8908 (株)毎日コムネット の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 354 | 375 | 354 | 375 | 2,200 | 187.50 |
| 2008-12-29 | 352 | 371 | 352 | 355 | 1,400 | 177.50 |
| 2008-12-26 | 363 | 364 | 350 | 350 | 4,400 | 175 |
| 2008-12-25 | 351 | 352 | 351 | 352 | 500 | 176 |
| 2008-12-24 | 350 | 352 | 350 | 350 | 3,200 | 175 |
| 2008-12-22 | 360 | 360 | 358 | 360 | 3,900 | 180 |
| 2008-12-19 | 353 | 360 | 353 | 360 | 3,000 | 180 |
| 2008-12-18 | 365 | 365 | 360 | 360 | 1,700 | 180 |
| 2008-12-17 | 369 | 379 | 361 | 379 | 3,700 | 189.50 |
| 2008-12-16 | 373 | 385 | 373 | 384 | 5,300 | 192 |
| 2008-12-15 | 361 | 370 | 358 | 370 | 7,200 | 185 |
| 2008-12-12 | 356 | 385 | 356 | 370 | 2,600 | 185 |
| 2008-12-11 | 352 | 355 | 352 | 355 | 1,100 | 177.50 |
| 2008-12-10 | 354 | 370 | 340 | 367 | 9,000 | 183.50 |
| 2008-12-09 | 360 | 365 | 351 | 355 | 10,000 | 177.50 |
| 2008-12-08 | 386 | 386 | 360 | 365 | 2,800 | 182.50 |
| 2008-12-05 | 411 | 411 | 371 | 380 | 11,900 | 190 |
| 2008-12-04 | 412 | 412 | 411 | 412 | 1,800 | 206 |
| 2008-12-03 | 418 | 418 | 415 | 416 | 500 | 208 |
| 2008-12-02 | 422 | 423 | 422 | 423 | 1,100 | 211.50 |
| 2008-12-01 | 423 | 424 | 420 | 423 | 3,500 | 211.50 |
| 2008-11-28 | 422 | 424 | 421 | 424 | 2,100 | 212 |
| 2008-11-27 | 423 | 427 | 420 | 423 | 2,100 | 211.50 |
| 2008-11-26 | 432 | 435 | 420 | 435 | 1,900 | 217.50 |
| 2008-11-25 | 433 | 445 | 420 | 430 | 8,700 | 215 |
| 2008-11-21 | 455 | 458 | 450 | 458 | 11,700 | 229 |
| 2008-11-20 | 452 | 453 | 450 | 453 | 3,400 | 226.50 |
| 2008-11-19 | 460 | 460 | 452 | 452 | 2,800 | 226 |
| 2008-11-18 | 455 | 455 | 451 | 451 | 1,700 | 225.50 |
| 2008-11-17 | 454 | 456 | 452 | 454 | 4,100 | 227 |
| 2008-11-14 | 456 | 458 | 454 | 454 | 2,800 | 227 |
| 2008-11-13 | 460 | 460 | 451 | 452 | 2,600 | 226 |
| 2008-11-12 | 450 | 460 | 450 | 460 | 2,100 | 230 |
| 2008-11-11 | 455 | 455 | 453 | 453 | 1,300 | 226.50 |
| 2008-11-10 | 455 | 462 | 454 | 455 | 7,500 | 227.50 |
| 2008-11-07 | 452 | 452 | 447 | 452 | 4,100 | 226 |
| 2008-11-06 | 460 | 460 | 451 | 452 | 5,100 | 226 |
| 2008-11-05 | 451 | 460 | 451 | 460 | 6,200 | 230 |
| 2008-11-04 | 443 | 450 | 443 | 450 | 3,700 | 225 |
| 2008-10-31 | 432 | 440 | 430 | 431 | 4,100 | 215.50 |
| 2008-10-30 | 410 | 430 | 410 | 430 | 2,700 | 215 |
| 2008-10-29 | 406 | 420 | 403 | 406 | 5,900 | 203 |
| 2008-10-28 | 410 | 430 | 401 | 401 | 5,900 | 200.50 |
| 2008-10-27 | 425 | 444 | 415 | 415 | 9,400 | 207.50 |
| 2008-10-24 | 440 | 440 | 434 | 435 | 2,600 | 217.50 |
| 2008-10-23 | 447 | 447 | 432 | 432 | 1,200 | 216 |
| 2008-10-22 | 460 | 460 | 455 | 455 | 600 | 227.50 |
| 2008-10-21 | 453 | 480 | 453 | 460 | 3,900 | 230 |
| 2008-10-20 | 435 | 440 | 435 | 440 | 2,000 | 220 |
| 2008-10-17 | 470 | 470 | 431 | 434 | 2,400 | 217 |
| 2008-10-16 | 430 | 438 | 416 | 431 | 8,800 | 215.50 |
| 2008-10-15 | 469 | 470 | 450 | 450 | 5,700 | 225 |
| 2008-10-14 | 450 | 450 | 431 | 440 | 9,100 | 220 |
| 2008-10-10 | 387 | 387 | 355 | 370 | 17,600 | 185 |
| 2008-10-09 | 345 | 380 | 345 | 352 | 2,000 | 176 |
| 2008-10-08 | 370 | 370 | 340 | 365 | 5,700 | 182.50 |
| 2008-10-07 | 355 | 385 | 350 | 370 | 5,900 | 185 |
| 2008-10-06 | 420 | 420 | 378 | 385 | 7,000 | 192.50 |
| 2008-10-03 | 438 | 438 | 428 | 429 | 1,100 | 214.50 |
| 2008-10-02 | 453 | 453 | 440 | 440 | 2,700 | 220 |
| 2008-10-01 | 458 | 460 | 453 | 458 | 7,900 | 229 |
| 2008-09-30 | 455 | 455 | 450 | 453 | 1,500 | 226.50 |
| 2008-09-29 | 457 | 459 | 456 | 456 | 1,600 | 228 |
| 2008-09-26 | 459 | 460 | 457 | 457 | 2,400 | 228.50 |
| 2008-09-25 | 452 | 457 | 452 | 457 | 1,300 | 228.50 |
| 2008-09-24 | 451 | 457 | 451 | 452 | 1,600 | 226 |
| 2008-09-22 | 465 | 465 | 454 | 454 | 4,900 | 227 |
| 2008-09-19 | 456 | 460 | 456 | 460 | 1,500 | 230 |
| 2008-09-18 | 440 | 459 | 440 | 459 | 300 | 229.50 |
| 2008-09-17 | 450 | 470 | 435 | 470 | 6,500 | 235 |
| 2008-09-16 | 453 | 453 | 440 | 440 | 4,100 | 220 |
| 2008-09-12 | 451 | 455 | 451 | 455 | 1,600 | 227.50 |
| 2008-09-11 | 454 | 455 | 450 | 455 | 1,300 | 227.50 |
| 2008-09-10 | 455 | 455 | 416 | 450 | 3,000 | 225 |
| 2008-09-09 | 454 | 455 | 454 | 454 | 800 | 227 |
| 2008-09-08 | 450 | 455 | 449 | 454 | 3,500 | 227 |
| 2008-09-05 | 452 | 452 | 448 | 448 | 1,100 | 224 |
| 2008-09-04 | 455 | 455 | 454 | 454 | 4,700 | 227 |
| 2008-09-03 | 455 | 455 | 453 | 455 | 4,600 | 227.50 |
| 2008-09-02 | 456 | 456 | 455 | 455 | 1,800 | 227.50 |
| 2008-09-01 | 459 | 459 | 451 | 455 | 4,300 | 227.50 |
| 2008-08-29 | 458 | 459 | 454 | 459 | 2,900 | 229.50 |
| 2008-08-28 | 459 | 459 | 451 | 451 | 300 | 225.50 |
| 2008-08-27 | 459 | 459 | 450 | 459 | 2,600 | 229.50 |
| 2008-08-26 | 459 | 460 | 451 | 460 | 4,900 | 230 |
| 2008-08-25 | 459 | 460 | 453 | 460 | 5,100 | 230 |
| 2008-08-22 | 440 | 450 | 440 | 441 | 13,200 | 220.50 |
| 2008-08-21 | 440 | 440 | 437 | 440 | 5,200 | 220 |
| 2008-08-20 | 436 | 440 | 436 | 440 | 5,200 | 220 |
| 2008-08-19 | 440 | 440 | 435 | 436 | 6,100 | 218 |
| 2008-08-18 | 438 | 441 | 438 | 439 | 4,600 | 219.50 |
| 2008-08-15 | 440 | 440 | 435 | 435 | 7,700 | 217.50 |
| 2008-08-14 | 455 | 455 | 446 | 450 | 7,200 | 225 |
| 2008-08-13 | 459 | 459 | 451 | 455 | 8,300 | 227.50 |
| 2008-08-12 | 465 | 465 | 459 | 459 | 7,900 | 229.50 |
| 2008-08-11 | 465 | 468 | 465 | 465 | 5,200 | 232.50 |
| 2008-08-08 | 475 | 475 | 462 | 465 | 7,500 | 232.50 |
| 2008-08-07 | 480 | 480 | 472 | 475 | 6,400 | 237.50 |
| 2008-08-06 | 480 | 480 | 460 | 480 | 5,300 | 240 |
| 2008-08-05 | 490 | 495 | 472 | 480 | 5,500 | 240 |
| 2008-08-04 | 509 | 510 | 490 | 490 | 3,400 | 245 |
| 2008-08-01 | 520 | 520 | 505 | 509 | 5,600 | 254.50 |
| 2008-07-31 | 540 | 540 | 520 | 520 | 10,500 | 260 |
| 2008-07-30 | 553 | 553 | 535 | 540 | 3,100 | 270 |
| 2008-07-29 | 555 | 555 | 552 | 553 | 2,700 | 276.50 |
| 2008-07-28 | 550 | 561 | 550 | 555 | 1,300 | 277.50 |
| 2008-07-25 | 565 | 565 | 549 | 550 | 3,400 | 275 |
| 2008-07-24 | 570 | 570 | 563 | 565 | 4,000 | 282.50 |
| 2008-07-23 | 579 | 580 | 558 | 566 | 11,500 | 283 |
| 2008-07-22 | 564 | 579 | 520 | 549 | 6,800 | 274.50 |
| 2008-07-18 | 554 | 564 | 554 | 564 | 1,200 | 282 |
| 2008-07-17 | 545 | 554 | 542 | 554 | 1,800 | 277 |
| 2008-07-16 | 546 | 558 | 545 | 550 | 3,400 | 275 |
| 2008-07-15 | 558 | 558 | 555 | 555 | 800 | 277.50 |
| 2008-07-14 | 558 | 558 | 558 | 558 | 1,500 | 279 |
| 2008-07-11 | 557 | 558 | 553 | 558 | 1,600 | 279 |
| 2008-07-10 | 557 | 557 | 553 | 557 | 2,100 | 278.50 |
| 2008-07-09 | 558 | 561 | 555 | 557 | 1,500 | 278.50 |
| 2008-07-08 | 558 | 558 | 555 | 558 | 1,800 | 279 |
| 2008-07-07 | 555 | 558 | 555 | 558 | 3,200 | 279 |
| 2008-07-04 | 562 | 562 | 555 | 555 | 1,900 | 277.50 |
| 2008-07-03 | 562 | 562 | 550 | 562 | 4,700 | 281 |
| 2008-07-02 | 580 | 580 | 565 | 565 | 2,700 | 282.50 |
| 2008-07-01 | 580 | 580 | 575 | 580 | 3,100 | 290 |
| 2008-06-30 | 567 | 579 | 567 | 579 | 1,300 | 289.50 |
| 2008-06-27 | 555 | 566 | 555 | 566 | 3,100 | 283 |
| 2008-06-26 | 577 | 577 | 560 | 568 | 3,100 | 284 |
| 2008-06-25 | 580 | 580 | 575 | 576 | 2,300 | 288 |
| 2008-06-24 | 577 | 580 | 576 | 580 | 2,800 | 290 |
| 2008-06-23 | 580 | 582 | 576 | 576 | 5,200 | 288 |
| 2008-06-20 | 593 | 593 | 588 | 588 | 1,700 | 294 |
| 2008-06-19 | 597 | 597 | 590 | 593 | 10,000 | 296.50 |
| 2008-06-18 | 597 | 597 | 591 | 596 | 4,900 | 298 |
| 2008-06-17 | 596 | 597 | 595 | 595 | 8,900 | 297.50 |
| 2008-06-16 | 589 | 596 | 589 | 596 | 1,900 | 298 |
| 2008-06-13 | 594 | 594 | 582 | 588 | 2,700 | 294 |
| 2008-06-12 | 597 | 597 | 594 | 594 | 2,000 | 297 |
| 2008-06-11 | 597 | 597 | 593 | 597 | 2,500 | 298.50 |
| 2008-06-10 | 599 | 600 | 597 | 597 | 3,200 | 298.50 |
| 2008-06-09 | 600 | 604 | 595 | 599 | 2,500 | 299.50 |
| 2008-06-06 | 604 | 605 | 600 | 600 | 4,700 | 300 |
| 2008-06-05 | 597 | 604 | 597 | 604 | 3,400 | 302 |
| 2008-06-04 | 597 | 598 | 597 | 597 | 2,400 | 298.50 |
| 2008-06-03 | 599 | 602 | 597 | 597 | 5,400 | 298.50 |
| 2008-06-02 | 581 | 600 | 581 | 599 | 5,300 | 299.50 |
| 2008-05-30 | 578 | 583 | 576 | 576 | 4,000 | 288 |
| 2008-05-29 | 570 | 577 | 570 | 576 | 1,500 | 288 |
| 2008-05-28 | 572 | 580 | 567 | 567 | 3,200 | 283.50 |
| 2008-05-27 | 590 | 591 | 575 | 585 | 7,500 | 292.50 |
| 2008-05-26 | 600 | 600 | 597 | 600 | 8,000 | 300 |
| 2008-05-23 | 609 | 609 | 599 | 601 | 10,700 | 300.50 |
| 2008-05-22 | 605 | 605 | 598 | 600 | 6,000 | 300 |
| 2008-05-21 | 614 | 614 | 600 | 605 | 11,000 | 302.50 |
| 2008-05-20 | 605 | 614 | 602 | 614 | 19,400 | 307 |
| 2008-05-19 | 600 | 605 | 599 | 605 | 8,500 | 302.50 |
| 2008-05-16 | 585 | 596 | 584 | 592 | 14,100 | 296 |
| 2008-05-15 | 600 | 600 | 580 | 590 | 11,100 | 295 |
| 2008-05-14 | 598 | 602 | 598 | 600 | 12,700 | 300 |
| 2008-05-13 | 596 | 598 | 593 | 597 | 7,200 | 298.50 |
| 2008-05-12 | 587 | 600 | 583 | 596 | 12,000 | 298 |
| 2008-05-09 | 598 | 600 | 595 | 597 | 7,000 | 298.50 |
| 2008-05-08 | 603 | 603 | 595 | 597 | 7,400 | 298.50 |
| 2008-05-07 | 600 | 605 | 598 | 603 | 10,900 | 301.50 |
| 2008-05-02 | 579 | 594 | 577 | 590 | 12,000 | 295 |
| 2008-05-01 | 567 | 579 | 567 | 575 | 4,800 | 287.50 |
| 2008-04-30 | 555 | 590 | 555 | 560 | 10,300 | 280 |
| 2008-04-28 | 560 | 560 | 550 | 555 | 8,600 | 277.50 |
| 2008-04-25 | 536 | 550 | 536 | 550 | 9,200 | 275 |
| 2008-04-24 | 534 | 537 | 530 | 534 | 4,600 | 267 |
| 2008-04-23 | 528 | 536 | 525 | 532 | 3,200 | 266 |
| 2008-04-22 | 535 | 537 | 528 | 528 | 9,400 | 264 |
| 2008-04-21 | 527 | 540 | 520 | 534 | 7,600 | 267 |
| 2008-04-18 | 519 | 521 | 515 | 520 | 7,600 | 260 |
| 2008-04-17 | 515 | 520 | 506 | 512 | 12,000 | 256 |
| 2008-04-16 | 519 | 558 | 495 | 505 | 60,800 | 252.50 |
| 2008-04-15 | 493 | 500 | 493 | 493 | 3,200 | 246.50 |
| 2008-04-14 | 505 | 506 | 492 | 497 | 2,100 | 248.50 |
| 2008-04-11 | 510 | 510 | 496 | 498 | 1,800 | 249 |
| 2008-04-10 | 501 | 505 | 498 | 505 | 2,300 | 252.50 |
| 2008-04-09 | 509 | 509 | 505 | 506 | 3,000 | 253 |
| 2008-04-08 | 511 | 511 | 510 | 510 | 700 | 255 |
| 2008-04-07 | 508 | 510 | 508 | 510 | 2,300 | 255 |
| 2008-04-04 | 510 | 512 | 508 | 510 | 3,700 | 255 |
| 2008-04-03 | 520 | 521 | 504 | 504 | 9,100 | 252 |
| 2008-04-02 | 510 | 510 | 510 | 510 | 1,200 | 255 |
| 2008-04-01 | 505 | 509 | 504 | 509 | 12,000 | 254.50 |
| 2008-03-31 | 506 | 510 | 504 | 504 | 20,600 | 252 |
| 2008-03-28 | 507 | 509 | 504 | 505 | 1,600 | 252.50 |
| 2008-03-27 | 510 | 510 | 506 | 506 | 1,800 | 253 |
| 2008-03-26 | 523 | 523 | 503 | 510 | 7,200 | 255 |
| 2008-03-25 | 493 | 499 | 492 | 499 | 1,700 | 249.50 |
| 2008-03-24 | 499 | 500 | 491 | 491 | 6,600 | 245.50 |
| 2008-03-21 | 498 | 509 | 496 | 499 | 4,000 | 249.50 |
| 2008-03-19 | 490 | 499 | 490 | 497 | 9,700 | 248.50 |
| 2008-03-18 | 478 | 478 | 471 | 476 | 800 | 238 |
| 2008-03-17 | 471 | 480 | 471 | 480 | 1,600 | 240 |
| 2008-03-14 | 480 | 480 | 478 | 478 | 300 | 239 |
| 2008-03-13 | 491 | 491 | 490 | 490 | 5,000 | 245 |
| 2008-03-12 | 490 | 491 | 475 | 490 | 9,400 | 245 |
| 2008-03-11 | 471 | 479 | 471 | 479 | 2,500 | 239.50 |
| 2008-03-10 | 475 | 475 | 470 | 471 | 4,600 | 235.50 |
| 2008-03-07 | 475 | 480 | 470 | 480 | 3,900 | 240 |
| 2008-03-06 | 494 | 495 | 486 | 494 | 2,000 | 247 |
| 2008-03-05 | 475 | 475 | 470 | 470 | 2,300 | 235 |
| 2008-03-04 | 486 | 500 | 474 | 474 | 3,500 | 237 |
| 2008-03-03 | 497 | 497 | 470 | 486 | 8,100 | 243 |
| 2008-02-29 | 510 | 510 | 500 | 501 | 2,200 | 250.50 |
| 2008-02-28 | 510 | 520 | 499 | 502 | 3,200 | 251 |
| 2008-02-27 | 495 | 501 | 493 | 500 | 5,100 | 250 |
| 2008-02-26 | 485 | 493 | 481 | 493 | 7,300 | 246.50 |
| 2008-02-25 | 485 | 485 | 475 | 485 | 7,700 | 242.50 |
| 2008-02-22 | 480 | 488 | 480 | 481 | 1,400 | 240.50 |
| 2008-02-21 | 475 | 490 | 475 | 490 | 5,100 | 245 |
| 2008-02-20 | 480 | 480 | 470 | 470 | 7,900 | 235 |
| 2008-02-19 | 475 | 482 | 475 | 476 | 11,400 | 238 |
| 2008-02-18 | 458 | 500 | 458 | 471 | 23,100 | 235.50 |
| 2008-02-15 | 455 | 455 | 452 | 455 | 7,500 | 227.50 |
| 2008-02-14 | 450 | 460 | 450 | 455 | 10,100 | 227.50 |
| 2008-02-13 | 455 | 455 | 450 | 450 | 4,900 | 225 |
| 2008-02-12 | 455 | 459 | 455 | 455 | 9,300 | 227.50 |
| 2008-02-08 | 451 | 457 | 451 | 455 | 11,500 | 227.50 |
| 2008-02-07 | 450 | 455 | 449 | 452 | 7,300 | 226 |
| 2008-02-06 | 453 | 454 | 450 | 454 | 2,300 | 227 |
| 2008-02-05 | 460 | 460 | 450 | 454 | 6,900 | 227 |
| 2008-02-04 | 454 | 458 | 454 | 458 | 6,100 | 229 |
| 2008-02-01 | 450 | 464 | 450 | 463 | 4,300 | 231.50 |
| 2008-01-31 | 441 | 449 | 441 | 449 | 3,600 | 224.50 |
| 2008-01-30 | 453 | 453 | 445 | 450 | 5,800 | 225 |
| 2008-01-29 | 452 | 465 | 440 | 453 | 10,000 | 226.50 |
| 2008-01-28 | 462 | 462 | 450 | 451 | 1,700 | 225.50 |
| 2008-01-25 | 470 | 470 | 446 | 462 | 6,900 | 231 |
| 2008-01-24 | 475 | 475 | 470 | 470 | 2,900 | 235 |
| 2008-01-23 | 441 | 480 | 441 | 475 | 8,300 | 237.50 |
| 2008-01-22 | 435 | 446 | 435 | 440 | 10,100 | 220 |
| 2008-01-21 | 480 | 481 | 441 | 480 | 17,400 | 240 |
| 2008-01-18 | 520 | 520 | 470 | 480 | 88,800 | 240 |
| 2008-01-17 | 425 | 440 | 400 | 440 | 10,700 | 220 |
| 2008-01-16 | 475 | 480 | 427 | 440 | 6,800 | 220 |
| 2008-01-15 | 491 | 505 | 488 | 495 | 8,100 | 247.50 |
| 2008-01-11 | 542 | 542 | 505 | 506 | 5,600 | 253 |
| 2008-01-10 | 559 | 575 | 543 | 543 | 2,000 | 271.50 |
| 2008-01-09 | 551 | 551 | 543 | 544 | 7,400 | 272 |
| 2008-01-08 | 550 | 560 | 550 | 551 | 1,300 | 275.50 |
| 2008-01-07 | 547 | 577 | 547 | 569 | 2,000 | 284.50 |
| 2008-01-04 | 549 | 584 | 540 | 584 | 4,400 | 292 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2004-05-26]1株→2株
