8908 (株)毎日コムネットの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	800	801	800	800	1,300	200
2003-12-29	800	800	790	800	900	200
2003-12-26	785	800	785	800	1,700	200
2003-12-25	785	785	785	785	800	196.25
2003-12-24	746	780	746	780	2,100	195
2003-12-22	746	746	746	746	200	186.50
2003-12-19	748	748	744	744	200	186
2003-12-17	750	770	735	745	2,800	186.25
2003-12-16	750	750	735	750	500	187.50
2003-12-15	735	740	735	740	3,900	185
2003-12-11	731	740	731	740	2,200	185
2003-12-10	731	740	731	740	1,900	185
2003-12-09	731	740	731	740	3,500	185
2003-12-08	765	770	720	740	17,700	185
2003-12-05	770	770	770	770	300	192.50
2003-12-04	770	780	770	780	200	195
2003-12-03	790	790	777	790	3,100	197.50
2003-12-02	790	790	790	790	2,000	197.50
2003-11-28	800	804	795	800	3,400	200
2003-11-27	800	820	800	800	2,200	200
2003-11-26	810	820	810	820	1,200	205
2003-11-25	795	805	795	800	400	200
2003-11-21	840	840	805	805	1,600	201.25
2003-11-20	815	815	809	809	1,100	202.25
2003-11-19	800	800	800	800	400	200
2003-11-18	795	839	795	800	6,100	200
2003-11-17	895	896	800	840	5,400	210
2003-11-14	901	904	895	895	2,400	223.75
2003-11-13	900	900	900	900	200	225
2003-11-12	855	860	850	860	1,500	215
2003-11-11	860	860	845	845	1,000	211.25
2003-11-10	900	900	860	860	600	215
2003-11-07	910	910	899	900	1,800	225
2003-11-06	905	930	900	910	6,100	227.50
2003-11-05	900	910	890	900	6,600	225
2003-11-04	865	910	865	905	2,100	226.25
2003-10-31	890	900	870	880	1,900	220
2003-10-30	900	900	850	884	8,100	221
2003-10-29	980	980	900	900	6,500	225
2003-10-28	800	1,030	800	980	33,400	245
2003-10-27	769	800	769	800	5,000	200
2003-10-24	754	764	754	756	3,700	189
2003-10-23	754	757	754	755	3,900	188.75
2003-10-22	756	759	754	754	3,300	188.50
2003-10-21	753	760	752	759	21,700	189.75
2003-10-20	745	755	745	755	3,700	188.75
2003-10-17	741	745	740	741	4,100	185.25
2003-10-16	739	750	735	735	2,700	183.75
2003-10-15	765	765	734	735	11,900	183.75
2003-10-14	700	770	700	750	12,600	187.50
2003-10-10	673	685	669	685	3,400	171.25
2003-10-09	669	670	669	670	8,200	167.50
2003-10-08	670	674	670	674	300	168.50
2003-10-07	674	674	670	670	2,200	167.50
2003-10-06	675	675	669	670	10,300	167.50
2003-10-03	670	670	664	669	17,300	167.25
2003-10-02	669	670	664	669	3,200	167.25
2003-10-01	665	665	664	665	13,800	166.25
2003-09-30	660	670	660	665	15,200	166.25
2003-09-29	660	670	660	670	7,900	167.50
2003-09-26	654	655	650	655	25,800	163.75
2003-09-25	650	665	650	660	7,700	165
2003-09-24	650	655	640	650	2,300	162.50
2003-09-22	650	655	650	650	2,800	162.50
2003-09-19	664	665	650	650	5,500	162.50
2003-09-18	615	655	615	655	3,700	163.75
2003-09-17	605	620	605	617	4,300	154.25
2003-09-16	600	600	590	590	17,300	147.50
2003-09-12	595	600	590	600	2,900	150
2003-09-11	590	590	585	590	1,900	147.50
2003-09-10	585	590	585	590	7,900	147.50
2003-09-09	580	595	580	595	8,000	148.75
2003-09-08	578	580	578	580	300	145
2003-09-04	590	590	577	580	1,200	145
2003-09-03	575	584	575	584	300	146
2003-08-29	580	585	565	580	6,400	145
2003-08-27	595	597	580	585	1,300	146.25
2003-08-26	595	595	595	595	700	148.75
2003-08-25	600	600	595	595	1,200	148.75
2003-08-22	585	600	585	600	2,500	150
2003-08-21	560	580	560	570	1,600	142.50
2003-08-20	600	600	576	580	5,200	145
2003-08-19	600	601	590	590	30,800	147.50
2003-08-18	600	600	600	600	400	150
2003-08-15	580	585	580	585	19,100	146.25
2003-08-14	570	580	570	570	1,500	142.50
2003-08-12	574	574	570	574	600	143.50
2003-08-07	545	570	545	546	500	136.50
2003-08-06	570	570	570	570	100	142.50
2003-08-04	581	581	580	580	200	145
2003-07-31	589	590	586	586	1,100	146.50
2003-07-30	600	610	580	590	4,900	147.50
2003-07-29	585	610	585	593	16,800	148.25
2003-07-28	574	590	560	581	21,500	145.25
2003-07-25	550	560	550	560	2,000	140
2003-07-24	545	550	545	550	1,500	137.50
2003-07-23	550	550	540	540	6,500	135
2003-07-22	550	550	539	540	7,100	135
2003-07-18	550	555	539	550	9,100	137.50
2003-07-16	550	550	525	545	4,800	136.25
2003-07-15	560	560	560	560	300	140
2003-07-14	561	561	560	560	1,200	140
2003-07-11	530	570	530	560	4,600	140
2003-07-10	605	605	560	560	3,700	140
2003-07-09	555	580	555	580	2,200	145
2003-07-08	550	570	550	570	8,200	142.50
2003-07-07	570	570	560	570	3,600	142.50
2003-07-04	570	570	570	570	300	142.50
2003-07-03	600	600	570	570	13,000	142.50
2003-07-02	605	605	580	595	2,700	148.75
2003-07-01	600	605	580	580	4,100	145
2003-06-30	605	605	595	605	700	151.25
2003-06-27	595	610	590	605	18,400	151.25
2003-06-26	559	585	559	580	16,800	145
2003-06-25	550	555	550	555	1,300	138.75
2003-06-24	575	575	547	550	7,300	137.50
2003-06-23	571	585	570	580	5,900	145
2003-06-20	555	560	550	560	1,900	140
2003-06-19	531	545	531	540	2,400	135
2003-06-18	550	550	530	530	300	132.50
2003-06-17	557	560	530	545	4,300	136.25
2003-06-16	555	560	555	560	1,400	140
2003-06-13	550	560	540	560	1,400	140
2003-06-12	580	590	555	560	1,400	140
2003-06-10	550	575	550	575	2,500	143.75
2003-06-09	590	600	560	560	10,900	140
2003-06-06	540	610	535	590	12,100	147.50
2003-06-05	530	535	530	535	2,900	133.75
2003-06-04	550	551	535	535	6,800	133.75
2003-06-02	536	545	535	545	3,000	136.25
2003-05-30	550	555	535	540	4,900	135
2003-05-29	550	555	550	555	3,000	138.75
2003-05-28	550	555	550	555	300	138.75
2003-05-27	550	560	540	550	4,400	137.50
2003-05-26	515	540	515	535	10,400	133.75
2003-05-23	515	515	510	510	500	127.50
2003-05-22	510	515	505	510	5,200	127.50
2003-05-21	510	515	510	510	4,700	127.50
2003-05-20	513	515	505	515	2,900	128.75
2003-05-19	510	510	510	510	1,600	127.50
2003-05-16	515	515	505	510	1,400	127.50
2003-05-15	510	510	510	510	400	127.50
2003-05-14	515	515	515	515	1,700	128.75
2003-05-13	505	510	505	506	2,400	126.50
2003-05-12	505	505	505	505	200	126.25
2003-05-09	515	515	515	515	600	128.75
2003-05-08	515	515	515	515	200	128.75
2003-05-07	515	515	510	515	1,200	128.75
2003-05-06	515	515	515	515	400	128.75
2003-05-02	515	515	515	515	100	128.75
2003-05-01	525	525	525	525	200	131.25
2003-04-30	510	527	510	525	6,800	131.25
2003-04-28	490	500	490	500	600	125
2003-04-25	485	490	485	485	1,200	121.25
2003-04-24	495	495	485	485	1,500	121.25
2003-04-18	500	500	490	490	1,500	122.50
2003-04-17	500	500	500	500	100	125
2003-04-15	500	500	480	480	3,300	120
2003-04-14	505	505	505	505	400	126.25
2003-04-11	515	515	505	505	4,100	126.25
2003-04-10	490	505	485	505	5,500	126.25
2003-04-09	490	515	480	490	18,000	122.50
2003-04-08	480	480	480	480	200	120
2003-04-02	480	490	480	485	1,800	121.25
2003-03-31	485	485	485	485	800	121.25
2003-03-27	475	485	475	485	1,800	121.25
2003-03-26	455	460	455	460	1,800	115
2003-03-24	440	440	440	440	300	110
2003-03-20	440	440	435	440	1,900	110
2003-03-19	470	470	440	440	1,300	110
2003-03-18	450	465	450	465	500	116.25
2003-03-17	450	450	450	450	200	112.50
2003-03-14	450	450	430	450	700	112.50
2003-03-10	475	480	475	480	900	120
2003-03-05	450	480	450	480	1,300	120
2003-03-04	450	450	450	450	100	112.50
2003-03-03	456	456	456	456	2,100	114
2003-02-27	455	465	455	456	2,700	114
2003-02-26	415	435	415	435	1,400	108.75
2003-02-25	405	415	405	415	1,900	103.75
2003-02-24	485	485	390	400	7,100	100
2003-02-20	490	490	490	490	1,200	122.50
2003-02-19	495	495	490	490	2,100	122.50
2003-02-17	485	495	485	495	1,100	123.75
2003-02-14	480	480	480	480	300	120
2003-02-13	495	495	480	480	3,400	120
2003-02-12	500	500	500	500	1,000	125
2003-02-10	500	500	500	500	100	125
2003-02-07	500	505	500	505	5,700	126.25
2003-02-06	520	520	480	495	8,500	123.75
2003-02-05	530	530	530	530	500	132.50
2003-02-04	560	560	520	530	14,100	132.50
2003-02-03	580	590	570	570	11,100	142.50
2003-01-31	600	600	590	590	7,000	147.50
2003-01-30	565	580	565	580	17,000	145
2003-01-29	560	560	560	560	1,000	140
2003-01-28	545	560	545	560	21,000	140
2003-01-27	540	550	540	540	40,000	135
2003-01-24	530	540	530	540	4,000	135
2003-01-23	535	535	520	520	5,000	130
2003-01-22	560	600	550	550	42,000	137.50
2003-01-21	515	545	510	545	13,000	136.25
2003-01-20	500	510	500	510	2,000	127.50
2003-01-17	500	510	500	510	7,000	127.50
2003-01-16	510	510	510	510	2,000	127.50
2003-01-14	500	510	485	510	18,000	127.50
2003-01-10	515	515	510	510	3,000	127.50
2003-01-09	515	522	510	515	88,000	128.75
2003-01-08	520	522	500	520	65,000	130
2003-01-07	505	510	505	510	8,000	127.50

分割・併合履歴： [2017-05-29]1株→2株 [2004-05-26]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03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

8908 (株)毎日コムネット の時系列データ [2003年度]

8908 (株)毎日コムネットの時系列データ [2003年度]