1. HOME >
  2. 株価時系列 >
  3. 8908 >
  4. 2012年

8908 (株)毎日コムネット の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28469469465466900233
2012-12-274774774644652,400232.50
2012-12-264574614564614,700230.50
2012-12-254464554464535,900226.50
2012-12-214474474414452,400222.50
2012-12-204354394304398,400219.50
2012-12-194304354304342,600217
2012-12-184304364274307,200215
2012-12-174464564354399,600219.50
2012-12-1446246244344310,000221.50
2012-12-134714734664665,400233
2012-12-124804814694712,500235.50
2012-12-11481481476476800238
2012-12-104854864814811,300240.50
2012-12-07476480476480500240
2012-12-064744774714764,500238
2012-12-054854854744741,100237
2012-12-044704804704741,400237
2012-12-034804834604705,400235
2012-11-3050651847948120,600240.50
2012-11-294494504494501,300225
2012-11-28442442441441500220.50
2012-11-27436444436444900222
2012-11-264374444324342,100217
2012-11-224654654454501,300225
2012-11-214654664454592,200229.50
2012-11-204694904614667,500233
2012-11-194554734554653,900232.50
2012-11-164494654494601,700230
2012-11-15450450440440800220
2012-11-144384504304502,300225
2012-11-134284504284352,600217.50
2012-11-124274354274351,800217.50
2012-11-094254274204274,600213.50
2012-11-084254304254272,900213.50
2012-11-074354354274271,800213.50
2012-11-06430430429429400214.50
2012-11-054304324294301,000215
2012-11-024274304274301,200215
2012-11-01422428420427500213.50
2012-10-31425426422422900211
2012-10-304134254134252,100212.50
2012-10-29420421420421700210.50
2012-10-26426426412417900208.50
2012-10-254324324124151,800207.50
2012-10-244064304054243,200212
2012-10-23403409402402900201
2012-10-22399402399402500201
2012-10-19400400400400800200
2012-10-184004003994002,300200
2012-10-174004014004002,600200
2012-10-164014013974002,800200
2012-10-154084083983984,100199
2012-10-12425425406406500203
2012-10-11400405400405700202.50
2012-10-103984053984051,000202.50
2012-10-09409409402402500201
2012-10-054104104024021,800201
2012-10-044184184084142,100207
2012-10-03420420412420400210
2012-10-024224234084192,100209.50
2012-10-014174224174224,000211
2012-09-28418418415415400207.50
2012-09-274114184114181,000209
2012-09-264134154004112,400205.50
2012-09-2545947340341320,400206.50
2012-09-243924003903956,300197.50
2012-09-214004003904004,600200
2012-09-2040440437839816,900199
2012-09-19409412402412400206
2012-09-18401401401401900200.50
2012-09-144004154004012,700200.50
2012-09-134204204004101,800205
2012-09-114154204004202,600210
2012-09-104124154024151,600207.50
2012-09-07415421412412900206
2012-09-06435435414414900207
2012-09-05436437436436300218
2012-09-044434434154333,700216.50
2012-09-034454464404462,100223
2012-08-314414454404452,200222.50
2012-08-304404424404413,200220.50
2012-08-294404454404402,800220
2012-08-284374374354361,500218
2012-08-274514514374441,800222
2012-08-244554614234515,100225.50
2012-08-234444514414512,900225.50
2012-08-224294514294514,800225.50
2012-08-214064284064208,500210
2012-08-204064104054101,100205
2012-08-174064084004053,200202.50
2012-08-164104174054052,300202.50
2012-08-154044074014071,800203.50
2012-08-14392400392400200200
2012-08-133944053904052,500202.50
2012-08-10391392391392400196
2012-08-09394394391391400195.50
2012-08-08394395391391700195.50
2012-08-073883913853861,100193
2012-08-063894013883881,700194
2012-08-033943943893931,400196.50
2012-08-02414414400400400200
2012-08-01403415400414900207
2012-07-313954113904103,000205
2012-07-3039341836041616,100208
2012-07-274154154034141,500207
2012-07-26410415410415300207.50
2012-07-254004003953951,100197.50
2012-07-244004003933935,500196.50
2012-07-234054173993993,100199.50
2012-07-204074083964034,200201.50
2012-07-194124143994083,700204
2012-07-184104284084121,600206
2012-07-174334344004108,900205
2012-07-1343044440643316,500216.50
2012-07-1243550742042928,000214.50
2012-07-1146046042442719,300213.50
2012-07-10499576455464118,500232
2012-07-0944849644849644,300248
2012-07-06418418412416500208
2012-07-05415417415415800207.50
2012-07-044154204144143,600207
2012-07-03415415413413400206.50
2012-07-024044144044133,600206.50
2012-06-29406406403403700201.50
2012-06-284104103984051,000202.50
2012-06-27410410403404400202
2012-06-264114114004001,900200
2012-06-254144144044101,900205
2012-06-223984143924142,100207
2012-06-214174174084142,000207
2012-06-204074084024081,400204
2012-06-194054114024102,000205
2012-06-184004104004034,300201.50
2012-06-153803933803932,200196.50
2012-06-143753833603832,000191.50
2012-06-133773853763761,800188
2012-06-123683753683731,800186.50
2012-06-113653663473663,900183
2012-06-083653653573581,400179
2012-06-07351361351356900178
2012-06-063423493413431,000171.50
2012-06-053463463393411,700170.50
2012-06-043703703503504,900175
2012-06-013833873793793,700189.50
2012-05-313883903803812,200190.50
2012-05-303883883823871,500193.50
2012-05-294074083803889,000194
2012-05-284264404254408,600220
2012-05-254254284234255,700212.50
2012-05-244204324104105,900205
2012-05-234184344144342,800217
2012-05-224164164134161,100208
2012-05-214164194154152,600207.50
2012-05-184174184154161,400208
2012-05-174234234134191,500209.50
2012-05-164164254164221,500211
2012-05-154254254004154,300207.50
2012-05-144324324274281,000214
2012-05-114304304264291,400214.50
2012-05-104294304294301,200215
2012-05-094334344274273,300213.50
2012-05-084334334304321,400216
2012-05-074314344304331,300216.50
2012-05-02429430428430800215
2012-05-014314314274281,300214
2012-04-274294304264261,800213
2012-04-264344384284282,600214
2012-04-254274284254283,300214
2012-04-244284284264281,800214
2012-04-234284304284281,200214
2012-04-204314314214282,800214
2012-04-194304354284281,500214
2012-04-18435436428436500218
2012-04-17425428425428600214
2012-04-164234244214242,100212
2012-04-13424424420420600210
2012-04-124204204104183,400209
2012-04-114164184164182,000209
2012-04-10434434432432300216
2012-04-09433434423434800217
2012-04-064374454214275,700213.50
2012-04-054404404284402,900220
2012-04-044404454374404,300220
2012-04-034414454404403,000220
2012-04-024404504354405,500220
2012-03-304344364234304,400215
2012-03-294304304244295,500214.50
2012-03-284114294114215,400210.50
2012-03-274104184104122,600206
2012-03-264084104084084,900204
2012-03-234094104024101,700205
2012-03-224054083984072,800203.50
2012-03-21398401398401400200.50
2012-03-194044103973974,600198.50
2012-03-163984023973972,800198.50
2012-03-153994003954001,100200
2012-03-14396396396396400198
2012-03-133993993963961,600198
2012-03-123993993983991,100199.50
2012-03-09399402399402600201
2012-03-08395396395396600198
2012-03-07395395395395100197.50
2012-03-06400400397397900198.50
2012-03-05400400400400100200
2012-03-023934073883931,600196.50
2012-03-014094093993992,300199.50
2012-02-29413413406408800204
2012-02-28419420419419300209.50
2012-02-27419419400400300200
2012-02-244384384204202,500210
2012-02-234004103934102,300205
2012-02-224044054024051,600202.50
2012-02-213833883833881,500194
2012-02-203953953833861,800193
2012-02-17407407383384900192
2012-02-163823993823823,300191
2012-02-153663823663821,100191
2012-02-143703763653761,100188
2012-02-133653663653661,500183
2012-02-10377377377377400188.50
2012-02-09378378375377800188.50
2012-02-08365378365378800189
2012-02-073703713603632,700181.50
2012-02-06356356356356500178
2012-02-03354354354354200177
2012-02-02360360359359200179.50
2012-02-01350364350364200182
2012-01-31354354351351200175.50
2012-01-30354354354354100177
2012-01-27354354354354100177
2012-01-25365365365365700182.50
2012-01-24348348348348200174
2012-01-233403403403402,200170
2012-01-203623623463486,200174
2012-01-19360363360363300181.50
2012-01-18362362360362800181
2012-01-17368368367368700184
2012-01-16368368368368200184
2012-01-13362362360360900180
2012-01-12359360359360400180
2012-01-113543593543591,400179.50
2012-01-10351351351351300175.50
2012-01-06343351343351200175.50
2012-01-053503503503501,000175
2012-01-04343343340340200170

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