8908 (株)毎日コムネットの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	612	612	605	610	2,800	305
2004-12-29	595	625	595	615	14,900	307.50
2004-12-28	570	586	568	586	7,300	293
2004-12-27	555	570	552	565	29,000	282.50
2004-12-24	562	570	555	555	22,500	277.50
2004-12-22	545	570	542	562	27,400	281
2004-12-21	567	570	541	545	14,900	272.50
2004-12-20	562	570	561	567	8,700	283.50
2004-12-17	560	579	560	576	20,800	288
2004-12-16	580	580	570	580	8,600	290
2004-12-15	580	593	580	590	7,000	295
2004-12-14	605	605	576	600	14,400	300
2004-12-13	607	610	606	606	9,000	303
2004-12-10	632	632	615	617	4,600	308.50
2004-12-09	637	640	630	640	5,600	320
2004-12-08	653	653	631	640	6,600	320
2004-12-07	651	658	651	658	4,000	329
2004-12-06	661	662	655	662	8,800	331
2004-12-03	665	665	655	655	2,600	327.50
2004-12-02	662	674	655	660	7,900	330
2004-12-01	653	665	650	660	13,600	330
2004-11-30	660	660	651	660	9,200	330
2004-11-29	665	665	652	652	4,700	326
2004-11-26	657	663	657	660	6,000	330
2004-11-25	682	682	652	652	3,600	326
2004-11-24	681	691	681	690	4,900	345
2004-11-22	679	681	671	680	5,800	340
2004-11-19	698	700	678	681	6,300	340.50
2004-11-18	729	729	700	708	5,100	354
2004-11-17	726	729	725	729	7,300	364.50
2004-11-16	718	730	718	726	14,200	363
2004-11-15	710	718	700	718	7,700	359
2004-11-12	686	710	685	709	6,200	354.50
2004-11-11	685	690	680	687	4,000	343.50
2004-11-10	682	683	673	683	7,000	341.50
2004-11-09	675	684	672	682	7,300	341
2004-11-08	673	675	672	675	6,500	337.50
2004-11-05	675	675	669	671	6,100	335.50
2004-11-04	670	680	666	671	5,200	335.50
2004-11-02	660	670	652	660	6,400	330
2004-11-01	686	686	650	650	2,400	325
2004-10-29	686	691	686	686	3,700	343
2004-10-28	690	698	686	686	5,300	343
2004-10-27	700	700	691	691	1,800	345.50
2004-10-26	700	700	685	695	8,400	347.50
2004-10-25	690	695	686	695	8,100	347.50
2004-10-22	689	690	688	690	2,000	345
2004-10-21	710	710	685	688	2,600	344
2004-10-20	710	711	701	710	4,800	355
2004-10-19	745	745	715	715	2,700	357.50
2004-10-18	738	742	715	715	4,700	357.50
2004-10-15	723	740	710	740	4,900	370
2004-10-14	742	749	726	742	9,800	371
2004-10-13	740	750	736	742	7,000	371
2004-10-12	743	750	738	742	11,200	371
2004-10-08	731	745	731	745	10,800	372.50
2004-10-07	719	721	711	711	2,900	355.50
2004-10-06	703	720	700	720	9,100	360
2004-10-05	703	705	701	703	2,600	351.50
2004-10-04	690	701	690	700	6,000	350
2004-10-01	685	685	670	680	3,800	340
2004-09-30	666	680	663	670	5,800	335
2004-09-29	667	671	660	660	2,900	330
2004-09-28	665	673	661	671	10,500	335.50
2004-09-27	665	680	665	671	3,100	335.50
2004-09-24	660	667	659	659	5,600	329.50
2004-09-22	649	671	649	659	15,100	329.50
2004-09-21	719	719	641	645	28,100	322.50
2004-09-17	720	720	701	720	8,800	360
2004-09-16	736	740	700	730	16,300	365
2004-09-15	767	767	735	740	19,900	370
2004-09-14	778	779	760	771	14,500	385.50
2004-09-13	765	779	765	779	24,700	389.50
2004-09-10	748	765	743	765	36,800	382.50
2004-09-09	745	750	740	750	14,100	375
2004-09-08	714	749	714	745	35,400	372.50
2004-09-07	700	710	700	710	11,800	355
2004-09-06	705	705	700	700	9,700	350
2004-09-03	703	710	702	702	10,000	351
2004-09-02	706	710	702	704	14,200	352
2004-09-01	705	706	703	705	20,600	352.50
2004-08-31	715	715	701	705	7,000	352.50
2004-08-30	715	720	714	717	5,900	358.50
2004-08-27	724	725	700	715	5,500	357.50
2004-08-26	735	740	730	739	3,900	369.50
2004-08-25	729	730	700	730	16,900	365
2004-08-24	740	741	714	730	9,200	365
2004-08-23	780	780	738	740	8,300	370
2004-08-20	775	780	769	775	14,800	387.50
2004-08-19	749	770	749	765	11,700	382.50
2004-08-18	763	765	704	750	9,600	375
2004-08-17	779	805	770	770	10,300	385
2004-08-16	760	790	740	780	19,400	390
2004-08-13	739	765	725	760	24,000	380
2004-08-12	720	745	720	745	21,700	372.50
2004-08-11	730	730	714	715	11,700	357.50
2004-08-10	701	740	701	710	23,200	355
2004-08-09	720	721	695	705	8,100	352.50
2004-08-06	711	735	690	732	18,600	366
2004-08-05	690	740	690	735	17,700	367.50
2004-08-04	680	690	650	690	18,200	345
2004-08-03	721	730	681	688	18,600	344
2004-08-02	765	770	720	721	9,500	360.50
2004-07-30	790	790	760	765	4,700	382.50
2004-07-29	805	810	760	760	47,500	380
2004-07-28	709	819	709	800	78,800	400
2004-07-27	780	781	670	690	53,300	345
2004-07-26	839	840	785	785	29,600	392.50
2004-07-23	850	856	840	845	24,200	422.50
2004-07-22	870	874	854	854	19,300	427
2004-07-21	866	900	866	874	38,500	437
2004-07-20	915	915	860	865	30,900	432.50
2004-07-16	911	940	910	928	7,800	464
2004-07-15	939	940	905	930	5,700	465
2004-07-14	939	944	935	940	5,900	470
2004-07-13	934	941	933	936	8,100	468
2004-07-12	909	946	909	933	17,300	466.50
2004-07-09	906	907	896	906	15,700	453
2004-07-08	935	936	908	910	3,400	455
2004-07-07	930	935	921	935	11,000	467.50
2004-07-06	950	950	935	935	4,900	467.50
2004-07-05	960	961	940	950	7,100	475
2004-07-02	971	979	951	960	6,800	480
2004-07-01	975	990	970	980	9,100	490
2004-06-30	970	970	965	970	11,900	485
2004-06-29	959	966	959	966	20,900	483
2004-06-28	962	963	951	960	11,900	480
2004-06-25	967	968	960	965	4,400	482.50
2004-06-24	965	970	930	965	11,400	482.50
2004-06-23	985	985	970	971	3,900	485.50
2004-06-22	990	995	986	990	16,400	495
2004-06-21	984	1,000	980	989	16,300	494.50
2004-06-18	1,000	1,000	925	980	10,100	490
2004-06-17	998	999	981	983	10,200	491.50
2004-06-16	1,020	1,020	982	990	6,900	495
2004-06-15	1,020	1,020	990	1,000	21,700	500
2004-06-14	1,010	1,040	1,010	1,020	11,900	510
2004-06-11	1,000	1,020	971	1,000	15,900	500
2004-06-10	1,010	1,020	1,000	1,000	17,400	500
2004-06-09	1,030	1,040	1,010	1,020	23,100	510
2004-06-08	984	1,050	984	1,020	58,000	510
2004-06-07	889	980	886	975	27,100	487.50
2004-06-04	936	936	879	885	11,600	442.50
2004-06-03	950	960	940	940	5,500	470
2004-06-02	950	966	949	950	10,200	475
2004-06-01	970	970	950	950	5,800	475
2004-05-31	969	971	951	970	6,600	485
2004-05-28	951	999	950	970	18,200	485
2004-05-27	1,020	1,030	940	950	16,900	475
2004-05-26	1,010	1,150	972	1,030	55,300	515
2004-05-25	1,900	2,040	1,880	1,910	72,800	477.50
2004-05-24	1,890	1,940	1,890	1,900	39,100	475
2004-05-21	1,880	1,910	1,840	1,870	56,000	467.50
2004-05-20	1,900	1,950	1,860	1,870	50,100	467.50
2004-05-19	1,790	2,000	1,790	1,870	46,900	467.50
2004-05-18	1,880	1,890	1,770	1,780	33,800	445
2004-05-17	2,130	2,140	1,790	1,890	25,900	472.50
2004-05-14	2,200	2,210	2,130	2,140	26,400	535
2004-05-13	2,190	2,250	2,190	2,200	11,400	550
2004-05-12	2,150	2,250	2,150	2,190	54,100	547.50
2004-05-11	2,450	2,460	2,150	2,190	19,900	547.50
2004-05-10	2,670	2,680	2,490	2,510	18,700	627.50
2004-05-07	2,740	2,750	2,700	2,700	16,800	675
2004-05-06	2,570	2,750	2,550	2,730	43,400	682.50
2004-04-30	2,590	2,600	2,540	2,580	34,900	645
2004-04-28	2,690	2,700	2,570	2,580	54,200	645
2004-04-27	2,890	2,900	2,650	2,700	76,700	675
2004-04-26	2,600	2,900	2,600	2,900	188,900	725
2004-04-23	2,460	2,900	2,450	2,560	312,600	640
2004-04-22	1,850	1,900	1,850	1,900	3,300	475
2004-04-21	1,620	1,850	1,620	1,850	11,800	462.50
2004-04-20	1,710	1,710	1,580	1,620	16,300	405
2004-04-19	1,870	1,870	1,800	1,840	5,000	460
2004-04-16	1,910	1,920	1,850	1,870	11,800	467.50
2004-04-15	1,900	1,970	1,870	1,900	36,700	475
2004-04-14	1,850	1,900	1,850	1,890	56,200	472.50
2004-04-13	1,800	1,860	1,650	1,860	36,600	465
2004-04-12	1,790	1,870	1,790	1,850	37,400	462.50
2004-04-09	1,600	1,880	1,600	1,770	29,700	442.50
2004-04-08	1,510	1,610	1,510	1,610	22,900	402.50
2004-04-07	1,500	1,510	1,490	1,500	21,000	375
2004-04-06	1,490	1,500	1,490	1,500	3,100	375
2004-04-05	1,480	1,520	1,480	1,490	9,300	372.50
2004-04-02	1,420	1,460	1,420	1,450	3,400	362.50
2004-04-01	1,340	1,410	1,340	1,410	3,800	352.50
2004-03-31	1,350	1,360	1,340	1,340	7,300	335
2004-03-30	1,340	1,370	1,330	1,340	9,500	335
2004-03-29	1,300	1,350	1,290	1,340	11,200	335
2004-03-26	1,300	1,300	1,250	1,260	1,600	315
2004-03-25	1,350	1,350	1,250	1,250	5,700	312.50
2004-03-24	1,410	1,420	1,290	1,300	13,300	325
2004-03-23	1,500	1,510	1,450	1,460	2,500	365
2004-03-22	1,510	1,560	1,470	1,500	16,300	375
2004-03-19	1,370	1,540	1,370	1,500	17,100	375
2004-03-18	1,310	1,380	1,300	1,370	21,100	342.50
2004-03-17	1,300	1,310	1,290	1,300	3,200	325
2004-03-16	1,250	1,310	1,250	1,300	13,000	325
2004-03-15	1,190	1,240	1,190	1,230	16,800	307.50
2004-03-12	1,150	1,180	1,150	1,170	1,200	292.50
2004-03-11	1,110	1,180	1,110	1,150	17,400	287.50
2004-03-10	1,080	1,110	1,080	1,110	24,900	277.50
2004-03-09	1,000	1,050	990	1,050	12,200	262.50
2004-03-08	990	996	990	990	3,000	247.50
2004-03-05	975	990	975	990	2,900	247.50
2004-03-04	965	970	965	970	3,400	242.50
2004-03-03	965	965	965	965	2,000	241.25
2004-03-02	960	965	955	965	12,600	241.25
2004-03-01	950	958	945	955	4,600	238.75
2004-02-27	945	950	940	945	13,800	236.25
2004-02-26	945	950	935	940	7,800	235
2004-02-25	940	945	935	940	5,500	235
2004-02-24	930	930	920	926	9,900	231.50
2004-02-23	915	920	915	920	500	230
2004-02-20	925	930	910	920	23,800	230
2004-02-19	935	935	935	935	100	233.75
2004-02-18	942	950	910	920	5,900	230
2004-02-17	895	950	890	950	3,500	237.50
2004-02-16	875	875	875	875	200	218.75
2004-02-12	900	900	895	895	1,000	223.75
2004-02-10	820	895	810	875	28,400	218.75
2004-02-09	880	880	845	850	1,500	212.50
2004-02-06	880	880	880	880	100	220
2004-02-05	860	885	860	865	1,900	216.25
2004-02-04	915	915	855	865	8,400	216.25
2004-02-03	925	925	915	915	200	228.75
2004-02-02	930	930	930	930	1,300	232.50
2004-01-30	950	950	915	940	4,800	235
2004-01-29	930	955	930	950	9,600	237.50
2004-01-28	955	960	940	940	3,500	235
2004-01-27	955	960	950	960	3,800	240
2004-01-26	950	965	950	955	3,800	238.75
2004-01-23	910	955	910	940	19,600	235
2004-01-22	900	910	900	910	4,300	227.50
2004-01-21	890	895	890	890	3,900	222.50
2004-01-20	885	900	885	890	2,500	222.50
2004-01-19	900	900	885	890	1,400	222.50
2004-01-16	885	890	850	885	11,000	221.25
2004-01-15	850	905	850	865	6,500	216.25
2004-01-14	850	850	840	850	15,800	212.50
2004-01-13	840	850	835	850	5,000	212.50
2004-01-09	825	840	820	830	25,100	207.50
2004-01-08	810	830	805	820	11,800	205
2004-01-07	820	820	805	810	5,700	202.50
2004-01-06	820	820	800	820	6,500	205
2004-01-05	801	801	800	800	7,500	200

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 [2004年度]

8908 (株)毎日コムネットの時系列データ [2004年度]