8908 (株)毎日コムネット の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 766 | 766 | 752 | 761 | 6,600 | 380.50 |
2014-12-29 | 750 | 765 | 745 | 765 | 21,200 | 382.50 |
2014-12-26 | 745 | 748 | 745 | 747 | 1,700 | 373.50 |
2014-12-25 | 745 | 745 | 743 | 745 | 3,900 | 372.50 |
2014-12-24 | 741 | 749 | 741 | 748 | 8,600 | 374 |
2014-12-22 | 740 | 746 | 738 | 744 | 4,000 | 372 |
2014-12-19 | 739 | 747 | 733 | 737 | 6,400 | 368.50 |
2014-12-18 | 728 | 740 | 728 | 732 | 4,700 | 366 |
2014-12-17 | 726 | 737 | 720 | 721 | 7,200 | 360.50 |
2014-12-16 | 740 | 740 | 725 | 727 | 3,200 | 363.50 |
2014-12-15 | 741 | 744 | 741 | 743 | 2,900 | 371.50 |
2014-12-12 | 740 | 741 | 737 | 741 | 2,300 | 370.50 |
2014-12-11 | 733 | 736 | 721 | 734 | 3,000 | 367 |
2014-12-10 | 725 | 744 | 715 | 744 | 18,500 | 372 |
2014-12-09 | 745 | 745 | 735 | 740 | 7,900 | 370 |
2014-12-08 | 733 | 760 | 733 | 745 | 19,400 | 372.50 |
2014-12-05 | 738 | 739 | 724 | 731 | 9,300 | 365.50 |
2014-12-04 | 750 | 769 | 734 | 737 | 26,600 | 368.50 |
2014-12-03 | 758 | 760 | 745 | 749 | 17,200 | 374.50 |
2014-12-02 | 774 | 774 | 750 | 756 | 12,400 | 378 |
2014-12-01 | 781 | 788 | 736 | 780 | 77,300 | 390 |
2014-11-28 | 850 | 860 | 777 | 781 | 422,800 | 390.50 |
2014-11-27 | 713 | 713 | 702 | 710 | 1,600 | 355 |
2014-11-26 | 712 | 713 | 707 | 712 | 1,800 | 356 |
2014-11-25 | 707 | 715 | 700 | 708 | 8,400 | 354 |
2014-11-21 | 695 | 710 | 693 | 710 | 9,600 | 355 |
2014-11-20 | 695 | 695 | 693 | 693 | 3,000 | 346.50 |
2014-11-19 | 693 | 693 | 690 | 690 | 2,500 | 345 |
2014-11-18 | 690 | 691 | 688 | 688 | 900 | 344 |
2014-11-17 | 690 | 690 | 682 | 682 | 2,900 | 341 |
2014-11-14 | 690 | 690 | 681 | 688 | 2,200 | 344 |
2014-11-13 | 682 | 690 | 679 | 690 | 5,100 | 345 |
2014-11-12 | 681 | 689 | 681 | 683 | 1,600 | 341.50 |
2014-11-11 | 690 | 690 | 679 | 680 | 10,200 | 340 |
2014-11-10 | 703 | 704 | 689 | 690 | 4,300 | 345 |
2014-11-07 | 689 | 707 | 688 | 702 | 2,800 | 351 |
2014-11-06 | 700 | 704 | 688 | 689 | 3,800 | 344.50 |
2014-11-05 | 700 | 705 | 697 | 698 | 2,000 | 349 |
2014-11-04 | 702 | 713 | 696 | 702 | 16,000 | 351 |
2014-10-31 | 678 | 695 | 665 | 685 | 6,200 | 342.50 |
2014-10-30 | 678 | 678 | 665 | 668 | 3,300 | 334 |
2014-10-29 | 672 | 684 | 672 | 678 | 4,300 | 339 |
2014-10-28 | 674 | 680 | 670 | 674 | 1,900 | 337 |
2014-10-27 | 688 | 688 | 670 | 674 | 5,300 | 337 |
2014-10-24 | 693 | 693 | 690 | 690 | 3,500 | 345 |
2014-10-23 | 681 | 693 | 681 | 693 | 1,300 | 346.50 |
2014-10-22 | 677 | 691 | 677 | 691 | 2,500 | 345.50 |
2014-10-21 | 676 | 676 | 672 | 676 | 2,300 | 338 |
2014-10-20 | 660 | 671 | 660 | 670 | 2,100 | 335 |
2014-10-17 | 676 | 682 | 649 | 651 | 10,800 | 325.50 |
2014-10-16 | 691 | 691 | 680 | 681 | 1,000 | 340.50 |
2014-10-15 | 669 | 699 | 669 | 691 | 4,000 | 345.50 |
2014-10-14 | 685 | 685 | 672 | 672 | 10,000 | 336 |
2014-10-10 | 697 | 697 | 686 | 689 | 10,300 | 344.50 |
2014-10-09 | 707 | 708 | 695 | 707 | 3,900 | 353.50 |
2014-10-08 | 695 | 701 | 695 | 701 | 1,700 | 350.50 |
2014-10-07 | 700 | 701 | 700 | 700 | 800 | 350 |
2014-10-06 | 700 | 700 | 696 | 699 | 800 | 349.50 |
2014-10-03 | 698 | 701 | 695 | 695 | 2,300 | 347.50 |
2014-10-02 | 700 | 701 | 688 | 701 | 7,100 | 350.50 |
2014-10-01 | 711 | 711 | 700 | 700 | 6,400 | 350 |
2014-09-30 | 703 | 703 | 700 | 701 | 4,500 | 350.50 |
2014-09-29 | 705 | 705 | 701 | 704 | 2,900 | 352 |
2014-09-26 | 696 | 708 | 690 | 699 | 4,200 | 349.50 |
2014-09-25 | 705 | 705 | 687 | 696 | 10,000 | 348 |
2014-09-24 | 696 | 700 | 696 | 699 | 1,900 | 349.50 |
2014-09-22 | 700 | 700 | 697 | 697 | 1,900 | 348.50 |
2014-09-19 | 700 | 700 | 697 | 698 | 1,400 | 349 |
2014-09-18 | 696 | 698 | 696 | 697 | 4,600 | 348.50 |
2014-09-17 | 706 | 706 | 690 | 701 | 7,400 | 350.50 |
2014-09-16 | 706 | 706 | 706 | 706 | 1,700 | 353 |
2014-09-12 | 708 | 710 | 707 | 707 | 2,500 | 353.50 |
2014-09-11 | 710 | 713 | 710 | 710 | 1,700 | 355 |
2014-09-10 | 715 | 715 | 710 | 710 | 1,800 | 355 |
2014-09-09 | 709 | 715 | 709 | 713 | 2,200 | 356.50 |
2014-09-08 | 713 | 713 | 709 | 709 | 2,200 | 354.50 |
2014-09-05 | 710 | 710 | 707 | 708 | 1,600 | 354 |
2014-09-04 | 713 | 713 | 706 | 709 | 3,800 | 354.50 |
2014-09-03 | 710 | 712 | 707 | 711 | 2,000 | 355.50 |
2014-09-02 | 711 | 712 | 706 | 710 | 1,800 | 355 |
2014-09-01 | 711 | 711 | 707 | 708 | 1,500 | 354 |
2014-08-29 | 710 | 711 | 705 | 711 | 2,300 | 355.50 |
2014-08-28 | 709 | 712 | 708 | 710 | 1,800 | 355 |
2014-08-27 | 715 | 715 | 709 | 710 | 3,600 | 355 |
2014-08-26 | 717 | 720 | 715 | 715 | 6,200 | 357.50 |
2014-08-25 | 714 | 724 | 714 | 719 | 5,300 | 359.50 |
2014-08-22 | 712 | 715 | 707 | 714 | 5,700 | 357 |
2014-08-21 | 716 | 716 | 714 | 715 | 2,100 | 357.50 |
2014-08-20 | 713 | 715 | 710 | 715 | 5,100 | 357.50 |
2014-08-19 | 709 | 713 | 709 | 713 | 3,900 | 356.50 |
2014-08-18 | 711 | 712 | 708 | 708 | 2,900 | 354 |
2014-08-15 | 708 | 710 | 703 | 710 | 1,500 | 355 |
2014-08-14 | 702 | 708 | 701 | 708 | 4,300 | 354 |
2014-08-13 | 700 | 702 | 698 | 702 | 2,800 | 351 |
2014-08-12 | 700 | 701 | 698 | 701 | 3,400 | 350.50 |
2014-08-11 | 698 | 700 | 698 | 698 | 5,300 | 349 |
2014-08-08 | 695 | 703 | 691 | 694 | 2,400 | 347 |
2014-08-07 | 697 | 706 | 688 | 692 | 12,400 | 346 |
2014-08-06 | 700 | 707 | 700 | 701 | 1,800 | 350.50 |
2014-08-05 | 703 | 707 | 700 | 701 | 7,500 | 350.50 |
2014-08-04 | 706 | 714 | 700 | 703 | 5,800 | 351.50 |
2014-08-01 | 703 | 703 | 697 | 702 | 8,900 | 351 |
2014-07-31 | 708 | 709 | 704 | 706 | 9,000 | 353 |
2014-07-30 | 708 | 710 | 702 | 702 | 7,000 | 351 |
2014-07-29 | 712 | 712 | 705 | 707 | 10,600 | 353.50 |
2014-07-28 | 714 | 714 | 708 | 709 | 3,500 | 354.50 |
2014-07-25 | 714 | 720 | 702 | 709 | 12,800 | 354.50 |
2014-07-24 | 709 | 710 | 699 | 707 | 8,200 | 353.50 |
2014-07-23 | 705 | 715 | 697 | 699 | 8,400 | 349.50 |
2014-07-22 | 715 | 720 | 688 | 705 | 28,400 | 352.50 |
2014-07-18 | 700 | 728 | 697 | 700 | 49,700 | 350 |
2014-07-17 | 751 | 769 | 716 | 724 | 198,000 | 362 |
2014-07-16 | 759 | 793 | 759 | 793 | 104,400 | 396.50 |
2014-07-15 | 681 | 693 | 681 | 693 | 3,900 | 346.50 |
2014-07-14 | 680 | 682 | 678 | 680 | 9,400 | 340 |
2014-07-11 | 693 | 699 | 682 | 682 | 13,400 | 341 |
2014-07-10 | 700 | 710 | 700 | 708 | 9,800 | 354 |
2014-07-09 | 692 | 696 | 690 | 696 | 3,700 | 348 |
2014-07-08 | 686 | 693 | 686 | 692 | 700 | 346 |
2014-07-07 | 691 | 691 | 686 | 686 | 1,900 | 343 |
2014-07-04 | 693 | 693 | 685 | 691 | 1,000 | 345.50 |
2014-07-03 | 689 | 695 | 680 | 692 | 6,700 | 346 |
2014-07-02 | 695 | 695 | 681 | 687 | 5,700 | 343.50 |
2014-07-01 | 695 | 697 | 693 | 695 | 1,400 | 347.50 |
2014-06-30 | 686 | 695 | 684 | 695 | 5,000 | 347.50 |
2014-06-27 | 699 | 700 | 683 | 686 | 7,500 | 343 |
2014-06-26 | 691 | 697 | 682 | 691 | 3,500 | 345.50 |
2014-06-25 | 697 | 702 | 689 | 690 | 5,300 | 345 |
2014-06-24 | 693 | 698 | 693 | 698 | 4,500 | 349 |
2014-06-23 | 689 | 693 | 684 | 693 | 8,000 | 346.50 |
2014-06-20 | 683 | 685 | 680 | 684 | 3,300 | 342 |
2014-06-19 | 680 | 683 | 679 | 683 | 1,900 | 341.50 |
2014-06-18 | 676 | 680 | 676 | 680 | 7,000 | 340 |
2014-06-17 | 678 | 678 | 675 | 675 | 1,800 | 337.50 |
2014-06-16 | 677 | 679 | 673 | 679 | 3,400 | 339.50 |
2014-06-13 | 674 | 681 | 672 | 673 | 3,200 | 336.50 |
2014-06-12 | 676 | 676 | 674 | 675 | 1,200 | 337.50 |
2014-06-11 | 678 | 678 | 671 | 678 | 1,200 | 339 |
2014-06-10 | 679 | 679 | 673 | 677 | 1,500 | 338.50 |
2014-06-09 | 678 | 679 | 658 | 678 | 9,400 | 339 |
2014-06-06 | 678 | 678 | 672 | 676 | 4,200 | 338 |
2014-06-05 | 676 | 676 | 670 | 671 | 3,500 | 335.50 |
2014-06-04 | 680 | 680 | 660 | 670 | 10,800 | 335 |
2014-06-03 | 677 | 677 | 670 | 670 | 5,900 | 335 |
2014-06-02 | 676 | 678 | 674 | 675 | 4,900 | 337.50 |
2014-05-30 | 675 | 679 | 673 | 676 | 6,700 | 338 |
2014-05-29 | 674 | 675 | 668 | 672 | 7,700 | 336 |
2014-05-28 | 675 | 682 | 668 | 675 | 32,200 | 337.50 |
2014-05-27 | 720 | 723 | 718 | 718 | 24,600 | 359 |
2014-05-26 | 712 | 721 | 712 | 721 | 21,900 | 360.50 |
2014-05-23 | 721 | 722 | 710 | 710 | 59,700 | 355 |
2014-05-22 | 681 | 686 | 681 | 682 | 6,300 | 341 |
2014-05-21 | 692 | 694 | 680 | 687 | 7,700 | 343.50 |
2014-05-20 | 693 | 699 | 690 | 698 | 9,300 | 349 |
2014-05-19 | 700 | 708 | 691 | 702 | 11,000 | 351 |
2014-05-16 | 701 | 703 | 695 | 702 | 8,700 | 351 |
2014-05-15 | 705 | 706 | 703 | 705 | 3,700 | 352.50 |
2014-05-14 | 706 | 706 | 702 | 704 | 3,500 | 352 |
2014-05-13 | 707 | 708 | 703 | 705 | 7,300 | 352.50 |
2014-05-12 | 718 | 718 | 702 | 704 | 5,800 | 352 |
2014-05-09 | 711 | 715 | 707 | 707 | 4,400 | 353.50 |
2014-05-08 | 720 | 720 | 713 | 713 | 9,400 | 356.50 |
2014-05-07 | 724 | 734 | 720 | 724 | 8,400 | 362 |
2014-05-02 | 722 | 726 | 722 | 724 | 4,500 | 362 |
2014-05-01 | 722 | 731 | 721 | 725 | 7,500 | 362.50 |
2014-04-30 | 725 | 729 | 720 | 720 | 3,100 | 360 |
2014-04-28 | 729 | 739 | 720 | 725 | 12,700 | 362.50 |
2014-04-25 | 723 | 734 | 718 | 729 | 11,300 | 364.50 |
2014-04-24 | 708 | 723 | 708 | 717 | 11,700 | 358.50 |
2014-04-23 | 710 | 712 | 705 | 709 | 6,300 | 354.50 |
2014-04-22 | 709 | 710 | 701 | 701 | 2,100 | 350.50 |
2014-04-21 | 706 | 711 | 705 | 709 | 6,900 | 354.50 |
2014-04-18 | 706 | 707 | 699 | 704 | 12,900 | 352 |
2014-04-17 | 691 | 701 | 691 | 700 | 6,400 | 350 |
2014-04-16 | 704 | 704 | 689 | 696 | 4,300 | 348 |
2014-04-15 | 693 | 700 | 692 | 699 | 3,600 | 349.50 |
2014-04-14 | 690 | 690 | 687 | 687 | 4,200 | 343.50 |
2014-04-11 | 684 | 694 | 670 | 690 | 8,800 | 345 |
2014-04-10 | 677 | 685 | 677 | 685 | 2,300 | 342.50 |
2014-04-09 | 688 | 688 | 671 | 672 | 5,100 | 336 |
2014-04-08 | 691 | 694 | 685 | 685 | 1,500 | 342.50 |
2014-04-07 | 700 | 705 | 690 | 691 | 9,000 | 345.50 |
2014-04-04 | 693 | 703 | 677 | 691 | 16,600 | 345.50 |
2014-04-03 | 682 | 689 | 682 | 689 | 6,900 | 344.50 |
2014-04-02 | 669 | 675 | 668 | 675 | 1,700 | 337.50 |
2014-04-01 | 670 | 670 | 663 | 663 | 2,900 | 331.50 |
2014-03-31 | 667 | 678 | 663 | 670 | 2,700 | 335 |
2014-03-28 | 673 | 673 | 656 | 656 | 3,700 | 328 |
2014-03-27 | 645 | 652 | 645 | 651 | 2,100 | 325.50 |
2014-03-26 | 645 | 670 | 644 | 660 | 3,600 | 330 |
2014-03-25 | 665 | 665 | 650 | 654 | 3,100 | 327 |
2014-03-24 | 662 | 662 | 653 | 658 | 1,500 | 329 |
2014-03-20 | 673 | 673 | 661 | 662 | 500 | 331 |
2014-03-19 | 665 | 680 | 664 | 669 | 2,100 | 334.50 |
2014-03-18 | 648 | 660 | 648 | 658 | 1,000 | 329 |
2014-03-17 | 635 | 647 | 635 | 647 | 400 | 323.50 |
2014-03-14 | 641 | 648 | 640 | 640 | 2,200 | 320 |
2014-03-13 | 642 | 650 | 642 | 648 | 1,700 | 324 |
2014-03-12 | 654 | 654 | 648 | 648 | 1,000 | 324 |
2014-03-11 | 662 | 662 | 650 | 650 | 1,400 | 325 |
2014-03-10 | 657 | 663 | 657 | 660 | 2,600 | 330 |
2014-03-07 | 647 | 654 | 644 | 654 | 2,200 | 327 |
2014-03-06 | 642 | 650 | 642 | 644 | 400 | 322 |
2014-03-05 | 640 | 651 | 640 | 648 | 1,300 | 324 |
2014-03-04 | 641 | 641 | 620 | 640 | 2,000 | 320 |
2014-03-03 | 651 | 651 | 636 | 646 | 2,100 | 323 |
2014-02-28 | 668 | 669 | 640 | 650 | 8,100 | 325 |
2014-02-27 | 669 | 670 | 660 | 669 | 2,500 | 334.50 |
2014-02-26 | 649 | 684 | 649 | 676 | 5,800 | 338 |
2014-02-25 | 643 | 692 | 640 | 658 | 11,200 | 329 |
2014-02-24 | 640 | 640 | 633 | 640 | 2,400 | 320 |
2014-02-21 | 633 | 633 | 632 | 633 | 2,200 | 316.50 |
2014-02-20 | 635 | 640 | 630 | 631 | 1,000 | 315.50 |
2014-02-19 | 646 | 646 | 640 | 640 | 1,200 | 320 |
2014-02-18 | 635 | 646 | 635 | 646 | 600 | 323 |
2014-02-17 | 648 | 648 | 635 | 635 | 3,700 | 317.50 |
2014-02-14 | 647 | 647 | 643 | 647 | 1,500 | 323.50 |
2014-02-13 | 649 | 652 | 640 | 652 | 3,000 | 326 |
2014-02-12 | 630 | 652 | 629 | 650 | 3,200 | 325 |
2014-02-10 | 637 | 637 | 624 | 624 | 1,900 | 312 |
2014-02-07 | 620 | 630 | 620 | 629 | 1,800 | 314.50 |
2014-02-06 | 619 | 626 | 619 | 620 | 1,100 | 310 |
2014-02-05 | 617 | 624 | 601 | 611 | 4,900 | 305.50 |
2014-02-04 | 601 | 618 | 594 | 616 | 10,800 | 308 |
2014-02-03 | 665 | 673 | 651 | 651 | 2,800 | 325.50 |
2014-01-31 | 690 | 700 | 680 | 681 | 800 | 340.50 |
2014-01-30 | 689 | 689 | 677 | 677 | 2,100 | 338.50 |
2014-01-29 | 690 | 699 | 688 | 699 | 1,600 | 349.50 |
2014-01-28 | 686 | 699 | 685 | 695 | 6,800 | 347.50 |
2014-01-27 | 699 | 700 | 678 | 699 | 11,900 | 349.50 |
2014-01-24 | 680 | 700 | 678 | 699 | 9,500 | 349.50 |
2014-01-23 | 669 | 707 | 665 | 700 | 41,100 | 350 |
2014-01-22 | 650 | 659 | 647 | 659 | 4,600 | 329.50 |
2014-01-21 | 651 | 661 | 645 | 650 | 8,800 | 325 |
2014-01-20 | 642 | 644 | 640 | 642 | 4,800 | 321 |
2014-01-17 | 637 | 644 | 637 | 640 | 1,900 | 320 |
2014-01-16 | 645 | 647 | 630 | 635 | 7,800 | 317.50 |
2014-01-15 | 656 | 656 | 630 | 643 | 12,100 | 321.50 |
2014-01-14 | 628 | 654 | 626 | 647 | 10,300 | 323.50 |
2014-01-10 | 645 | 650 | 630 | 634 | 5,200 | 317 |
2014-01-09 | 654 | 654 | 644 | 644 | 4,900 | 322 |
2014-01-08 | 635 | 649 | 635 | 644 | 3,600 | 322 |
2014-01-07 | 627 | 636 | 627 | 634 | 3,400 | 317 |
2014-01-06 | 626 | 629 | 624 | 627 | 5,000 | 313.50 |
分割・併合履歴 : [2017-05-29]1株→2株 [2004-05-26]1株→2株