4668 (株)明光ネットワークジャパン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 593 | 593 | 576 | 583 | 13,600 | 583 |
| 2009-12-29 | 584 | 587 | 581 | 583 | 8,900 | 583 |
| 2009-12-28 | 578 | 586 | 574 | 574 | 24,200 | 574 |
| 2009-12-25 | 585 | 590 | 570 | 579 | 57,600 | 579 |
| 2009-12-24 | 586 | 586 | 577 | 584 | 34,500 | 584 |
| 2009-12-22 | 584 | 589 | 576 | 578 | 44,200 | 578 |
| 2009-12-21 | 587 | 590 | 576 | 583 | 28,800 | 583 |
| 2009-12-18 | 595 | 595 | 579 | 586 | 55,500 | 586 |
| 2009-12-17 | 597 | 597 | 583 | 588 | 34,200 | 588 |
| 2009-12-16 | 591 | 598 | 578 | 595 | 40,900 | 595 |
| 2009-12-15 | 592 | 592 | 583 | 590 | 19,000 | 590 |
| 2009-12-14 | 598 | 598 | 586 | 592 | 17,300 | 592 |
| 2009-12-11 | 599 | 599 | 591 | 599 | 51,400 | 599 |
| 2009-12-10 | 595 | 596 | 579 | 583 | 31,700 | 583 |
| 2009-12-09 | 588 | 588 | 571 | 573 | 14,900 | 573 |
| 2009-12-08 | 581 | 586 | 573 | 581 | 19,400 | 581 |
| 2009-12-07 | 583 | 584 | 555 | 581 | 27,000 | 581 |
| 2009-12-04 | 595 | 595 | 580 | 584 | 14,700 | 584 |
| 2009-12-03 | 585 | 594 | 585 | 594 | 22,900 | 594 |
| 2009-12-02 | 586 | 592 | 580 | 586 | 20,600 | 586 |
| 2009-12-01 | 599 | 599 | 580 | 586 | 27,300 | 586 |
| 2009-11-30 | 584 | 590 | 574 | 590 | 19,600 | 590 |
| 2009-11-27 | 560 | 575 | 560 | 567 | 11,300 | 567 |
| 2009-11-26 | 547 | 574 | 547 | 569 | 20,400 | 569 |
| 2009-11-25 | 560 | 560 | 547 | 554 | 11,800 | 554 |
| 2009-11-24 | 542 | 545 | 530 | 540 | 18,300 | 540 |
| 2009-11-20 | 544 | 553 | 531 | 540 | 28,300 | 540 |
| 2009-11-19 | 567 | 567 | 540 | 553 | 27,400 | 553 |
| 2009-11-18 | 568 | 568 | 558 | 564 | 12,600 | 564 |
| 2009-11-17 | 570 | 570 | 541 | 569 | 17,000 | 569 |
| 2009-11-16 | 575 | 576 | 568 | 570 | 9,600 | 570 |
| 2009-11-13 | 579 | 584 | 571 | 576 | 10,700 | 576 |
| 2009-11-12 | 586 | 586 | 564 | 576 | 46,500 | 576 |
| 2009-11-11 | 597 | 597 | 584 | 587 | 16,900 | 587 |
| 2009-11-10 | 585 | 600 | 577 | 591 | 41,100 | 591 |
| 2009-11-09 | 582 | 585 | 577 | 584 | 20,800 | 584 |
| 2009-11-06 | 582 | 584 | 569 | 584 | 17,000 | 584 |
| 2009-11-05 | 579 | 579 | 573 | 578 | 10,100 | 578 |
| 2009-11-04 | 578 | 580 | 568 | 580 | 12,200 | 580 |
| 2009-11-02 | 581 | 581 | 572 | 577 | 5,700 | 577 |
| 2009-10-30 | 581 | 584 | 565 | 584 | 24,500 | 584 |
| 2009-10-29 | 569 | 570 | 560 | 567 | 24,500 | 567 |
| 2009-10-28 | 583 | 583 | 567 | 579 | 12,900 | 579 |
| 2009-10-27 | 581 | 581 | 568 | 575 | 13,400 | 575 |
| 2009-10-26 | 581 | 582 | 573 | 581 | 23,200 | 581 |
| 2009-10-23 | 580 | 580 | 567 | 572 | 21,400 | 572 |
| 2009-10-22 | 562 | 577 | 562 | 574 | 32,700 | 574 |
| 2009-10-21 | 582 | 583 | 558 | 562 | 46,900 | 562 |
| 2009-10-20 | 574 | 581 | 568 | 572 | 19,500 | 572 |
| 2009-10-19 | 566 | 570 | 555 | 569 | 27,300 | 569 |
| 2009-10-16 | 567 | 570 | 560 | 568 | 23,100 | 568 |
| 2009-10-15 | 576 | 583 | 551 | 569 | 32,400 | 569 |
| 2009-10-14 | 570 | 585 | 561 | 573 | 56,200 | 573 |
| 2009-10-13 | 570 | 571 | 558 | 562 | 24,400 | 562 |
| 2009-10-09 | 564 | 575 | 557 | 574 | 23,500 | 574 |
| 2009-10-08 | 571 | 571 | 553 | 563 | 24,900 | 563 |
| 2009-10-07 | 559 | 565 | 554 | 565 | 21,600 | 565 |
| 2009-10-06 | 564 | 566 | 555 | 566 | 14,800 | 566 |
| 2009-10-05 | 556 | 572 | 552 | 572 | 21,500 | 572 |
| 2009-10-02 | 556 | 565 | 552 | 562 | 16,500 | 562 |
| 2009-10-01 | 571 | 575 | 559 | 573 | 22,600 | 573 |
| 2009-09-30 | 565 | 571 | 556 | 571 | 18,600 | 571 |
| 2009-09-29 | 556 | 556 | 546 | 549 | 18,200 | 549 |
| 2009-09-28 | 552 | 565 | 540 | 565 | 22,300 | 565 |
| 2009-09-25 | 573 | 573 | 560 | 560 | 16,600 | 560 |
| 2009-09-24 | 559 | 570 | 552 | 570 | 32,600 | 570 |
| 2009-09-18 | 541 | 549 | 536 | 542 | 24,800 | 542 |
| 2009-09-17 | 562 | 562 | 541 | 548 | 20,200 | 548 |
| 2009-09-16 | 562 | 564 | 556 | 556 | 24,600 | 556 |
| 2009-09-15 | 564 | 564 | 551 | 563 | 26,900 | 563 |
| 2009-09-14 | 560 | 568 | 554 | 563 | 22,500 | 563 |
| 2009-09-11 | 560 | 567 | 558 | 563 | 52,200 | 563 |
| 2009-09-10 | 553 | 558 | 545 | 550 | 27,500 | 550 |
| 2009-09-09 | 553 | 554 | 543 | 548 | 10,700 | 548 |
| 2009-09-08 | 546 | 559 | 538 | 552 | 30,600 | 552 |
| 2009-09-07 | 546 | 546 | 539 | 542 | 23,900 | 542 |
| 2009-09-04 | 550 | 556 | 541 | 546 | 29,700 | 546 |
| 2009-09-03 | 568 | 571 | 550 | 550 | 20,800 | 550 |
| 2009-09-02 | 553 | 571 | 541 | 571 | 57,900 | 571 |
| 2009-09-01 | 575 | 575 | 535 | 556 | 62,800 | 556 |
| 2009-08-31 | 592 | 597 | 569 | 577 | 34,600 | 577 |
| 2009-08-28 | 600 | 600 | 581 | 589 | 77,100 | 589 |
| 2009-08-27 | 602 | 602 | 572 | 585 | 83,500 | 585 |
| 2009-08-26 | 565 | 625 | 565 | 617 | 109,500 | 617 |
| 2009-08-25 | 579 | 579 | 564 | 565 | 34,900 | 565 |
| 2009-08-24 | 590 | 596 | 583 | 585 | 37,900 | 585 |
| 2009-08-21 | 589 | 596 | 574 | 583 | 45,400 | 583 |
| 2009-08-20 | 576 | 591 | 575 | 586 | 16,700 | 586 |
| 2009-08-19 | 591 | 591 | 556 | 569 | 23,500 | 569 |
| 2009-08-18 | 588 | 597 | 587 | 594 | 11,200 | 594 |
| 2009-08-17 | 619 | 619 | 588 | 598 | 33,000 | 598 |
| 2009-08-14 | 589 | 592 | 581 | 586 | 19,400 | 586 |
| 2009-08-13 | 599 | 599 | 586 | 594 | 11,000 | 594 |
| 2009-08-12 | 599 | 599 | 578 | 591 | 33,800 | 591 |
| 2009-08-11 | 608 | 609 | 599 | 601 | 30,600 | 601 |
| 2009-08-10 | 600 | 609 | 596 | 607 | 14,700 | 607 |
| 2009-08-07 | 603 | 613 | 576 | 590 | 25,200 | 590 |
| 2009-08-06 | 595 | 628 | 590 | 613 | 34,900 | 613 |
| 2009-08-05 | 570 | 595 | 560 | 588 | 37,500 | 588 |
| 2009-08-04 | 551 | 573 | 551 | 568 | 24,500 | 568 |
| 2009-08-03 | 546 | 562 | 540 | 550 | 22,000 | 550 |
| 2009-07-31 | 549 | 549 | 534 | 538 | 13,800 | 538 |
| 2009-07-30 | 527 | 550 | 527 | 549 | 56,800 | 549 |
| 2009-07-29 | 522 | 526 | 518 | 525 | 31,200 | 525 |
| 2009-07-28 | 528 | 530 | 519 | 520 | 13,300 | 520 |
| 2009-07-27 | 531 | 531 | 517 | 526 | 21,300 | 526 |
| 2009-07-24 | 539 | 539 | 521 | 528 | 24,200 | 528 |
| 2009-07-23 | 539 | 539 | 530 | 531 | 19,500 | 531 |
| 2009-07-22 | 533 | 540 | 515 | 540 | 56,900 | 540 |
| 2009-07-21 | 554 | 558 | 533 | 542 | 64,800 | 542 |
| 2009-07-17 | 497 | 576 | 496 | 550 | 160,200 | 550 |
| 2009-07-16 | 477 | 496 | 472 | 496 | 39,800 | 496 |
| 2009-07-15 | 465 | 477 | 463 | 469 | 26,900 | 469 |
| 2009-07-14 | 470 | 470 | 457 | 462 | 25,200 | 462 |
| 2009-07-13 | 475 | 478 | 465 | 466 | 26,000 | 466 |
| 2009-07-10 | 477 | 477 | 470 | 473 | 26,200 | 473 |
| 2009-07-09 | 480 | 481 | 470 | 479 | 34,400 | 479 |
| 2009-07-08 | 488 | 488 | 480 | 480 | 16,500 | 480 |
| 2009-07-07 | 486 | 488 | 479 | 488 | 8,900 | 488 |
| 2009-07-06 | 485 | 485 | 471 | 481 | 66,200 | 481 |
| 2009-07-03 | 495 | 495 | 481 | 492 | 17,700 | 492 |
| 2009-07-02 | 495 | 497 | 489 | 495 | 48,200 | 495 |
| 2009-07-01 | 494 | 495 | 490 | 493 | 15,200 | 493 |
| 2009-06-30 | 490 | 496 | 484 | 494 | 92,800 | 494 |
| 2009-06-29 | 490 | 490 | 483 | 489 | 16,500 | 489 |
| 2009-06-26 | 485 | 494 | 477 | 482 | 43,500 | 482 |
| 2009-06-25 | 485 | 485 | 473 | 475 | 36,500 | 475 |
| 2009-06-24 | 471 | 472 | 463 | 471 | 12,200 | 471 |
| 2009-06-23 | 476 | 479 | 470 | 470 | 11,500 | 470 |
| 2009-06-22 | 472 | 487 | 471 | 481 | 15,400 | 481 |
| 2009-06-19 | 460 | 482 | 459 | 466 | 36,400 | 466 |
| 2009-06-18 | 455 | 464 | 454 | 462 | 18,700 | 462 |
| 2009-06-17 | 451 | 464 | 451 | 460 | 36,600 | 460 |
| 2009-06-16 | 461 | 461 | 455 | 455 | 12,800 | 455 |
| 2009-06-15 | 463 | 464 | 460 | 462 | 8,500 | 462 |
| 2009-06-12 | 464 | 465 | 462 | 465 | 34,400 | 465 |
| 2009-06-11 | 459 | 461 | 455 | 459 | 13,500 | 459 |
| 2009-06-10 | 468 | 468 | 460 | 461 | 13,600 | 461 |
| 2009-06-09 | 461 | 462 | 455 | 460 | 21,100 | 460 |
| 2009-06-08 | 460 | 461 | 455 | 460 | 31,900 | 460 |
| 2009-06-05 | 464 | 464 | 457 | 460 | 9,700 | 460 |
| 2009-06-04 | 457 | 469 | 457 | 463 | 26,400 | 463 |
| 2009-06-03 | 460 | 464 | 458 | 458 | 22,900 | 458 |
| 2009-06-02 | 461 | 462 | 459 | 460 | 13,100 | 460 |
| 2009-06-01 | 459 | 463 | 458 | 461 | 23,600 | 461 |
| 2009-05-29 | 461 | 462 | 458 | 459 | 23,100 | 459 |
| 2009-05-28 | 450 | 462 | 450 | 462 | 34,300 | 462 |
| 2009-05-27 | 460 | 460 | 450 | 455 | 12,500 | 455 |
| 2009-05-26 | 444 | 454 | 444 | 452 | 16,000 | 452 |
| 2009-05-25 | 449 | 449 | 438 | 442 | 14,800 | 442 |
| 2009-05-22 | 437 | 442 | 428 | 438 | 17,200 | 438 |
| 2009-05-21 | 443 | 450 | 437 | 445 | 15,800 | 445 |
| 2009-05-20 | 449 | 451 | 445 | 449 | 12,800 | 449 |
| 2009-05-19 | 440 | 451 | 440 | 451 | 48,400 | 451 |
| 2009-05-18 | 437 | 443 | 433 | 440 | 23,600 | 440 |
| 2009-05-15 | 432 | 438 | 410 | 432 | 36,800 | 432 |
| 2009-05-14 | 435 | 437 | 425 | 428 | 19,800 | 428 |
| 2009-05-13 | 431 | 438 | 421 | 437 | 21,300 | 437 |
| 2009-05-12 | 425 | 433 | 425 | 431 | 40,400 | 431 |
| 2009-05-11 | 409 | 424 | 407 | 420 | 60,000 | 420 |
| 2009-05-08 | 405 | 408 | 404 | 408 | 27,800 | 408 |
| 2009-05-07 | 405 | 407 | 401 | 404 | 55,100 | 404 |
| 2009-05-01 | 398 | 403 | 396 | 400 | 22,800 | 400 |
| 2009-04-30 | 402 | 402 | 394 | 395 | 64,600 | 395 |
| 2009-04-28 | 396 | 399 | 390 | 392 | 30,100 | 392 |
| 2009-04-27 | 407 | 407 | 398 | 398 | 35,200 | 398 |
| 2009-04-24 | 410 | 411 | 394 | 396 | 35,600 | 396 |
| 2009-04-23 | 382 | 405 | 381 | 405 | 122,000 | 405 |
| 2009-04-22 | 386 | 388 | 376 | 380 | 49,800 | 380 |
| 2009-04-21 | 394 | 396 | 382 | 383 | 50,400 | 383 |
| 2009-04-20 | 399 | 400 | 395 | 396 | 34,300 | 396 |
| 2009-04-17 | 400 | 402 | 399 | 399 | 25,800 | 399 |
| 2009-04-16 | 406 | 406 | 399 | 400 | 17,300 | 400 |
| 2009-04-15 | 409 | 410 | 404 | 405 | 21,200 | 405 |
| 2009-04-14 | 399 | 402 | 395 | 398 | 61,500 | 398 |
| 2009-04-13 | 396 | 400 | 396 | 398 | 36,700 | 398 |
| 2009-04-10 | 400 | 402 | 396 | 397 | 46,600 | 397 |
| 2009-04-09 | 406 | 407 | 396 | 396 | 79,800 | 396 |
| 2009-04-08 | 406 | 411 | 403 | 403 | 29,200 | 403 |
| 2009-04-07 | 411 | 417 | 410 | 411 | 19,500 | 411 |
| 2009-04-06 | 416 | 420 | 410 | 416 | 23,600 | 416 |
| 2009-04-03 | 425 | 426 | 416 | 420 | 18,600 | 420 |
| 2009-04-02 | 423 | 430 | 418 | 421 | 27,100 | 421 |
| 2009-04-01 | 423 | 430 | 418 | 423 | 15,900 | 423 |
| 2009-03-31 | 430 | 437 | 423 | 432 | 9,200 | 432 |
| 2009-03-30 | 446 | 452 | 430 | 430 | 16,400 | 430 |
| 2009-03-27 | 442 | 451 | 442 | 451 | 14,100 | 451 |
| 2009-03-26 | 455 | 455 | 440 | 447 | 11,800 | 447 |
| 2009-03-25 | 450 | 454 | 440 | 454 | 19,300 | 454 |
| 2009-03-24 | 450 | 450 | 443 | 448 | 19,600 | 448 |
| 2009-03-23 | 430 | 450 | 422 | 450 | 28,800 | 450 |
| 2009-03-19 | 440 | 444 | 421 | 427 | 12,400 | 427 |
| 2009-03-18 | 447 | 447 | 430 | 435 | 13,800 | 435 |
| 2009-03-17 | 445 | 446 | 437 | 445 | 17,600 | 445 |
| 2009-03-16 | 442 | 448 | 438 | 442 | 37,200 | 442 |
| 2009-03-13 | 417 | 434 | 415 | 417 | 35,800 | 417 |
| 2009-03-12 | 441 | 447 | 427 | 432 | 19,300 | 432 |
| 2009-03-11 | 425 | 435 | 418 | 431 | 9,000 | 431 |
| 2009-03-10 | 433 | 433 | 416 | 422 | 16,200 | 422 |
| 2009-03-09 | 450 | 452 | 442 | 442 | 16,300 | 442 |
| 2009-03-06 | 445 | 455 | 428 | 445 | 26,900 | 445 |
| 2009-03-05 | 449 | 449 | 436 | 440 | 30,900 | 440 |
| 2009-03-04 | 430 | 444 | 429 | 444 | 14,800 | 444 |
| 2009-03-03 | 427 | 441 | 421 | 440 | 20,700 | 440 |
| 2009-03-02 | 432 | 434 | 427 | 434 | 17,500 | 434 |
| 2009-02-27 | 429 | 432 | 421 | 432 | 31,600 | 432 |
| 2009-02-26 | 416 | 427 | 416 | 426 | 48,400 | 426 |
| 2009-02-25 | 414 | 424 | 411 | 412 | 8,800 | 412 |
| 2009-02-24 | 420 | 420 | 411 | 416 | 38,900 | 416 |
| 2009-02-23 | 420 | 430 | 419 | 429 | 40,100 | 429 |
| 2009-02-20 | 420 | 420 | 415 | 415 | 11,800 | 415 |
| 2009-02-19 | 418 | 420 | 410 | 420 | 26,100 | 420 |
| 2009-02-18 | 401 | 417 | 401 | 417 | 20,600 | 417 |
| 2009-02-17 | 418 | 431 | 401 | 401 | 23,000 | 401 |
| 2009-02-16 | 405 | 433 | 405 | 433 | 43,900 | 433 |
| 2009-02-13 | 385 | 391 | 384 | 391 | 25,700 | 391 |
| 2009-02-12 | 380 | 386 | 380 | 383 | 60,100 | 383 |
| 2009-02-10 | 383 | 384 | 380 | 381 | 48,600 | 381 |
| 2009-02-09 | 389 | 395 | 383 | 383 | 20,600 | 383 |
| 2009-02-06 | 394 | 395 | 384 | 389 | 37,800 | 389 |
| 2009-02-05 | 391 | 395 | 387 | 389 | 22,200 | 389 |
| 2009-02-04 | 390 | 391 | 387 | 391 | 19,200 | 391 |
| 2009-02-03 | 395 | 403 | 387 | 390 | 32,400 | 390 |
| 2009-02-02 | 404 | 404 | 393 | 399 | 40,600 | 399 |
| 2009-01-30 | 407 | 415 | 404 | 406 | 76,500 | 406 |
| 2009-01-29 | 448 | 448 | 433 | 437 | 30,800 | 437 |
| 2009-01-28 | 444 | 447 | 441 | 443 | 9,000 | 443 |
| 2009-01-27 | 449 | 452 | 438 | 442 | 11,500 | 442 |
| 2009-01-26 | 437 | 444 | 437 | 444 | 8,400 | 444 |
| 2009-01-23 | 435 | 437 | 430 | 437 | 18,200 | 437 |
| 2009-01-22 | 429 | 431 | 415 | 431 | 16,300 | 431 |
| 2009-01-21 | 432 | 432 | 422 | 425 | 36,700 | 425 |
| 2009-01-20 | 442 | 446 | 438 | 442 | 28,700 | 442 |
| 2009-01-19 | 447 | 448 | 444 | 447 | 12,300 | 447 |
| 2009-01-16 | 439 | 452 | 429 | 447 | 32,900 | 447 |
| 2009-01-15 | 440 | 447 | 430 | 430 | 38,600 | 430 |
| 2009-01-14 | 443 | 450 | 436 | 442 | 26,100 | 442 |
| 2009-01-13 | 453 | 459 | 447 | 448 | 31,300 | 448 |
| 2009-01-09 | 469 | 469 | 460 | 462 | 22,600 | 462 |
| 2009-01-08 | 481 | 481 | 467 | 468 | 29,700 | 468 |
| 2009-01-07 | 486 | 493 | 486 | 489 | 15,900 | 489 |
| 2009-01-06 | 485 | 489 | 482 | 485 | 5,900 | 485 |
| 2009-01-05 | 490 | 497 | 485 | 490 | 4,900 | 490 |
分割・併合履歴 ： [2005-02-23]1株→3株 [2004-02-24]1株→2株
