8908 (株)毎日コムネットの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	327	327	321	326	2,000	163
2010-12-29	321	323	320	323	4,900	161.50
2010-12-28	323	323	320	322	4,400	161
2010-12-27	323	323	321	323	3,500	161.50
2010-12-24	322	322	321	321	2,900	160.50
2010-12-22	323	325	321	321	10,300	160.50
2010-12-21	321	322	320	322	10,100	161
2010-12-20	319	321	319	320	6,400	160
2010-12-17	316	318	315	317	7,100	158.50
2010-12-16	316	318	315	318	6,800	159
2010-12-15	318	320	317	319	3,900	159.50
2010-12-14	316	318	315	318	11,600	159
2010-12-13	316	318	315	318	10,300	159
2010-12-10	316	319	315	318	5,700	159
2010-12-09	315	319	315	318	900	159
2010-12-08	317	319	315	319	3,400	159.50
2010-12-07	317	322	315	321	6,300	160.50
2010-12-06	321	324	320	322	3,200	161
2010-12-03	322	325	319	324	3,300	162
2010-12-02	320	328	320	322	3,600	161
2010-12-01	323	326	318	320	3,200	160
2010-11-30	327	327	321	323	4,500	161.50
2010-11-29	332	332	320	330	7,200	165
2010-11-26	321	331	316	325	24,000	162.50
2010-11-25	357	357	349	352	21,800	176
2010-11-24	348	352	345	348	17,800	174
2010-11-22	351	357	347	347	28,500	173.50
2010-11-19	352	353	346	352	9,400	176
2010-11-18	349	352	349	352	6,900	176
2010-11-17	351	352	345	350	5,300	175
2010-11-16	351	353	345	351	8,800	175.50
2010-11-15	352	353	347	352	6,400	176
2010-11-12	354	354	351	353	1,700	176.50
2010-11-11	355	355	347	353	11,900	176.50
2010-11-10	355	356	346	356	10,300	178
2010-11-09	350	350	345	345	1,600	172.50
2010-11-08	357	357	344	349	13,000	174.50
2010-11-05	333	339	330	338	4,500	169
2010-11-04	336	344	335	338	10,300	169
2010-11-02	330	330	315	327	12,100	163.50
2010-11-01	350	354	334	343	8,300	171.50
2010-10-29	355	364	354	363	4,900	181.50
2010-10-28	357	372	355	365	12,700	182.50
2010-10-27	355	400	353	370	52,900	185
2010-10-26	330	360	330	349	39,900	174.50
2010-10-25	325	329	325	329	11,300	164.50
2010-10-22	325	330	317	321	24,000	160.50
2010-10-21	325	350	306	317	70,200	158.50
2010-10-20	317	325	315	325	27,900	162.50
2010-10-19	311	318	311	317	27,000	158.50
2010-10-18	310	313	308	311	11,300	155.50
2010-10-15	306	309	303	307	9,100	153.50
2010-10-14	307	309	304	309	21,000	154.50
2010-10-13	309	310	304	307	26,000	153.50
2010-10-12	312	313	308	308	25,300	154
2010-10-08	317	325	302	311	91,200	155.50
2010-10-07	296	296	294	296	10,000	148
2010-10-06	292	298	291	297	11,500	148.50
2010-10-05	290	294	286	288	25,700	144
2010-10-04	300	300	292	292	18,700	146
2010-10-01	298	300	297	298	3,200	149
2010-09-30	293	293	291	291	4,300	145.50
2010-09-29	298	299	285	290	6,600	145
2010-09-28	299	299	296	299	500	149.50
2010-09-27	300	300	291	295	2,600	147.50
2010-09-24	293	300	291	300	6,000	150
2010-09-22	286	293	285	293	11,400	146.50
2010-09-21	288	288	286	286	12,300	143
2010-09-17	287	288	287	288	2,100	144
2010-09-16	288	290	287	287	5,400	143.50
2010-09-15	290	292	285	292	7,300	146
2010-09-14	290	290	287	287	800	143.50
2010-09-13	286	290	286	287	9,600	143.50
2010-09-10	285	287	285	285	6,500	142.50
2010-09-09	286	287	285	285	1,700	142.50
2010-09-08	287	289	285	287	2,900	143.50
2010-09-07	289	290	287	287	3,600	143.50
2010-09-06	290	293	289	290	9,700	145
2010-09-03	290	290	290	290	500	145
2010-09-02	288	290	288	290	5,100	145
2010-09-01	288	289	287	288	3,400	144
2010-08-31	289	289	288	288	200	144
2010-08-30	287	291	287	289	2,000	144.50
2010-08-27	289	291	287	291	3,000	145.50
2010-08-26	289	290	288	290	600	145
2010-08-25	290	290	289	290	3,700	145
2010-08-24	290	290	289	290	1,100	145
2010-08-23	291	291	288	289	3,200	144.50
2010-08-20	290	290	289	290	3,700	145
2010-08-19	291	293	290	290	7,700	145
2010-08-18	297	297	292	292	1,100	146
2010-08-17	299	299	291	293	900	146.50
2010-08-16	293	294	293	294	600	147
2010-08-13	296	301	296	301	600	150.50
2010-08-12	300	301	300	301	300	150.50
2010-08-11	301	301	295	301	3,500	150.50
2010-08-10	301	305	300	302	3,900	151
2010-08-09	301	302	301	301	600	150.50
2010-08-06	302	302	302	302	100	151
2010-08-05	304	304	303	303	400	151.50
2010-08-04	301	304	301	303	600	151.50
2010-08-03	304	305	300	304	1,800	152
2010-08-02	300	303	299	303	900	151.50
2010-07-30	300	302	296	302	1,200	151
2010-07-29	296	300	295	300	2,300	150
2010-07-28	299	300	299	299	1,400	149.50
2010-07-27	298	300	296	298	1,600	149
2010-07-26	300	300	293	293	600	146.50
2010-07-23	294	300	294	300	5,800	150
2010-07-22	294	294	294	294	100	147
2010-07-21	289	293	288	289	1,100	144.50
2010-07-20	288	289	288	289	2,100	144.50
2010-07-16	290	290	290	290	200	145
2010-07-15	288	300	286	300	2,200	150
2010-07-14	294	296	287	287	3,200	143.50
2010-07-13	293	293	293	293	300	146.50
2010-07-12	294	295	294	295	3,500	147.50
2010-07-09	295	296	292	294	1,900	147
2010-07-08	290	294	290	294	1,300	147
2010-07-07	294	294	290	291	1,100	145.50
2010-07-06	291	294	291	294	300	147
2010-07-05	288	294	288	294	1,900	147
2010-07-02	294	294	285	294	2,800	147
2010-07-01	297	297	294	294	200	147
2010-06-30	297	297	294	294	800	147
2010-06-29	297	297	292	292	1,600	146
2010-06-28	296	296	295	295	500	147.50
2010-06-25	300	301	297	301	2,300	150.50
2010-06-24	300	300	300	300	200	150
2010-06-23	300	300	298	300	800	150
2010-06-22	300	300	299	299	1,300	149.50
2010-06-21	300	301	300	300	2,300	150
2010-06-18	300	300	296	296	2,500	148
2010-06-17	298	300	298	300	700	150
2010-06-16	300	301	297	297	1,500	148.50
2010-06-15	298	300	296	300	800	150
2010-06-14	299	299	295	295	500	147.50
2010-06-11	294	300	292	294	3,700	147
2010-06-10	295	295	293	293	700	146.50
2010-06-09	292	297	292	292	4,200	146
2010-06-08	292	292	292	292	1,000	146
2010-06-07	295	296	295	296	1,000	148
2010-06-04	300	304	298	298	800	149
2010-06-03	302	302	299	299	300	149.50
2010-06-02	304	304	298	300	1,600	150
2010-06-01	299	300	297	297	900	148.50
2010-05-31	293	293	293	293	600	146.50
2010-05-28	300	301	300	301	1,000	150.50
2010-05-27	290	299	290	299	1,400	149.50
2010-05-26	290	295	288	295	5,300	147.50
2010-05-25	297	299	290	295	2,200	147.50
2010-05-24	294	297	294	297	1,400	148.50
2010-05-21	292	299	285	297	3,500	148.50
2010-05-20	292	297	292	297	1,500	148.50
2010-05-19	296	296	291	294	3,900	147
2010-05-18	297	300	297	299	900	149.50
2010-05-17	301	301	296	296	800	148
2010-05-14	303	303	301	301	2,500	150.50
2010-05-13	303	305	302	303	800	151.50
2010-05-12	305	306	304	304	1,800	152
2010-05-11	307	307	305	305	2,100	152.50
2010-05-10	305	310	305	310	2,600	155
2010-05-07	305	311	305	311	6,400	155.50
2010-05-06	310	314	308	314	1,100	157
2010-04-30	316	316	313	316	2,100	158
2010-04-28	314	316	310	316	1,400	158
2010-04-27	312	318	310	315	1,600	157.50
2010-04-26	320	320	307	317	8,000	158.50
2010-04-23	309	316	309	316	1,800	158
2010-04-22	315	315	309	309	800	154.50
2010-04-21	315	316	307	316	1,300	158
2010-04-20	315	316	307	315	3,300	157.50
2010-04-19	303	315	303	312	8,200	156
2010-04-16	304	307	304	306	4,700	153
2010-04-15	302	307	302	305	900	152.50
2010-04-14	301	303	300	301	5,900	150.50
2010-04-13	304	304	301	301	4,100	150.50
2010-04-12	300	308	296	308	3,400	154
2010-04-09	300	300	292	300	4,900	150
2010-04-08	305	305	302	303	5,300	151.50
2010-04-07	305	307	301	306	5,500	153
2010-04-06	303	308	300	304	3,300	152
2010-04-05	293	303	293	303	1,700	151.50
2010-04-02	298	298	297	298	1,300	149
2010-04-01	297	298	293	298	2,000	149
2010-03-31	300	300	298	298	3,000	149
2010-03-30	300	303	299	300	1,600	150
2010-03-29	300	300	287	300	6,200	150
2010-03-26	302	302	300	300	1,700	150
2010-03-25	305	308	305	305	5,400	152.50
2010-03-24	309	309	302	305	3,500	152.50
2010-03-23	305	305	301	305	2,600	152.50
2010-03-19	307	307	305	305	600	152.50
2010-03-18	293	306	293	306	1,800	153
2010-03-17	289	293	289	293	1,300	146.50
2010-03-16	288	288	286	287	1,400	143.50
2010-03-15	285	289	285	288	700	144
2010-03-12	288	288	288	288	200	144
2010-03-11	284	290	284	288	1,500	144
2010-03-10	281	285	281	285	600	142.50
2010-03-09	287	287	280	283	5,500	141.50
2010-03-08	287	290	287	287	2,900	143.50
2010-03-05	290	291	286	287	4,500	143.50
2010-03-04	288	288	287	287	2,400	143.50
2010-03-03	286	287	286	287	400	143.50
2010-03-02	288	288	287	287	2,000	143.50
2010-03-01	290	290	287	287	900	143.50
2010-02-26	290	290	290	290	900	145
2010-02-25	290	290	289	290	2,900	145
2010-02-24	276	289	276	289	900	144.50
2010-02-23	294	294	284	284	900	142
2010-02-22	295	296	295	295	2,700	147.50
2010-02-19	297	297	296	296	7,300	148
2010-02-18	299	299	297	297	6,600	148.50
2010-02-17	297	299	297	298	4,500	149
2010-02-16	290	291	289	291	8,400	145.50
2010-02-15	290	291	289	289	7,900	144.50
2010-02-12	293	293	290	290	7,300	145
2010-02-10	292	301	291	293	8,200	146.50
2010-02-09	291	291	287	290	8,600	145
2010-02-08	293	293	291	291	6,800	145.50
2010-02-05	302	302	292	293	9,300	146.50
2010-02-04	308	308	302	302	7,900	151
2010-02-03	303	308	303	308	5,800	154
2010-02-02	304	304	302	303	7,800	151.50
2010-02-01	305	305	303	304	4,000	152
2010-01-29	305	305	305	305	6,900	152.50
2010-01-28	305	308	305	305	8,100	152.50
2010-01-27	309	309	305	305	8,200	152.50
2010-01-26	309	311	309	309	4,700	154.50
2010-01-25	315	315	309	309	11,200	154.50
2010-01-22	310	312	310	312	2,400	156
2010-01-21	317	317	308	309	6,600	154.50
2010-01-20	321	322	316	320	10,400	160
2010-01-19	323	323	320	320	7,700	160
2010-01-18	324	325	318	323	8,600	161.50
2010-01-15	324	325	320	320	16,600	160
2010-01-14	316	327	315	320	25,900	160
2010-01-13	316	316	307	310	6,700	155
2010-01-12	283	316	283	316	12,900	158
2010-01-08	281	283	281	282	2,500	141
2010-01-07	283	283	281	283	1,400	141.50
2010-01-06	281	282	281	281	1,100	140.50
2010-01-05	274	281	274	281	800	140.50
2010-01-04	282	282	271	280	1,100	140

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

8908 (株)毎日コムネット の時系列データ [2010年度]

8908 (株)毎日コムネットの時系列データ [2010年度]