8908 (株)毎日コムネットの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	544	550	544	550	5,300	275
2007-12-27	556	556	552	556	3,300	278
2007-12-26	553	556	550	555	4,200	277.50
2007-12-25	550	550	543	545	3,200	272.50
2007-12-21	550	554	543	543	9,300	271.50
2007-12-20	550	560	543	543	5,600	271.50
2007-12-19	570	570	560	560	4,200	280
2007-12-18	554	574	550	574	6,600	287
2007-12-17	581	584	575	584	2,000	292
2007-12-14	592	594	588	588	700	294
2007-12-13	600	600	586	592	2,300	296
2007-12-12	596	596	585	592	2,300	296
2007-12-11	596	597	595	596	2,300	298
2007-12-10	599	600	596	597	2,000	298.50
2007-12-07	595	598	593	596	4,100	298
2007-12-06	594	596	580	595	7,000	297.50
2007-12-05	590	595	590	594	1,300	297
2007-12-04	604	604	596	596	5,400	298
2007-12-03	607	607	600	600	8,900	300
2007-11-30	612	612	599	600	7,300	300
2007-11-29	610	615	608	610	3,200	305
2007-11-28	609	609	601	608	4,000	304
2007-11-27	610	611	601	609	13,100	304.50
2007-11-26	629	639	629	639	11,900	319.50
2007-11-22	625	630	618	629	6,800	314.50
2007-11-21	626	630	620	620	5,100	310
2007-11-20	626	627	610	627	8,200	313.50
2007-11-19	636	636	632	632	1,700	316
2007-11-16	633	637	630	637	6,000	318.50
2007-11-15	627	644	627	640	8,000	320
2007-11-14	631	640	625	625	7,300	312.50
2007-11-13	620	626	617	621	7,600	310.50
2007-11-12	624	625	603	625	8,700	312.50
2007-11-09	643	655	643	653	4,100	326.50
2007-11-08	644	645	635	645	7,000	322.50
2007-11-07	670	676	656	656	6,600	328
2007-11-06	665	690	656	670	8,400	335
2007-11-05	700	700	675	675	8,000	337.50
2007-11-02	690	700	684	692	12,600	346
2007-11-01	688	699	688	695	23,100	347.50
2007-10-31	681	685	680	684	8,200	342
2007-10-30	671	680	660	680	12,000	340
2007-10-29	648	652	647	651	7,600	325.50
2007-10-26	631	637	631	636	3,200	318
2007-10-25	630	644	630	631	7,400	315.50
2007-10-24	635	647	632	632	4,500	316
2007-10-23	630	632	626	632	5,500	316
2007-10-22	633	640	626	633	2,300	316.50
2007-10-19	621	634	621	634	4,500	317
2007-10-18	634	634	626	626	1,600	313
2007-10-17	630	634	630	634	1,300	317
2007-10-16	631	634	622	634	10,500	317
2007-10-15	643	643	630	630	4,100	315
2007-10-12	650	650	637	644	9,600	322
2007-10-11	650	655	632	650	27,700	325
2007-10-10	640	640	617	625	21,000	312.50
2007-10-09	615	639	611	630	23,600	315
2007-10-05	616	617	616	617	3,000	308.50
2007-10-04	620	621	610	616	16,700	308
2007-10-03	603	615	602	610	15,700	305
2007-10-02	602	610	600	610	9,600	305
2007-10-01	610	610	607	607	1,500	303.50
2007-09-28	615	615	600	609	8,200	304.50
2007-09-27	600	625	593	610	13,800	305
2007-09-26	595	600	588	600	6,200	300
2007-09-25	579	600	571	600	2,700	300
2007-09-21	589	589	575	579	1,300	289.50
2007-09-20	574	589	574	589	700	294.50
2007-09-19	546	599	546	599	3,200	299.50
2007-09-18	572	572	545	545	17,100	272.50
2007-09-14	574	575	570	575	5,900	287.50
2007-09-13	580	580	575	575	5,900	287.50
2007-09-12	579	589	576	576	1,400	288
2007-09-11	585	585	575	575	5,100	287.50
2007-09-10	591	591	585	585	3,100	292.50
2007-09-07	599	600	585	600	2,100	300
2007-09-06	596	600	583	600	3,000	300
2007-09-05	593	593	581	590	2,500	295
2007-09-04	596	598	593	598	5,700	299
2007-09-03	600	600	597	598	2,100	299
2007-08-31	600	601	597	600	11,300	300
2007-08-30	601	601	598	598	3,200	299
2007-08-29	600	602	600	602	5,900	301
2007-08-28	604	604	602	602	4,600	301
2007-08-27	598	604	598	604	4,700	302
2007-08-24	595	604	595	604	15,100	302
2007-08-23	593	595	589	595	4,500	297.50
2007-08-22	595	595	594	594	3,900	297
2007-08-21	596	600	591	591	4,100	295.50
2007-08-20	600	600	596	596	2,400	298
2007-08-17	600	610	581	592	14,500	296
2007-08-16	597	600	576	600	9,900	300
2007-08-15	600	600	587	600	8,900	300
2007-08-14	614	614	598	600	14,800	300
2007-08-13	606	615	598	615	10,600	307.50
2007-08-10	635	635	624	630	10,800	315
2007-08-09	655	655	637	648	8,000	324
2007-08-08	654	658	651	658	5,100	329
2007-08-07	646	660	636	655	5,800	327.50
2007-08-06	652	660	625	634	6,100	317
2007-08-03	670	670	658	658	1,300	329
2007-08-02	674	674	650	660	10,700	330
2007-08-01	673	673	661	661	2,400	330.50
2007-07-31	660	670	660	660	5,200	330
2007-07-30	642	659	642	659	1,700	329.50
2007-07-27	647	654	644	648	9,200	324
2007-07-26	662	670	660	660	12,200	330
2007-07-25	667	689	652	675	9,500	337.50
2007-07-24	685	718	676	680	30,100	340
2007-07-23	645	729	645	684	68,200	342
2007-07-20	655	660	650	652	18,200	326
2007-07-19	660	662	658	661	8,300	330.50
2007-07-18	664	670	664	665	9,400	332.50
2007-07-17	680	680	667	677	6,300	338.50
2007-07-13	671	681	671	681	5,500	340.50
2007-07-12	675	680	675	679	8,100	339.50
2007-07-11	678	680	674	679	11,200	339.50
2007-07-10	685	685	678	685	5,600	342.50
2007-07-09	685	697	685	692	1,900	346
2007-07-06	693	695	685	688	3,500	344
2007-07-05	700	700	695	695	2,600	347.50
2007-07-04	698	703	698	700	5,900	350
2007-07-03	710	710	700	702	7,200	351
2007-07-02	700	710	700	707	5,400	353.50
2007-06-29	702	709	700	702	3,300	351
2007-06-28	700	703	700	703	2,100	351.50
2007-06-27	701	702	701	702	2,200	351
2007-06-26	710	715	709	710	7,400	355
2007-06-25	711	718	711	712	3,400	356
2007-06-22	720	720	718	720	3,100	360
2007-06-21	712	722	711	722	4,400	361
2007-06-20	710	711	708	711	3,300	355.50
2007-06-19	713	720	700	708	4,400	354
2007-06-18	720	720	710	713	5,000	356.50
2007-06-15	702	710	702	710	4,200	355
2007-06-14	709	709	693	705	4,500	352.50
2007-06-13	690	708	690	705	800	352.50
2007-06-12	685	698	685	686	1,100	343
2007-06-11	684	687	684	684	3,100	342
2007-06-08	684	685	683	684	1,400	342
2007-06-07	693	693	684	690	2,800	345
2007-06-06	700	703	693	693	3,500	346.50
2007-06-05	700	701	700	701	7,000	350.50
2007-06-04	712	714	700	707	6,200	353.50
2007-06-01	674	696	674	692	3,600	346
2007-05-31	671	676	671	672	3,000	336
2007-05-30	669	678	669	671	4,800	335.50
2007-05-29	670	679	664	666	3,600	333
2007-05-28	662	690	658	670	8,600	335
2007-05-25	674	674	664	664	10,700	332
2007-05-24	666	679	666	670	5,100	335
2007-05-23	674	679	665	674	14,500	337
2007-05-22	666	670	662	665	11,800	332.50
2007-05-21	685	685	670	670	9,100	335
2007-05-18	690	690	681	681	3,000	340.50
2007-05-17	705	705	691	696	5,000	348
2007-05-16	710	711	691	707	3,000	353.50
2007-05-15	713	713	710	710	3,300	355
2007-05-14	712	714	712	714	600	357
2007-05-11	713	718	710	712	4,000	356
2007-05-10	730	730	714	715	6,100	357.50
2007-05-09	725	725	714	723	13,200	361.50
2007-05-08	729	729	723	725	7,300	362.50
2007-05-07	730	730	726	726	7,200	363
2007-05-02	730	730	725	728	1,100	364
2007-05-01	727	727	726	726	600	363
2007-04-27	715	717	714	715	3,800	357.50
2007-04-26	719	720	716	716	900	358
2007-04-25	720	720	718	720	2,800	360
2007-04-24	723	723	713	719	600	359.50
2007-04-23	720	725	715	725	3,200	362.50
2007-04-20	715	718	715	717	5,100	358.50
2007-04-19	720	723	717	717	7,700	358.50
2007-04-18	730	731	724	727	10,100	363.50
2007-04-17	730	745	722	740	50,000	370
2007-04-16	721	730	717	730	4,000	365
2007-04-13	737	737	721	721	4,900	360.50
2007-04-12	737	738	729	736	5,200	368
2007-04-11	757	757	731	748	4,100	374
2007-04-10	764	765	752	760	6,600	380
2007-04-09	769	769	758	768	1,000	384
2007-04-06	770	770	761	767	4,400	383.50
2007-04-05	770	770	765	769	4,000	384.50
2007-04-04	767	777	767	772	7,100	386
2007-04-03	774	774	765	771	3,000	385.50
2007-04-02	769	769	765	768	1,300	384
2007-03-30	767	772	767	768	2,900	384
2007-03-29	771	771	769	769	500	384.50
2007-03-28	771	772	771	772	500	386
2007-03-27	758	770	758	758	300	379
2007-03-26	777	777	751	755	6,700	377.50
2007-03-23	775	775	772	772	6,500	386
2007-03-22	775	775	770	774	2,900	387
2007-03-20	772	774	764	773	4,700	386.50
2007-03-19	771	771	768	768	1,900	384
2007-03-16	776	777	771	775	4,400	387.50
2007-03-15	772	777	763	777	6,600	388.50
2007-03-14	771	771	760	771	5,700	385.50
2007-03-13	775	777	769	770	4,000	385
2007-03-12	779	779	768	768	11,700	384
2007-03-09	778	780	777	777	2,400	388.50
2007-03-08	782	786	777	777	5,900	388.50
2007-03-07	781	785	777	777	6,800	388.50
2007-03-06	780	789	777	778	7,100	389
2007-03-05	800	802	777	777	15,300	388.50
2007-03-02	795	795	780	795	4,100	397.50
2007-03-01	798	800	773	777	12,200	388.50
2007-02-28	798	798	780	782	17,400	391
2007-02-27	810	810	803	804	9,900	402
2007-02-26	811	815	808	810	12,300	405
2007-02-23	808	810	806	810	2,800	405
2007-02-22	810	810	805	808	5,900	404
2007-02-21	812	813	808	810	6,900	405
2007-02-20	813	815	811	812	2,600	406
2007-02-19	820	820	810	813	8,600	406.50
2007-02-16	811	814	810	810	6,400	405
2007-02-15	815	815	810	815	16,400	407.50
2007-02-14	811	815	810	815	5,200	407.50
2007-02-13	815	816	810	810	7,600	405
2007-02-09	815	830	812	813	11,500	406.50
2007-02-08	821	821	815	815	3,100	407.50
2007-02-07	824	824	815	823	8,400	411.50
2007-02-06	820	827	808	820	13,600	410
2007-02-05	821	835	820	820	7,800	410
2007-02-02	813	813	803	813	9,300	406.50
2007-02-01	817	817	801	803	36,100	401.50
2007-01-31	823	824	817	820	9,200	410
2007-01-30	823	823	811	821	36,000	410.50
2007-01-29	821	830	820	821	4,700	410.50
2007-01-26	845	855	822	831	9,000	415.50
2007-01-25	870	880	845	865	47,900	432.50
2007-01-24	840	865	840	865	52,200	432.50
2007-01-23	824	841	800	834	66,500	417
2007-01-22	747	754	744	744	11,000	372
2007-01-19	745	750	740	744	15,100	372
2007-01-18	750	758	745	745	5,100	372.50
2007-01-17	727	760	723	760	5,500	380
2007-01-16	730	741	730	737	7,600	368.50
2007-01-15	762	762	760	760	600	380
2007-01-12	766	766	762	763	400	381.50
2007-01-11	768	770	765	768	2,700	384
2007-01-10	768	768	768	768	3,500	384
2007-01-09	788	788	767	770	10,900	385
2007-01-05	770	770	767	768	2,600	384
2007-01-04	775	790	775	790	2,100	395

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 [2007年度]

8908 (株)毎日コムネットの時系列データ [2007年度]