4668 (株)明光ネットワークジャパンの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	677	691	669	690	18,100	690
2011-12-29	674	675	662	667	9,100	667
2011-12-28	665	670	665	667	5,600	667
2011-12-27	668	671	665	666	7,100	666
2011-12-26	688	688	676	676	5,300	676
2011-12-22	699	699	683	683	19,100	683
2011-12-21	675	691	656	691	17,700	691
2011-12-20	656	670	656	666	4,100	666
2011-12-19	659	665	655	655	14,300	655
2011-12-16	677	677	659	659	6,400	659
2011-12-15	670	675	663	670	11,100	670
2011-12-14	678	683	677	678	20,600	678
2011-12-13	658	672	656	672	14,500	672
2011-12-12	652	663	651	657	15,500	657
2011-12-09	650	656	648	650	56,900	650
2011-12-08	648	650	647	650	15,600	650
2011-12-07	664	666	640	647	53,700	647
2011-12-06	660	677	659	669	51,100	669
2011-12-05	659	659	650	655	18,300	655
2011-12-02	668	670	655	659	29,100	659
2011-12-01	668	690	661	674	31,800	674
2011-11-30	679	679	661	668	18,100	668
2011-11-29	670	684	670	684	8,100	684
2011-11-28	669	676	668	670	7,400	670
2011-11-25	688	692	671	671	26,500	671
2011-11-24	675	686	674	685	22,400	685
2011-11-22	670	696	670	690	23,100	690
2011-11-21	667	680	665	674	14,800	674
2011-11-18	681	687	675	677	20,500	677
2011-11-17	693	693	681	686	35,000	686
2011-11-16	695	695	674	689	62,300	689
2011-11-15	690	690	675	687	35,600	687
2011-11-14	690	691	687	690	46,200	690
2011-11-11	690	691	682	688	72,000	688
2011-11-10	681	697	671	681	70,700	681
2011-11-09	672	685	672	685	79,100	685
2011-11-08	680	680	670	672	56,000	672
2011-11-07	678	680	668	677	249,900	677
2011-11-04	658	671	656	668	160,100	668
2011-11-02	650	657	646	656	129,900	656
2011-11-01	648	659	646	649	653,000	649
2011-10-31	663	663	650	650	96,100	650
2011-10-28	659	680	658	665	185,900	665
2011-10-27	657	659	654	657	51,800	657
2011-10-26	654	658	654	654	104,900	654
2011-10-25	659	668	659	662	297,500	662
2011-10-24	649	677	640	667	438,400	667
2011-10-21	631	663	630	641	195,600	641
2011-10-20	640	641	622	622	107,800	622
2011-10-19	653	665	644	652	128,000	652
2011-10-18	632	652	617	651	157,300	651
2011-10-17	617	633	612	633	327,100	633
2011-10-14	702	703	687	687	12,100	687
2011-10-13	712	712	704	705	4,400	705
2011-10-12	716	723	706	706	9,200	706
2011-10-11	720	731	719	731	11,500	731
2011-10-07	709	719	707	708	8,400	708
2011-10-06	709	717	709	717	3,700	717
2011-10-05	709	724	705	712	18,100	712
2011-10-04	703	704	701	703	4,800	703
2011-10-03	723	723	697	700	15,500	700
2011-09-30	756	756	748	749	9,000	749
2011-09-29	740	755	740	754	20,600	754
2011-09-28	713	739	712	739	19,100	739
2011-09-27	703	717	703	705	13,000	705
2011-09-26	703	709	703	703	7,800	703
2011-09-22	702	708	702	704	12,400	704
2011-09-21	703	710	701	702	8,500	702
2011-09-20	706	710	703	703	9,700	703
2011-09-16	730	730	718	721	10,600	721
2011-09-15	707	729	707	728	7,300	728
2011-09-14	704	734	704	706	10,900	706
2011-09-13	727	733	719	733	9,700	733
2011-09-12	737	737	700	701	26,900	701
2011-09-09	764	764	750	756	31,700	756
2011-09-08	755	756	753	755	5,100	755
2011-09-07	760	760	745	755	4,200	755
2011-09-06	756	760	755	759	7,900	759
2011-09-05	757	757	748	755	2,300	755
2011-09-02	759	759	744	758	7,400	758
2011-09-01	757	760	752	757	7,200	757
2011-08-31	763	763	750	756	15,900	756
2011-08-30	750	750	739	742	10,200	742
2011-08-29	743	743	718	742	8,700	742
2011-08-26	749	756	744	755	8,300	755
2011-08-25	759	759	748	748	8,800	748
2011-08-24	761	763	739	741	11,400	741
2011-08-23	749	770	741	766	12,700	766
2011-08-22	745	749	740	745	6,100	745
2011-08-19	721	740	721	740	8,500	740
2011-08-18	726	732	725	732	6,800	732
2011-08-17	716	722	716	721	2,800	721
2011-08-16	725	725	713	716	9,800	716
2011-08-15	706	721	701	710	9,400	710
2011-08-12	721	721	699	706	29,400	706
2011-08-11	708	711	705	709	9,300	709
2011-08-10	733	733	712	713	6,600	713
2011-08-09	700	718	700	718	10,800	718
2011-08-08	705	721	703	715	11,200	715
2011-08-05	707	721	707	712	11,800	712
2011-08-04	730	736	719	725	7,100	725
2011-08-03	723	723	712	720	13,400	720
2011-08-02	727	735	727	735	3,900	735
2011-08-01	725	730	725	727	3,300	727
2011-07-29	744	748	727	727	6,200	727
2011-07-28	726	748	726	748	10,100	748
2011-07-27	736	737	726	726	8,200	726
2011-07-26	737	745	735	740	7,000	740
2011-07-25	752	752	737	746	3,700	746
2011-07-22	749	751	745	745	9,800	745
2011-07-21	748	749	744	746	1,800	746
2011-07-20	744	750	734	745	6,300	745
2011-07-19	740	748	739	748	6,800	748
2011-07-15	727	734	725	733	9,100	733
2011-07-14	731	740	728	733	8,500	733
2011-07-13	723	748	715	746	8,800	746
2011-07-12	730	741	706	720	24,000	720
2011-07-11	733	745	731	744	9,500	744
2011-07-08	746	753	746	748	7,400	748
2011-07-07	758	758	749	750	5,100	750
2011-07-06	743	758	740	758	18,300	758
2011-07-05	742	747	741	743	8,000	743
2011-07-04	739	750	739	742	10,700	742
2011-07-01	716	740	716	738	22,200	738
2011-06-30	710	713	704	707	24,000	707
2011-06-29	719	719	697	697	31,000	697
2011-06-28	715	718	710	711	15,200	711
2011-06-27	720	720	715	715	7,800	715
2011-06-24	723	728	723	724	7,900	724
2011-06-23	726	732	722	727	5,200	727
2011-06-22	721	743	721	733	11,700	733
2011-06-21	718	726	715	726	6,000	726
2011-06-20	727	738	717	717	2,300	717
2011-06-17	747	747	715	715	13,000	715
2011-06-16	748	754	737	737	7,200	737
2011-06-15	752	754	745	754	6,600	754
2011-06-14	748	752	726	752	9,700	752
2011-06-13	740	743	731	735	12,300	735
2011-06-10	750	753	744	745	29,400	745
2011-06-09	730	742	730	741	12,100	741
2011-06-08	732	735	730	730	10,800	730
2011-06-07	728	738	728	737	7,500	737
2011-06-06	736	736	726	734	6,900	734
2011-06-03	748	754	730	730	12,300	730
2011-06-02	749	749	737	743	8,200	743
2011-06-01	759	759	751	757	8,800	757
2011-05-31	750	760	750	759	13,900	759
2011-05-30	744	744	725	731	12,200	731
2011-05-27	743	750	739	745	10,200	745
2011-05-26	740	756	739	743	18,600	743
2011-05-25	746	746	737	740	23,800	740
2011-05-24	726	741	726	738	11,100	738
2011-05-23	740	740	734	734	6,000	734
2011-05-20	731	739	731	735	9,000	735
2011-05-19	740	744	736	736	14,300	736
2011-05-18	739	745	739	744	8,100	744
2011-05-17	741	742	733	739	11,900	739
2011-05-16	755	768	746	746	19,300	746
2011-05-13	760	761	747	755	29,400	755
2011-05-12	786	786	764	764	17,200	764
2011-05-11	785	789	776	789	24,000	789
2011-05-10	779	783	777	783	27,200	783
2011-05-09	780	785	776	779	52,200	779
2011-05-06	738	798	735	798	220,000	798
2011-05-02	730	730	717	720	22,500	720
2011-04-28	722	730	701	730	59,600	730
2011-04-27	703	729	699	717	110,900	717
2011-04-26	708	709	699	701	27,500	701
2011-04-25	715	715	702	708	14,100	708
2011-04-22	711	717	697	706	21,100	706
2011-04-21	722	724	709	711	30,100	711
2011-04-20	720	730	720	728	12,100	728
2011-04-19	713	728	713	723	13,700	723
2011-04-18	715	734	711	726	24,600	726
2011-04-15	709	726	709	717	17,200	717
2011-04-14	702	715	702	711	11,700	711
2011-04-13	710	710	692	702	28,600	702
2011-04-12	735	735	708	714	40,300	714
2011-04-11	739	739	731	735	50,200	735
2011-04-08	719	740	710	735	74,100	735
2011-04-07	691	698	682	694	36,200	694
2011-04-06	681	684	670	681	14,800	681
2011-04-05	686	686	671	671	8,500	671
2011-04-04	683	694	681	682	9,900	682
2011-04-01	685	704	685	687	18,700	687
2011-03-31	680	694	660	694	32,200	694
2011-03-30	669	699	669	682	54,800	682
2011-03-29	680	680	660	669	23,300	669
2011-03-28	657	684	655	681	18,000	681
2011-03-25	670	670	643	647	26,600	647
2011-03-24	684	684	654	662	22,200	662
2011-03-23	681	692	671	684	16,400	684
2011-03-22	675	701	675	680	27,900	680
2011-03-18	654	676	634	655	31,200	655
2011-03-17	601	659	601	644	35,700	644
2011-03-16	691	691	623	631	42,700	631
2011-03-15	628	628	568	591	30,700	591
2011-03-14	655	720	645	718	40,200	718
2011-03-11	723	729	721	725	44,700	725
2011-03-10	732	736	725	728	12,200	728
2011-03-09	743	746	738	738	16,400	738
2011-03-08	738	743	733	734	14,400	734
2011-03-07	744	744	732	732	12,900	732
2011-03-04	740	741	737	739	14,900	739
2011-03-03	739	742	729	739	18,200	739
2011-03-02	735	740	725	725	23,400	725
2011-03-01	719	747	719	739	41,600	739
2011-02-28	715	729	709	713	41,300	713
2011-02-25	719	727	707	720	32,000	720
2011-02-24	722	730	716	729	26,700	729
2011-02-23	724	731	715	715	28,600	715
2011-02-22	714	726	714	718	9,800	718
2011-02-21	737	737	716	723	16,100	723
2011-02-18	732	740	724	732	20,200	732
2011-02-17	723	736	720	732	19,600	732
2011-02-16	731	734	717	727	14,500	727
2011-02-15	732	745	710	738	43,500	738
2011-02-14	749	749	739	740	19,000	740
2011-02-10	737	749	737	748	48,500	748
2011-02-09	720	737	720	733	53,600	733
2011-02-08	728	729	717	717	45,000	717
2011-02-07	715	728	715	724	60,200	724
2011-02-04	710	715	704	713	60,800	713
2011-02-03	700	707	700	706	125,000	706
2011-02-02	699	701	699	699	66,300	699
2011-02-01	700	701	694	699	51,600	699
2011-01-31	700	700	693	700	48,900	700
2011-01-28	699	701	698	699	44,100	699
2011-01-27	702	702	698	698	91,400	698
2011-01-26	702	703	696	699	113,700	699
2011-01-25	692	697	692	695	10,400	695
2011-01-24	687	693	685	692	10,100	692
2011-01-21	694	695	685	687	17,800	687
2011-01-20	693	695	691	694	12,700	694
2011-01-19	694	694	691	693	22,900	693
2011-01-18	685	691	683	691	6,700	691
2011-01-17	681	689	681	685	9,700	685
2011-01-14	692	695	680	680	16,100	680
2011-01-13	691	692	690	691	16,300	691
2011-01-12	698	698	690	690	22,000	690
2011-01-11	686	693	682	693	14,300	693
2011-01-07	691	694	690	690	11,900	690
2011-01-06	695	695	689	690	14,200	690
2011-01-05	691	692	684	690	8,600	690
2011-01-04	685	691	680	685	10,900	685

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 [2011年度]

4668 (株)明光ネットワークジャパンの時系列データ [2011年度]