1. HOME >
  2. 株価時系列 >
  3. 4668 >
  4. 2016年

4668 (株)明光ネットワークジャパン の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,0791,0871,0721,08560,9001,085
2016-12-291,0811,0831,0721,07677,4001,076
2016-12-281,0801,0881,0781,08294,3001,082
2016-12-271,0751,0821,0711,07780,1001,077
2016-12-261,0791,0841,0761,07998,0001,079
2016-12-221,0851,0871,0641,06997,4001,069
2016-12-211,0801,0851,0761,079106,0001,079
2016-12-201,0701,0791,0601,077104,6001,077
2016-12-191,0911,0961,0631,066166,1001,066
2016-12-161,0671,0911,0671,087178,8001,087
2016-12-151,0491,0591,0481,057159,8001,057
2016-12-141,0371,0461,0281,039114,2001,039
2016-12-131,0201,0351,0191,035108,2001,035
2016-12-121,0111,0181,0041,01698,8001,016
2016-12-091,0061,0101,0001,009120,4001,009
2016-12-081,0171,0171,0031,011117,3001,011
2016-12-071,0141,0241,0021,007111,2001,007
2016-12-061,0041,0171,0001,010135,1001,010
2016-12-051,0201,0219991,004177,1001,004
2016-12-029901,0309901,027312,6001,027
2016-12-01994999989991121,500991
2016-11-3098699598598980,300989
2016-11-29995995977984163,100984
2016-11-28997998991998134,400998
2016-11-25994998991994121,000994
2016-11-2498699498599177,200991
2016-11-2298198697798387,300983
2016-11-2198598997898060,600980
2016-11-18973989970985129,200985
2016-11-1795896695896446,900964
2016-11-16945960939959113,300959
2016-11-15952952941943127,000943
2016-11-1496096795495799,700957
2016-11-11979983952958142,900958
2016-11-1096397595997388,100973
2016-11-09963972926934147,900934
2016-11-0897197596296263,000962
2016-11-0796897796897063,000970
2016-11-0497597896797092,900970
2016-11-02987987973980131,300980
2016-11-0198699398099387,900993
2016-10-311,0021,004985989120,800989
2016-10-289991,0079931,007136,2001,007
2016-10-27981999979999118,400999
2016-10-2697898397798166,100981
2016-10-2598198397698061,500980
2016-10-2498198397698098,100980
2016-10-21986987978980118,800980
2016-10-2099499498398679,200986
2016-10-19992993978988103,100988
2016-10-17976996972991188,200991
2016-10-13960979960971192,900971
2016-10-12940992940988454,100988
2016-10-1193993993193269,800932
2016-10-0793493993193999,900939
2016-10-0693393592993297,900932
2016-10-05927933923926175,600926
2016-10-04906927906923169,900923
2016-10-03895917888906191,800906
2016-09-30912912896898247,300898
2016-09-29929929912915213,100915
2016-09-28936939924929198,300929
2016-09-27946946932944188,300944
2016-09-26958958945949148,600949
2016-09-23967967954960128,100960
2016-09-21963969953967160,200967
2016-09-20970970962965113,600965
2016-09-1696497596197597,700975
2016-09-1597598096396481,700964
2016-09-1498298497597785,500977
2016-09-1397998997798447,700984
2016-09-1298098297097759,500977
2016-09-0999299398398667,700986
2016-09-0898999398399284,900992
2016-09-0798498998098885,300988
2016-09-06976987972984109,400984
2016-09-0597597896697389,100973
2016-09-02965981964973129,200973
2016-09-0197097096396458,900964
2016-08-3197197896497060,200970
2016-08-30953977953975119,900975
2016-08-29951954942952306,000952
2016-08-26974980973974493,200974
2016-08-25992993983984155,100984
2016-08-24980991978990103,000990
2016-08-23990990973976186,100976
2016-08-229571,000957998206,500998
2016-08-19954957941955215,400955
2016-08-18980983954957370,000957
2016-08-17985997984984130,300984
2016-08-161,0001,004985985316,800985
2016-08-151,0301,0301,0061,009177,3001,009
2016-08-121,0311,0431,0211,035131,5001,035
2016-08-101,0451,0521,0361,039116,2001,039
2016-08-091,0551,0581,0461,05071,8001,050
2016-08-081,0631,0651,0531,05775,0001,057
2016-08-051,0891,0891,0671,06776,9001,067
2016-08-041,1001,1061,0721,08075,6001,080
2016-08-031,1031,1071,0941,09851,3001,098
2016-08-021,0951,1121,0921,11031,3001,110
2016-08-011,0921,0961,0811,09454,5001,094
2016-07-291,0881,0991,0761,09762,8001,097
2016-07-281,0901,0941,0751,09069,0001,090
2016-07-271,1141,1151,0891,092146,5001,092
2016-07-261,1201,1241,1061,11163,1001,111
2016-07-251,1241,1301,1211,12346,7001,123
2016-07-221,1191,1241,1171,12444,1001,124
2016-07-211,1251,1251,1161,12040,6001,120
2016-07-201,1151,1181,1081,11643,4001,116
2016-07-191,1281,1281,1081,11463,0001,114
2016-07-151,1381,1381,1101,11670,3001,116
2016-07-141,1241,1361,1221,13070,6001,130
2016-07-131,1301,1301,1111,120127,2001,120
2016-07-121,1211,1381,1211,132116,9001,132
2016-07-111,1501,1591,1221,135225,8001,135
2016-07-081,2841,2841,2591,26124,6001,261
2016-07-071,2681,2831,2661,28329,6001,283
2016-07-061,2691,2771,2491,27431,0001,274
2016-07-051,2811,2811,2681,27819,6001,278
2016-07-041,2451,2861,2451,28167,4001,281
2016-07-011,2511,2691,2431,24353,8001,243
2016-06-301,2621,2651,2451,24726,3001,247
2016-06-291,2491,2621,2401,25131,4001,251
2016-06-281,2191,2551,2101,23950,5001,239
2016-06-271,2071,2361,2071,22736,7001,227
2016-06-241,2501,2541,1741,19877,9001,198
2016-06-231,2101,2311,2041,23130,7001,231
2016-06-221,2481,2481,2101,22353,1001,223
2016-06-211,2451,2561,2401,25128,6001,251
2016-06-201,2411,2581,2381,24520,8001,245
2016-06-171,2351,2471,2301,23623,4001,236
2016-06-161,2511,2641,2241,23038,4001,230
2016-06-151,2531,2641,2471,25130,1001,251
2016-06-141,2551,2661,2521,25928,3001,259
2016-06-131,2841,2841,2611,26638,3001,266
2016-06-101,2991,3001,2851,29656,4001,296
2016-06-091,2871,2921,2811,28919,7001,289
2016-06-081,2801,2901,2761,29020,2001,290
2016-06-071,2791,2801,2661,27718,7001,277
2016-06-061,2641,2821,2641,28128,4001,281
2016-06-031,2481,2771,2441,27433,3001,274
2016-06-021,2621,2651,2411,25641,1001,256
2016-06-011,2871,2871,2701,27427,8001,274
2016-05-311,2771,2871,2671,28552,3001,285
2016-05-301,2601,2761,2501,27625,2001,276
2016-05-271,2541,2661,2541,26018,6001,260
2016-05-261,2501,2601,2501,25528,9001,255
2016-05-251,2491,2501,2441,24925,7001,249
2016-05-241,2401,2461,2351,23520,8001,235
2016-05-231,2351,2471,2231,24535,0001,245
2016-05-201,2371,2391,2301,23621,4001,236
2016-05-191,2311,2471,2241,24341,1001,243
2016-05-181,2181,2261,2111,22226,9001,222
2016-05-171,2041,2211,2021,21536,7001,215
2016-05-161,2031,2101,1811,18954,2001,189
2016-05-131,2241,2271,2031,20327,9001,203
2016-05-121,2101,2351,2051,22334,6001,223
2016-05-111,2281,2331,2141,21728,6001,217
2016-05-101,1971,2301,1971,22251,0001,222
2016-05-091,1901,2031,1771,20063,1001,200
2016-05-061,1851,1931,1841,18937,4001,189
2016-05-021,1851,1891,1701,18580,3001,185
2016-04-281,2201,2481,2011,20393,7001,203
2016-04-271,2221,2221,2101,21095,7001,210
2016-04-261,2181,2241,2101,22249,7001,222
2016-04-251,2311,2311,2071,21648,7001,216
2016-04-221,2161,2341,2111,23155,4001,231
2016-04-211,2181,2281,2121,22851,3001,228
2016-04-201,2261,2331,2011,211102,5001,211
2016-04-191,2351,2491,2241,22757,2001,227
2016-04-181,2251,2381,2201,22157,9001,221
2016-04-151,2431,2551,2371,25343,1001,253
2016-04-141,2281,2451,2281,24548,9001,245
2016-04-131,2001,2261,2001,21549,1001,215
2016-04-121,2291,2391,2101,21063,6001,210
2016-04-111,1811,2321,1671,23089,9001,230
2016-04-081,1691,2171,1691,19973,8001,199
2016-04-071,1651,1971,1651,18935,2001,189
2016-04-061,1791,1891,1701,17344,5001,173
2016-04-051,2081,2201,1831,18542,6001,185
2016-04-041,1921,2291,1911,22162,0001,221
2016-04-011,2341,2421,1871,190125,8001,190
2016-03-311,2391,2531,2261,22752,8001,227
2016-03-301,2571,2571,2281,23147,9001,231
2016-03-291,2351,2581,2261,25768,5001,257
2016-03-281,2291,2381,2231,23835,4001,238
2016-03-251,2191,2371,2131,21929,7001,219
2016-03-241,2211,2301,2111,21541,4001,215
2016-03-231,2181,2321,2141,21936,2001,219
2016-03-221,1981,2201,1981,21540,3001,215
2016-03-181,1861,1981,1761,19643,7001,196
2016-03-171,2001,2131,1871,19436,8001,194
2016-03-161,2111,2261,1971,20134,6001,201
2016-03-151,1831,2151,1831,21255,2001,212
2016-03-141,1871,1931,1761,18339,0001,183
2016-03-111,1781,1901,1721,18549,7001,185
2016-03-101,1671,1921,1641,18752,6001,187
2016-03-091,1591,1641,1441,16149,3001,161
2016-03-081,1551,1691,1431,16264,0001,162
2016-03-071,1781,1801,1561,15843,0001,158
2016-03-041,1471,1831,1431,18373,0001,183
2016-03-031,1341,1471,1341,14246,0001,142
2016-03-021,1401,1401,1281,13448,3001,134
2016-03-011,1311,1331,1131,12549,2001,125
2016-02-291,1331,1391,1131,11359,7001,113
2016-02-261,1251,1301,1061,10949,5001,109
2016-02-251,1201,1371,1131,12470,0001,124
2016-02-241,1281,1461,1161,13075,4001,130
2016-02-231,1391,1561,1271,12871,0001,128
2016-02-221,1221,1621,1221,13293,7001,132
2016-02-191,1101,1281,1031,12256,1001,122
2016-02-181,1151,1321,1101,12062,6001,120
2016-02-171,1131,1341,0851,10074,9001,100
2016-02-161,1211,1401,1131,113121,5001,113
2016-02-151,0901,1351,0891,13080,4001,130
2016-02-121,0811,0861,0501,050182,6001,050
2016-02-101,1001,1131,0811,098137,2001,098
2016-02-091,1031,1071,0911,097102,4001,097
2016-02-081,0881,1401,0881,13687,5001,136
2016-02-051,1101,1131,0751,08998,8001,089
2016-02-041,1051,1271,1011,118102,2001,118
2016-02-031,1121,1121,0911,106120,6001,106
2016-02-021,1241,1351,1201,12081,9001,120
2016-02-011,1481,1481,1251,134127,0001,134
2016-01-291,0921,1251,0871,124131,2001,124
2016-01-281,0801,0961,0631,080139,5001,080
2016-01-271,0611,0851,0591,08394,8001,083
2016-01-261,0601,0711,0361,040155,1001,040
2016-01-251,0731,0781,0411,075124,6001,075
2016-01-221,0221,0601,0181,058116,2001,058
2016-01-211,0121,0441,0041,004130,6001,004
2016-01-201,0551,0561,0201,020220,2001,020
2016-01-191,0711,0921,0541,063146,2001,063
2016-01-181,0461,0831,0291,069296,7001,069
2016-01-151,0881,0881,0461,050231,3001,050
2016-01-141,1271,1281,0531,063328,6001,063
2016-01-131,2001,2271,1241,134378,7001,134
2016-01-121,2651,2851,2121,216166,9001,216
2016-01-081,3361,3361,2871,28894,8001,288
2016-01-071,3501,3601,3321,33751,8001,337
2016-01-061,3661,3741,3461,35342,8001,353
2016-01-051,3701,3781,3581,36638,9001,366
2016-01-041,3901,3961,3711,37147,6001,371

分割・併合履歴 ： [2005-02-23]1株→3株 [2004-02-24]1株→2株