-24 | 489 | 490 | 484 | 488 | 3,900 | 488 |
| 2008-06-23 | 491 | 492 | 481 | 481 | 70,900 | 481 |
| 2008-06-20 | 496 | 501 | 490 | 490 | 40,100 | 490 |
| 2008-06-19 | 504 | 515 | 496 | 496 | 29,000 | 496 |
| 2008-06-18 | 509 | 510 | 501 | 506 | 24,500 | 506 |
| 2008-06-17 | 519 | 521 | 511 | 513 | 14,300 | 513 |
| 2008-06-16 | 516 | 518 | 507 | 515 | 17,800 | 515 |
| 2008-06-13 | 494 | 510 | 490 | 498 | 52,600 | 498 |
| 2008-06-12 | 499 | 509 | 488 | 509 | 83,200 | 509 |
| 2008-06-11 | 516 | 529 | 510 | 510 | 19,500 | 510 |
| 2008-06-10 | 548 | 548 | 516 | 526 | 13,400 | 526 |
| 2008-06-09 | 536 | 536 | 526 | 530 | 16,200 | 530 |
| 2008-06-06 | 539 | 576 | 530 | 556 | 51,800 | 556 |
| 2008-06-05 | 529 | 535 | 522 | 535 | 16,900 | 535 |
| 2008-06-04 | 515 | 530 | 507 | 524 | 25,800 | 524 |
| 2008-06-03 | 514 | 520 | 506 | 506 | 24,600 | 506 |
| 2008-06-02 | 506 | 524 | 506 | 524 | 10,800 | 524 |
| 2008-05-30 | 495 | 503 | 489 | 500 | 28,700 | 500 |
| 2008-05-29 | 479 | 491 | 471 | 485 | 13,400 | 485 |
| 2008-05-28 | 486 | 490 | 476 | 476 | 19,900 | 476 |
| 2008-05-27 | 490 | 490 | 483 | 488 | 9,600 | 488 |
| 2008-05-26 | 494 | 498 | 472 | 480 | 38,500 | 480 |
| 2008-05-23 | 549 | 549 | 493 | 493 | 43,200 | 493 |
| 2008-05-22 | 542 | 542 | 526 | 530 | 8,500 | 530 |
| 2008-05-21 | 548 | 555 | 533 | 542 | 104,100 | 542 |
| 2008-05-20 | 555 | 570 | 550 | 550 | 15,600 | 550 |
| 2008-05-19 | 555 | 569 | 550 | 553 | 14,800 | 553 |
| 2008-05-16 | 577 | 577 | 550 | 555 | 22,300 | 555 |
| 2008-05-15 | 578 | 585 | 569 | 579 | 16,300 | 579 |
| 2008-05-14 | 529 | 576 | 529 | 558 | 37,900 | 558 |
| 2008-05-13 | 506 | 526 | 506 | 524 | 6,900 | 524 |
| 2008-05-12 | 516 | 525 | 512 | 516 | 8,100 | 516 |
| 2008-05-09 | 519 | 525 | 516 | 516 | 6,700 | 516 |
| 2008-05-08 | 524 | 529 | 514 | 527 | 6,300 | 527 |
| 2008-05-07 | 515 | 525 | 509 | 525 | 17,700 | 525 |
| 2008-05-02 | 498 | 512 | 492 | 511 | 19,100 | 511 |
| 2008-05-01 | 491 | 496 | 487 | 491 | 19,600 | 491 |
| 2008-04-30 | 500 | 505 | 492 | 493 | 40,700 | 493 |
| 2008-04-28 | 506 | 519 | 500 | 519 | 27,800 | 519 |
| 2008-04-25 | 498 | 507 | 497 | 505 | 28,400 | 505 |
| 2008-04-24 | 482 | 494 | 482 | 483 | 15,000 | 483 |
| 2008-04-23 | 493 | 497 | 487 | 487 | 11,500 | 487 |
| 2008-04-22 | 494 | 502 | 489 | 495 | 17,400 | 495 |
| 2008-04-21 | 496 | 505 | 491 | 491 | 17,600 | 491 |
| 2008-04-18 | 507 | 507 | 476 | 491 | 38,900 | 491 |
| 2008-04-17 | 499 | 502 | 492 | 502 | 18,600 | 502 |
| 2008-04-16 | 497 | 500 | 491 | 499 | 22,600 | 499 |
| 2008-04-15 | 486 | 496 | 486 | 494 | 16,200 | 494 |
| 2008-04-14 | 480 | 492 | 461 | 485 | 43,300 | 485 |
| 2008-04-11 | 470 | 510 | 467 | 497 | 100,500 | 497 |
| 2008-04-10 | 467 | 475 | 455 | 460 | 22,700 | 460 |
| 2008-04-09 | 485 | 492 | 466 | 477 | 23,700 | 477 |
| 2008-04-08 | 484 | 486 | 446 | 477 | 22,700 | 477 |
| 2008-04-07 | 490 | 497 | 483 | 492 | 12,400 | 492 |
| 2008-04-04 | 493 | 498 | 491 | 495 | 9,100 | 495 |
| 2008-04-03 | 490 | 497 | 477 | 488 | 33,100 | 488 |
| 2008-04-02 | 514 | 524 | 494 | 500 | 22,100 | 500 |
| 2008-04-01 | 480 | 501 | 473 | 494 | 13,600 | 494 |
| 2008-03-31 | 504 | 504 | 465 | 485 | 35,400 | 485 |
| 2008-03-28 | 493 | 500 | 485 | 499 | 19,400 | 499 |
| 2008-03-27 | 487 | 499 | 474 | 498 | 10,500 | 498 |
| 2008-03-26 | 494 | 499 | 489 | 492 | 13,800 | 492 |
| 2008-03-25 | 475 | 489 | 463 | 480 | 14,000 | 480 |
| 2008-03-24 | 480 | 490 | 470 | 470 | 17,600 | 470 |
| 2008-03-21 | 465 | 491 | 464 | 470 | 20,500 | 470 |
| 2008-03-19 | 458 | 465 | 440 | 460 | 59,500 | 460 |
| 2008-03-18 | 453 | 456 | 435 | 453 | 33,600 | 453 |
| 2008-03-17 | 469 | 470 | 451 | 460 | 18,200 | 460 |
| 2008-03-14 | 469 | 488 | 456 | 479 | 69,000 | 479 |
| 2008-03-13 | 452 | 470 | 440 | 469 | 22,300 | 469 |
| 2008-03-12 | 473 | 480 | 450 | 451 | 16,500 | 451 |
| 2008-03-11 | 466 | 471 | 465 | 466 | 78,600 | 466 |
| 2008-03-10 | 480 | 480 | 429 | 447 | 36,600 | 447 |
| 2008-03-07 | 493 | 507 | 462 | 480 | 38,600 | 480 |
| 2008-03-06 | 520 | 524 | 511 | 518 | 10,300 | 518 |
| 2008-03-05 | 534 | 534 | 502 | 523 | 22,500 | 523 |
| 2008-03-04 | 530 | 538 | 521 | 526 | 22,400 | 526 |
| 2008-03-03 | 551 | 551 | 525 | 528 | 11,700 | 528 |
| 2008-02-29 | 563 | 563 | 550 | 551 | 13,200 | 551 |
| 2008-02-28 | 560 | 561 | 555 | 561 | 9,000 | 561 |
| 2008-02-27 | 564 | 573 | 555 | 569 | 11,000 | 569 |
| 2008-02-26 | 574 | 574 | 556 | 556 | 11,300 | 556 |
| 2008-02-25 | 574 | 579 | 568 | 579 | 19,300 | 579 |
| 2008-02-22 | 561 | 574 | 560 | 567 | 17,600 | 567 |
| 2008-02-21 | 563 | 564 | 559 | 561 | 35,100 | 561 |
| 2008-02-20 | 580 | 588 | 561 | 561 | 14,800 | 561 |
| 2008-02-19 | 584 | 590 | 580 | 587 | 10,200 | 587 |
| 2008-02-18 | 577 | 598 | 577 | 580 | 16,100 | 580 |
| 2008-02-15 | 599 | 599 | 590 | 590 | 21,600 | 590 |
| 2008-02-14 | 597 | 600 | 591 | 595 | 19,000 | 595 |
| 2008-02-13 | 586 | 600 | 580 | 580 | 16,300 | 580 |
| 2008-02-12 | 580 | 589 | 576 | 576 | 20,300 | 576 |
| 2008-02-08 | 574 | 590 | 570 | 581 | 9,700 | 581 |
| 2008-02-07 | 581 | 599 | 570 | 576 | 15,800 | 576 |
| 2008-02-06 | 603 | 610 | 580 | 580 | 26,800 | 580 |
| 2008-02-05 | 619 | 623 | 602 | 623 | 5,600 | 623 |
| 2008-02-04 | 601 | 620 | 600 | 614 | 11,600 | 614 |
| 2008-02-01 | 610 | 619 | 610 | 610 | 7,200 | 610 |
| 2008-01-31 | 594 | 620 | 590 | 620 | 35,200 | 620 |
| 2008-01-30 | 597 | 598 | 585 | 594 | 8,400 | 594 |
| 2008-01-29 | 596 | 597 | 588 | 597 | 10,400 | 597 |
| 2008-01-28 | 588 | 598 | 576 | 590 | 15,600 | 590 |
| 2008-01-25 | 588 | 589 | 580 | 589 | 9,600 | 589 |
| 2008-01-24 | 564 | 584 | 564 | 583 | 8,400 | 583 |
| 2008-01-23 | 562 | 588 | 562 | 574 | 18,800 | 574 |
| 2008-01-22 | 565 | 584 | 555 | 571 | 8,600 | 571 |
| 2008-01-21 | 554 | 595 | 554 | 595 | 29,800 | 595 |
| 2008-01-18 | 550 | 569 | 550 | 564 | 12,100 | 564 |
| 2008-01-17 | 577 | 579 | 560 | 568 | 9,100 | 568 |
| 2008-01-16 | 575 | 600 | 561 | 567 | 35,500 | 567 |
| 2008-01-15 | 577 | 604 | 577 | 600 | 41,200 | 600 |
| 2008-01-11 | 580 | 598 | 577 | 589 | 42,300 | 589 |
| 2008-01-10 | 587 | 587 | 574 | 586 | 38,600 | 586 |
| 2008-01-09 | 545 | 563 | 533 | 557 | 76,400 | 557 |
| 2008-01-08 | 555 | 555 | 543 | 552 | 71,500 | 552 |
| 2008-01-07 | 539 | 550 | 522 | 545 | 52,800 | 545 |
| 2008-01-04 | 587 | 590 | 550 | 559 | 21,500 | 559 |
分割・併合履歴 ： [2005-02-23]1株→3株 [2004-02-24]1株→2株
