8908 (株)毎日コムネット の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 269 | 282 | 269 | 272 | 600 | 136 |
| 2009-12-29 | 276 | 284 | 268 | 268 | 8,100 | 134 |
| 2009-12-28 | 279 | 279 | 269 | 276 | 3,100 | 138 |
| 2009-12-25 | 267 | 268 | 267 | 268 | 500 | 134 |
| 2009-12-24 | 265 | 269 | 262 | 265 | 1,200 | 132.50 |
| 2009-12-22 | 267 | 267 | 260 | 265 | 3,700 | 132.50 |
| 2009-12-21 | 270 | 272 | 267 | 267 | 5,800 | 133.50 |
| 2009-12-18 | 266 | 267 | 266 | 267 | 4,500 | 133.50 |
| 2009-12-17 | 265 | 270 | 264 | 266 | 4,300 | 133 |
| 2009-12-16 | 270 | 270 | 263 | 263 | 1,100 | 131.50 |
| 2009-12-15 | 255 | 270 | 255 | 261 | 3,200 | 130.50 |
| 2009-12-14 | 275 | 275 | 267 | 267 | 1,300 | 133.50 |
| 2009-12-11 | 265 | 270 | 257 | 270 | 6,500 | 135 |
| 2009-12-10 | 268 | 271 | 265 | 265 | 3,500 | 132.50 |
| 2009-12-09 | 275 | 275 | 268 | 268 | 2,900 | 134 |
| 2009-12-08 | 270 | 280 | 269 | 279 | 3,900 | 139.50 |
| 2009-12-07 | 270 | 270 | 267 | 267 | 7,300 | 133.50 |
| 2009-12-04 | 274 | 274 | 264 | 267 | 1,800 | 133.50 |
| 2009-12-03 | 263 | 273 | 263 | 270 | 3,200 | 135 |
| 2009-12-02 | 262 | 270 | 262 | 265 | 4,500 | 132.50 |
| 2009-12-01 | 250 | 257 | 250 | 256 | 10,400 | 128 |
| 2009-11-30 | 261 | 270 | 260 | 270 | 3,900 | 135 |
| 2009-11-27 | 272 | 273 | 271 | 271 | 10,000 | 135.50 |
| 2009-11-26 | 276 | 284 | 265 | 278 | 16,500 | 139 |
| 2009-11-25 | 307 | 307 | 303 | 305 | 11,200 | 152.50 |
| 2009-11-24 | 318 | 318 | 304 | 307 | 16,900 | 153.50 |
| 2009-11-20 | 285 | 305 | 285 | 304 | 22,900 | 152 |
| 2009-11-19 | 328 | 328 | 320 | 325 | 8,900 | 162.50 |
| 2009-11-18 | 333 | 335 | 330 | 331 | 4,100 | 165.50 |
| 2009-11-17 | 335 | 337 | 333 | 335 | 4,500 | 167.50 |
| 2009-11-16 | 338 | 338 | 333 | 334 | 2,600 | 167 |
| 2009-11-13 | 335 | 335 | 333 | 334 | 2,600 | 167 |
| 2009-11-12 | 339 | 339 | 334 | 335 | 4,100 | 167.50 |
| 2009-11-11 | 339 | 339 | 336 | 339 | 3,700 | 169.50 |
| 2009-11-10 | 338 | 340 | 337 | 339 | 3,600 | 169.50 |
| 2009-11-09 | 339 | 339 | 336 | 336 | 3,800 | 168 |
| 2009-11-06 | 338 | 339 | 337 | 338 | 2,200 | 169 |
| 2009-11-05 | 337 | 338 | 336 | 338 | 3,500 | 169 |
| 2009-11-04 | 336 | 337 | 335 | 336 | 2,700 | 168 |
| 2009-11-02 | 337 | 337 | 330 | 333 | 11,500 | 166.50 |
| 2009-10-30 | 338 | 338 | 337 | 337 | 1,500 | 168.50 |
| 2009-10-29 | 334 | 337 | 334 | 337 | 1,100 | 168.50 |
| 2009-10-28 | 338 | 338 | 334 | 338 | 3,300 | 169 |
| 2009-10-27 | 338 | 338 | 334 | 334 | 8,500 | 167 |
| 2009-10-26 | 337 | 337 | 334 | 336 | 3,700 | 168 |
| 2009-10-23 | 340 | 340 | 333 | 334 | 4,500 | 167 |
| 2009-10-22 | 338 | 340 | 337 | 337 | 1,500 | 168.50 |
| 2009-10-21 | 338 | 338 | 330 | 338 | 8,300 | 169 |
| 2009-10-20 | 336 | 338 | 335 | 338 | 1,600 | 169 |
| 2009-10-19 | 340 | 340 | 333 | 338 | 2,300 | 169 |
| 2009-10-16 | 337 | 338 | 335 | 338 | 1,200 | 169 |
| 2009-10-15 | 336 | 337 | 330 | 337 | 9,400 | 168.50 |
| 2009-10-14 | 339 | 340 | 334 | 336 | 3,600 | 168 |
| 2009-10-13 | 335 | 340 | 335 | 335 | 2,600 | 167.50 |
| 2009-10-09 | 338 | 339 | 333 | 335 | 2,300 | 167.50 |
| 2009-10-08 | 340 | 340 | 338 | 339 | 2,000 | 169.50 |
| 2009-10-07 | 335 | 339 | 334 | 339 | 1,100 | 169.50 |
| 2009-10-06 | 340 | 340 | 335 | 335 | 800 | 167.50 |
| 2009-10-05 | 335 | 340 | 333 | 333 | 600 | 166.50 |
| 2009-10-02 | 335 | 335 | 330 | 335 | 3,800 | 167.50 |
| 2009-10-01 | 337 | 340 | 336 | 340 | 1,500 | 170 |
| 2009-09-30 | 333 | 338 | 333 | 338 | 2,000 | 169 |
| 2009-09-29 | 340 | 340 | 336 | 336 | 600 | 168 |
| 2009-09-28 | 344 | 344 | 328 | 332 | 5,500 | 166 |
| 2009-09-25 | 340 | 340 | 340 | 340 | 3,600 | 170 |
| 2009-09-24 | 340 | 340 | 333 | 340 | 7,800 | 170 |
| 2009-09-18 | 342 | 342 | 340 | 340 | 500 | 170 |
| 2009-09-17 | 345 | 345 | 345 | 345 | 300 | 172.50 |
| 2009-09-16 | 345 | 346 | 344 | 344 | 4,000 | 172 |
| 2009-09-15 | 343 | 346 | 342 | 346 | 700 | 173 |
| 2009-09-14 | 343 | 343 | 340 | 343 | 1,400 | 171.50 |
| 2009-09-11 | 341 | 345 | 339 | 340 | 3,700 | 170 |
| 2009-09-10 | 335 | 340 | 335 | 339 | 14,700 | 169.50 |
| 2009-09-09 | 334 | 335 | 333 | 335 | 5,600 | 167.50 |
| 2009-09-08 | 334 | 335 | 334 | 334 | 3,100 | 167 |
| 2009-09-07 | 339 | 339 | 334 | 334 | 3,100 | 167 |
| 2009-09-04 | 337 | 338 | 337 | 338 | 4,000 | 169 |
| 2009-09-03 | 337 | 338 | 337 | 337 | 2,800 | 168.50 |
| 2009-09-02 | 337 | 338 | 336 | 338 | 1,800 | 169 |
| 2009-09-01 | 338 | 338 | 337 | 338 | 800 | 169 |
| 2009-08-31 | 333 | 339 | 331 | 339 | 2,800 | 169.50 |
| 2009-08-28 | 335 | 336 | 334 | 334 | 1,900 | 167 |
| 2009-08-27 | 339 | 341 | 335 | 335 | 2,800 | 167.50 |
| 2009-08-26 | 334 | 335 | 332 | 335 | 4,400 | 167.50 |
| 2009-08-25 | 332 | 332 | 332 | 332 | 8,000 | 166 |
| 2009-08-24 | 333 | 334 | 332 | 332 | 7,500 | 166 |
| 2009-08-21 | 335 | 335 | 331 | 331 | 1,100 | 165.50 |
| 2009-08-20 | 335 | 335 | 335 | 335 | 500 | 167.50 |
| 2009-08-19 | 334 | 335 | 333 | 333 | 3,000 | 166.50 |
| 2009-08-18 | 334 | 335 | 334 | 334 | 900 | 167 |
| 2009-08-17 | 335 | 335 | 334 | 334 | 2,300 | 167 |
| 2009-08-14 | 334 | 335 | 333 | 335 | 1,600 | 167.50 |
| 2009-08-13 | 341 | 341 | 334 | 335 | 3,100 | 167.50 |
| 2009-08-12 | 345 | 345 | 340 | 341 | 1,400 | 170.50 |
| 2009-08-11 | 344 | 347 | 342 | 345 | 4,200 | 172.50 |
| 2009-08-10 | 359 | 359 | 340 | 342 | 2,700 | 171 |
| 2009-08-07 | 350 | 350 | 344 | 350 | 1,000 | 175 |
| 2009-08-06 | 345 | 350 | 340 | 345 | 2,600 | 172.50 |
| 2009-08-05 | 344 | 345 | 340 | 345 | 1,000 | 172.50 |
| 2009-08-04 | 350 | 350 | 339 | 339 | 2,000 | 169.50 |
| 2009-08-03 | 336 | 341 | 336 | 340 | 1,600 | 170 |
| 2009-07-31 | 339 | 339 | 339 | 339 | 200 | 169.50 |
| 2009-07-30 | 336 | 337 | 335 | 337 | 1,700 | 168.50 |
| 2009-07-29 | 340 | 340 | 335 | 336 | 800 | 168 |
| 2009-07-28 | 349 | 349 | 340 | 340 | 3,200 | 170 |
| 2009-07-27 | 350 | 350 | 345 | 345 | 1,400 | 172.50 |
| 2009-07-24 | 345 | 349 | 340 | 340 | 3,400 | 170 |
| 2009-07-23 | 332 | 332 | 330 | 332 | 1,300 | 166 |
| 2009-07-22 | 340 | 340 | 340 | 340 | 1,500 | 170 |
| 2009-07-21 | 331 | 336 | 331 | 335 | 1,600 | 167.50 |
| 2009-07-17 | 356 | 356 | 330 | 331 | 2,200 | 165.50 |
| 2009-07-16 | 340 | 340 | 331 | 331 | 500 | 165.50 |
| 2009-07-15 | 327 | 331 | 326 | 331 | 800 | 165.50 |
| 2009-07-14 | 329 | 338 | 322 | 338 | 1,100 | 169 |
| 2009-07-13 | 350 | 350 | 330 | 330 | 1,300 | 165 |
| 2009-07-10 | 364 | 364 | 347 | 353 | 2,000 | 176.50 |
| 2009-07-09 | 363 | 363 | 350 | 350 | 900 | 175 |
| 2009-07-08 | 355 | 359 | 355 | 359 | 200 | 179.50 |
| 2009-07-07 | 354 | 360 | 352 | 360 | 1,400 | 180 |
| 2009-07-06 | 353 | 355 | 350 | 355 | 700 | 177.50 |
| 2009-07-03 | 348 | 350 | 348 | 350 | 500 | 175 |
| 2009-07-02 | 350 | 350 | 343 | 343 | 2,200 | 171.50 |
| 2009-07-01 | 350 | 355 | 342 | 342 | 3,400 | 171 |
| 2009-06-30 | 342 | 350 | 342 | 350 | 3,500 | 175 |
| 2009-06-29 | 345 | 360 | 340 | 345 | 5,500 | 172.50 |
| 2009-06-26 | 362 | 365 | 345 | 345 | 2,500 | 172.50 |
| 2009-06-25 | 344 | 353 | 337 | 345 | 6,000 | 172.50 |
| 2009-06-24 | 338 | 338 | 334 | 334 | 500 | 167 |
| 2009-06-23 | 339 | 339 | 335 | 335 | 1,300 | 167.50 |
| 2009-06-22 | 334 | 339 | 333 | 339 | 1,600 | 169.50 |
| 2009-06-19 | 315 | 323 | 315 | 320 | 1,700 | 160 |
| 2009-06-18 | 321 | 323 | 320 | 323 | 1,400 | 161.50 |
| 2009-06-17 | 326 | 329 | 326 | 326 | 2,200 | 163 |
| 2009-06-16 | 340 | 341 | 338 | 341 | 600 | 170.50 |
| 2009-06-15 | 346 | 346 | 342 | 342 | 2,100 | 171 |
| 2009-06-12 | 346 | 346 | 342 | 345 | 1,400 | 172.50 |
| 2009-06-11 | 345 | 348 | 332 | 345 | 3,600 | 172.50 |
| 2009-06-10 | 327 | 345 | 327 | 345 | 6,400 | 172.50 |
| 2009-06-09 | 329 | 329 | 326 | 326 | 300 | 163 |
| 2009-06-08 | 328 | 330 | 328 | 330 | 2,200 | 165 |
| 2009-06-05 | 322 | 322 | 321 | 321 | 1,100 | 160.50 |
| 2009-06-04 | 322 | 324 | 321 | 321 | 700 | 160.50 |
| 2009-06-03 | 325 | 335 | 321 | 321 | 1,800 | 160.50 |
| 2009-06-02 | 320 | 323 | 320 | 323 | 1,700 | 161.50 |
| 2009-06-01 | 323 | 325 | 321 | 321 | 1,800 | 160.50 |
| 2009-05-29 | 321 | 321 | 321 | 321 | 500 | 160.50 |
| 2009-05-28 | 321 | 324 | 320 | 321 | 700 | 160.50 |
| 2009-05-27 | 329 | 330 | 324 | 324 | 1,600 | 162 |
| 2009-05-26 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2009-05-25 | 320 | 320 | 320 | 320 | 2,500 | 160 |
| 2009-05-22 | 320 | 320 | 319 | 320 | 1,300 | 160 |
| 2009-05-21 | 318 | 320 | 318 | 320 | 1,700 | 160 |
| 2009-05-20 | 319 | 319 | 314 | 315 | 4,800 | 157.50 |
| 2009-05-19 | 318 | 323 | 318 | 318 | 1,300 | 159 |
| 2009-05-18 | 314 | 328 | 314 | 328 | 1,200 | 164 |
| 2009-05-14 | 321 | 329 | 321 | 329 | 200 | 164.50 |
| 2009-05-13 | 325 | 329 | 325 | 329 | 1,300 | 164.50 |
| 2009-05-12 | 329 | 329 | 329 | 329 | 200 | 164.50 |
| 2009-05-11 | 320 | 330 | 315 | 330 | 900 | 165 |
| 2009-05-08 | 320 | 323 | 317 | 317 | 900 | 158.50 |
| 2009-05-07 | 329 | 329 | 323 | 323 | 400 | 161.50 |
| 2009-05-01 | 316 | 320 | 316 | 317 | 1,500 | 158.50 |
| 2009-04-30 | 320 | 320 | 320 | 320 | 600 | 160 |
| 2009-04-28 | 320 | 320 | 316 | 316 | 2,300 | 158 |
| 2009-04-27 | 335 | 336 | 330 | 330 | 800 | 165 |
| 2009-04-24 | 339 | 339 | 339 | 339 | 1,900 | 169.50 |
| 2009-04-23 | 322 | 340 | 322 | 340 | 3,000 | 170 |
| 2009-04-22 | 343 | 345 | 340 | 345 | 700 | 172.50 |
| 2009-04-21 | 331 | 339 | 330 | 330 | 400 | 165 |
| 2009-04-20 | 344 | 345 | 330 | 345 | 2,000 | 172.50 |
| 2009-04-17 | 335 | 339 | 335 | 339 | 600 | 169.50 |
| 2009-04-16 | 331 | 331 | 330 | 330 | 1,600 | 165 |
| 2009-04-15 | 336 | 336 | 336 | 336 | 200 | 168 |
| 2009-04-14 | 331 | 331 | 331 | 331 | 200 | 165.50 |
| 2009-04-13 | 335 | 335 | 335 | 335 | 600 | 167.50 |
| 2009-04-10 | 320 | 333 | 320 | 333 | 600 | 166.50 |
| 2009-04-09 | 318 | 335 | 318 | 335 | 500 | 167.50 |
| 2009-04-08 | 321 | 325 | 320 | 320 | 600 | 160 |
| 2009-04-07 | 330 | 333 | 330 | 333 | 600 | 166.50 |
| 2009-04-06 | 330 | 330 | 330 | 330 | 300 | 165 |
| 2009-04-03 | 325 | 326 | 325 | 326 | 300 | 163 |
| 2009-04-02 | 325 | 325 | 325 | 325 | 300 | 162.50 |
| 2009-04-01 | 320 | 325 | 319 | 325 | 1,100 | 162.50 |
| 2009-03-31 | 325 | 325 | 320 | 320 | 400 | 160 |
| 2009-03-30 | 317 | 325 | 317 | 325 | 1,200 | 162.50 |
| 2009-03-27 | 317 | 317 | 317 | 317 | 200 | 158.50 |
| 2009-03-26 | 325 | 325 | 325 | 325 | 400 | 162.50 |
| 2009-03-25 | 320 | 325 | 320 | 325 | 7,700 | 162.50 |
| 2009-03-24 | 320 | 325 | 320 | 320 | 500 | 160 |
| 2009-03-23 | 316 | 317 | 310 | 310 | 1,800 | 155 |
| 2009-03-19 | 310 | 316 | 310 | 316 | 300 | 158 |
| 2009-03-18 | 315 | 315 | 315 | 315 | 500 | 157.50 |
| 2009-03-17 | 315 | 315 | 309 | 309 | 800 | 154.50 |
| 2009-03-16 | 315 | 315 | 315 | 315 | 100 | 157.50 |
| 2009-03-13 | 307 | 315 | 307 | 315 | 400 | 157.50 |
| 2009-03-11 | 313 | 314 | 313 | 314 | 200 | 157 |
| 2009-03-10 | 303 | 313 | 303 | 313 | 500 | 156.50 |
| 2009-03-09 | 305 | 305 | 304 | 304 | 300 | 152 |
| 2009-03-06 | 308 | 308 | 305 | 305 | 800 | 152.50 |
| 2009-03-05 | 306 | 309 | 305 | 309 | 2,200 | 154.50 |
| 2009-03-04 | 308 | 309 | 306 | 309 | 1,700 | 154.50 |
| 2009-03-03 | 306 | 314 | 305 | 306 | 1,400 | 153 |
| 2009-03-02 | 320 | 320 | 307 | 308 | 700 | 154 |
| 2009-02-27 | 321 | 321 | 303 | 320 | 3,300 | 160 |
| 2009-02-26 | 320 | 322 | 320 | 321 | 2,300 | 160.50 |
| 2009-02-25 | 320 | 320 | 320 | 320 | 1,300 | 160 |
| 2009-02-24 | 320 | 322 | 320 | 320 | 2,000 | 160 |
| 2009-02-23 | 341 | 341 | 335 | 335 | 600 | 167.50 |
| 2009-02-20 | 364 | 364 | 340 | 340 | 7,300 | 170 |
| 2009-02-19 | 357 | 364 | 357 | 364 | 8,200 | 182 |
| 2009-02-18 | 340 | 340 | 340 | 340 | 100 | 170 |
| 2009-02-17 | 359 | 359 | 340 | 340 | 7,400 | 170 |
| 2009-02-16 | 359 | 359 | 359 | 359 | 7,200 | 179.50 |
| 2009-02-13 | 359 | 359 | 359 | 359 | 1,200 | 179.50 |
| 2009-02-12 | 341 | 360 | 341 | 359 | 5,400 | 179.50 |
| 2009-02-10 | 358 | 361 | 340 | 340 | 7,900 | 170 |
| 2009-02-09 | 351 | 351 | 351 | 351 | 2,300 | 175.50 |
| 2009-02-06 | 365 | 366 | 341 | 341 | 6,500 | 170.50 |
| 2009-02-05 | 365 | 365 | 364 | 364 | 2,500 | 182 |
| 2009-02-04 | 361 | 366 | 360 | 365 | 5,600 | 182.50 |
| 2009-02-03 | 345 | 361 | 344 | 361 | 8,300 | 180.50 |
| 2009-02-02 | 359 | 359 | 340 | 340 | 6,100 | 170 |
| 2009-01-30 | 357 | 357 | 357 | 357 | 3,600 | 178.50 |
| 2009-01-29 | 351 | 357 | 351 | 357 | 6,900 | 178.50 |
| 2009-01-28 | 359 | 361 | 358 | 358 | 6,200 | 179 |
| 2009-01-27 | 352 | 363 | 352 | 358 | 7,400 | 179 |
| 2009-01-26 | 339 | 365 | 339 | 350 | 11,300 | 175 |
| 2009-01-23 | 335 | 345 | 335 | 338 | 5,000 | 169 |
| 2009-01-22 | 356 | 356 | 330 | 335 | 7,500 | 167.50 |
| 2009-01-21 | 355 | 365 | 345 | 356 | 32,700 | 178 |
| 2009-01-20 | 316 | 316 | 305 | 305 | 1,300 | 152.50 |
| 2009-01-19 | 305 | 314 | 300 | 302 | 9,400 | 151 |
| 2009-01-16 | 345 | 354 | 330 | 340 | 11,400 | 170 |
| 2009-01-15 | 354 | 360 | 352 | 360 | 1,500 | 180 |
| 2009-01-14 | 360 | 365 | 360 | 360 | 5,600 | 180 |
| 2009-01-13 | 360 | 360 | 360 | 360 | 200 | 180 |
| 2009-01-09 | 354 | 355 | 354 | 355 | 200 | 177.50 |
| 2009-01-08 | 366 | 367 | 360 | 360 | 3,200 | 180 |
| 2009-01-07 | 361 | 367 | 361 | 367 | 1,200 | 183.50 |
| 2009-01-06 | 355 | 361 | 355 | 360 | 1,400 | 180 |
| 2009-01-05 | 360 | 360 | 358 | 358 | 700 | 179 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2004-05-26]1株→2株