2730 (株)エディオンの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,145	1,178	1,145	1,178	86,800	1,178
2004-12-29	1,126	1,145	1,120	1,135	108,300	1,135
2004-12-28	1,109	1,126	1,105	1,120	149,000	1,120
2004-12-27	1,110	1,110	1,096	1,102	290,900	1,102
2004-12-24	1,130	1,130	1,080	1,091	597,300	1,091
2004-12-22	1,070	1,100	1,063	1,090	419,400	1,090
2004-12-21	1,051	1,073	1,051	1,063	493,600	1,063
2004-12-20	1,067	1,067	1,048	1,050	497,900	1,050
2004-12-17	1,043	1,052	1,031	1,052	557,100	1,052
2004-12-16	1,040	1,055	1,040	1,050	666,000	1,050
2004-12-15	1,007	1,065	1,000	1,044	711,800	1,044
2004-12-14	971	987	968	987	591,700	987
2004-12-13	950	969	945	957	235,900	957
2004-12-10	949	952	941	951	261,900	951
2004-12-09	954	955	935	948	204,600	948
2004-12-08	955	978	955	971	213,400	971
2004-12-07	967	968	951	952	117,700	952
2004-12-06	959	971	945	960	263,900	960
2004-12-03	960	960	945	953	109,500	953
2004-12-02	951	963	932	961	256,900	961
2004-12-01	929	940	899	931	339,500	931
2004-11-30	914	934	914	923	315,200	923
2004-11-29	892	908	862	894	165,700	894
2004-11-26	919	919	896	897	120,400	897
2004-11-25	921	922	908	911	181,600	911
2004-11-24	945	945	916	920	244,500	920
2004-11-22	950	960	930	935	266,500	935
2004-11-19	996	997	987	990	101,300	990
2004-11-18	981	997	981	984	157,500	984
2004-11-17	998	1,004	981	981	192,100	981
2004-11-16	998	998	988	994	224,400	994
2004-11-15	990	1,006	988	1,001	381,400	1,001
2004-11-12	973	980	959	974	249,100	974
2004-11-11	971	980	958	972	160,400	972
2004-11-10	986	998	975	976	191,000	976
2004-11-09	982	999	981	992	217,200	992
2004-11-08	985	994	978	981	159,000	981
2004-11-05	956	990	944	980	662,700	980
2004-11-04	949	953	939	942	254,200	942
2004-11-02	914	943	914	939	214,200	939
2004-11-01	929	940	919	924	263,400	924
2004-10-29	943	950	926	950	173,100	950
2004-10-28	949	956	939	949	251,300	949
2004-10-27	939	945	931	939	330,600	939
2004-10-26	922	932	922	929	227,400	929
2004-10-25	925	933	911	920	170,300	920
2004-10-22	907	946	907	935	154,000	935
2004-10-21	960	960	904	925	342,800	925
2004-10-20	975	975	955	965	395,900	965
2004-10-19	970	975	962	969	565,100	969
2004-10-18	970	976	958	965	553,900	965
2004-10-15	939	954	933	945	777,300	945
2004-10-14	926	950	926	933	569,700	933
2004-10-13	928	932	923	924	282,400	924
2004-10-12	925	928	919	922	572,100	922
2004-10-08	916	921	915	916	389,900	916
2004-10-07	925	925	917	923	443,000	923
2004-10-06	923	929	905	925	674,300	925
2004-10-05	919	928	915	925	898,000	925
2004-10-04	924	924	902	909	713,200	909
2004-10-01	916	949	913	925	315,000	925
2004-09-30	961	965	912	926	303,700	926
2004-09-29	1,002	1,010	975	978	290,400	978
2004-09-28	1,035	1,040	1,018	1,019	177,400	1,019
2004-09-27	1,063	1,063	1,013	1,031	113,800	1,031
2004-09-24	1,050	1,071	1,045	1,071	143,400	1,071
2004-09-22	1,075	1,078	1,061	1,070	167,300	1,070
2004-09-21	1,124	1,127	1,067	1,085	173,800	1,085
2004-09-17	1,145	1,145	1,118	1,122	91,800	1,122
2004-09-16	1,135	1,137	1,122	1,128	89,700	1,128
2004-09-15	1,149	1,149	1,132	1,140	146,000	1,140
2004-09-14	1,130	1,143	1,121	1,131	117,300	1,131
2004-09-13	1,124	1,136	1,113	1,136	86,900	1,136
2004-09-10	1,096	1,135	1,075	1,124	333,400	1,124
2004-09-09	1,161	1,170	1,144	1,148	129,900	1,148
2004-09-08	1,189	1,191	1,152	1,163	179,500	1,163
2004-09-07	1,195	1,195	1,172	1,190	81,300	1,190
2004-09-06	1,184	1,199	1,184	1,188	159,700	1,188
2004-09-03	1,195	1,195	1,178	1,183	186,200	1,183
2004-09-02	1,155	1,170	1,155	1,163	104,100	1,163
2004-09-01	1,152	1,174	1,152	1,167	137,700	1,167
2004-08-31	1,179	1,194	1,160	1,167	87,000	1,167
2004-08-30	1,187	1,190	1,177	1,181	59,200	1,181
2004-08-27	1,179	1,194	1,175	1,186	84,000	1,186
2004-08-26	1,195	1,195	1,150	1,150	170,600	1,150
2004-08-25	1,189	1,200	1,177	1,188	77,300	1,188
2004-08-24	1,199	1,200	1,174	1,175	145,100	1,175
2004-08-23	1,170	1,213	1,170	1,200	142,800	1,200
2004-08-20	1,140	1,192	1,123	1,176	269,000	1,176
2004-08-19	1,096	1,128	1,089	1,101	314,800	1,101
2004-08-18	1,046	1,054	1,013	1,048	170,800	1,048
2004-08-17	1,040	1,044	1,015	1,026	401,600	1,026
2004-08-16	1,072	1,088	981	1,000	412,800	1,000
2004-08-13	1,152	1,168	1,121	1,128	127,200	1,128
2004-08-12	1,150	1,170	1,147	1,151	117,500	1,151
2004-08-11	1,130	1,162	1,130	1,148	214,600	1,148
2004-08-10	1,120	1,125	1,110	1,114	145,200	1,114
2004-08-09	1,156	1,165	1,120	1,139	117,100	1,139
2004-08-06	1,148	1,176	1,143	1,171	81,600	1,171
2004-08-05	1,199	1,199	1,171	1,177	193,600	1,177
2004-08-04	1,190	1,200	1,170	1,199	169,800	1,199
2004-08-03	1,220	1,220	1,188	1,199	136,000	1,199
2004-08-02	1,270	1,300	1,234	1,245	161,200	1,245
2004-07-30	1,245	1,275	1,234	1,269	129,300	1,269
2004-07-29	1,280	1,280	1,228	1,235	127,000	1,235
2004-07-28	1,272	1,293	1,270	1,283	117,200	1,283
2004-07-27	1,320	1,320	1,286	1,292	198,700	1,292
2004-07-26	1,329	1,344	1,320	1,324	142,800	1,324
2004-07-23	1,384	1,388	1,362	1,369	96,300	1,369
2004-07-22	1,380	1,395	1,378	1,384	72,000	1,384
2004-07-21	1,400	1,411	1,394	1,400	120,800	1,400
2004-07-20	1,420	1,420	1,397	1,410	124,300	1,410
2004-07-16	1,400	1,420	1,381	1,420	157,500	1,420
2004-07-15	1,420	1,430	1,400	1,420	148,500	1,420
2004-07-14	1,463	1,470	1,430	1,440	177,300	1,440
2004-07-13	1,468	1,472	1,435	1,450	184,100	1,450
2004-07-12	1,479	1,488	1,460	1,488	140,700	1,488
2004-07-09	1,450	1,460	1,432	1,457	160,300	1,457
2004-07-08	1,410	1,427	1,402	1,412	169,600	1,412
2004-07-07	1,375	1,397	1,366	1,390	122,900	1,390
2004-07-06	1,405	1,421	1,376	1,388	140,900	1,388
2004-07-05	1,454	1,455	1,424	1,425	115,700	1,425
2004-07-02	1,470	1,476	1,447	1,453	74,700	1,453
2004-07-01	1,481	1,496	1,473	1,475	143,700	1,475
2004-06-30	1,475	1,484	1,468	1,480	266,400	1,480
2004-06-29	1,473	1,474	1,450	1,470	111,200	1,470
2004-06-28	1,455	1,459	1,439	1,459	152,400	1,459
2004-06-25	1,434	1,466	1,427	1,445	145,900	1,445
2004-06-24	1,419	1,444	1,419	1,431	160,100	1,431
2004-06-23	1,430	1,446	1,421	1,421	157,600	1,421
2004-06-22	1,449	1,459	1,420	1,449	187,200	1,449
2004-06-21	1,460	1,519	1,457	1,458	340,200	1,458
2004-06-18	1,350	1,415	1,349	1,410	483,200	1,410
2004-06-17	1,323	1,359	1,323	1,358	167,500	1,358
2004-06-16	1,321	1,350	1,321	1,344	121,600	1,344
2004-06-15	1,312	1,347	1,311	1,311	180,100	1,311
2004-06-14	1,350	1,357	1,310	1,351	210,500	1,351
2004-06-11	1,354	1,370	1,345	1,359	279,600	1,359
2004-06-10	1,340	1,375	1,335	1,372	208,900	1,372
2004-06-09	1,315	1,348	1,310	1,336	264,700	1,336
2004-06-08	1,295	1,319	1,293	1,315	314,700	1,315
2004-06-07	1,261	1,294	1,261	1,285	203,600	1,285
2004-06-04	1,247	1,262	1,243	1,261	152,300	1,261
2004-06-03	1,249	1,258	1,240	1,246	227,100	1,246
2004-06-02	1,220	1,245	1,220	1,226	114,900	1,226
2004-06-01	1,203	1,260	1,200	1,252	207,800	1,252
2004-05-31	1,195	1,205	1,183	1,200	138,400	1,200
2004-05-28	1,179	1,195	1,170	1,193	165,100	1,193
2004-05-27	1,180	1,185	1,167	1,171	73,200	1,171
2004-05-26	1,172	1,200	1,160	1,175	188,300	1,175
2004-05-25	1,153	1,176	1,130	1,157	158,400	1,157
2004-05-24	1,150	1,175	1,140	1,145	145,200	1,145
2004-05-21	1,140	1,147	1,130	1,143	157,900	1,143
2004-05-20	1,168	1,168	1,124	1,135	173,700	1,135
2004-05-19	1,057	1,143	1,035	1,100	283,700	1,100
2004-05-18	975	1,045	971	1,005	107,100	1,005
2004-05-17	1,008	1,017	985	995	76,100	995
2004-05-14	1,033	1,060	1,029	1,048	91,600	1,048
2004-05-13	1,084	1,100	1,053	1,053	70,900	1,053
2004-05-12	1,051	1,086	1,043	1,083	114,600	1,083
2004-05-11	1,067	1,090	1,029	1,055	206,200	1,055
2004-05-10	1,126	1,130	1,095	1,110	183,600	1,110
2004-05-07	1,170	1,177	1,154	1,170	58,400	1,170
2004-05-06	1,215	1,225	1,180	1,181	90,300	1,181
2004-04-30	1,215	1,228	1,177	1,215	109,000	1,215
2004-04-28	1,205	1,240	1,205	1,216	84,600	1,216
2004-04-27	1,202	1,240	1,202	1,233	179,500	1,233
2004-04-26	1,200	1,231	1,183	1,222	227,100	1,222
2004-04-23	1,180	1,194	1,171	1,184	156,600	1,184
2004-04-22	1,150	1,180	1,145	1,171	146,000	1,171
2004-04-21	1,160	1,160	1,148	1,152	64,000	1,152
2004-04-20	1,150	1,167	1,149	1,167	173,100	1,167
2004-04-19	1,169	1,170	1,133	1,144	262,000	1,144
2004-04-16	1,200	1,246	1,185	1,189	192,600	1,189
2004-04-15	1,220	1,234	1,191	1,201	243,900	1,201
2004-04-14	1,230	1,279	1,223	1,255	280,700	1,255
2004-04-13	1,200	1,250	1,200	1,240	192,900	1,240
2004-04-12	1,200	1,206	1,180	1,200	122,400	1,200
2004-04-09	1,170	1,175	1,152	1,165	151,700	1,165
2004-04-08	1,134	1,194	1,126	1,181	205,400	1,181
2004-04-07	1,170	1,180	1,142	1,154	199,200	1,154
2004-04-06	1,180	1,185	1,160	1,185	301,300	1,185
2004-04-05	1,220	1,221	1,170	1,181	291,700	1,181
2004-04-02	1,275	1,275	1,210	1,232	162,100	1,232
2004-04-01	1,268	1,280	1,241	1,275	216,800	1,275
2004-03-31	1,269	1,269	1,235	1,267	168,600	1,267
2004-03-30	1,230	1,275	1,220	1,268	268,000	1,268
2004-03-29	1,190	1,214	1,188	1,210	264,400	1,210
2004-03-26	1,188	1,207	1,170	1,181	145,900	1,181
2004-03-25	1,190	1,200	1,150	1,189	89,000	1,189
2004-03-24	1,165	1,190	1,164	1,185	172,700	1,185
2004-03-23	1,150	1,170	1,150	1,165	86,600	1,165
2004-03-22	1,150	1,170	1,150	1,170	87,500	1,170
2004-03-19	1,160	1,175	1,140	1,170	116,000	1,170
2004-03-18	1,175	1,175	1,155	1,164	212,700	1,164
2004-03-17	1,100	1,175	1,100	1,175	411,800	1,175
2004-03-16	1,043	1,083	1,041	1,081	188,200	1,081
2004-03-15	1,048	1,055	1,035	1,046	187,600	1,046
2004-03-12	1,018	1,041	1,018	1,035	223,000	1,035
2004-03-11	1,025	1,030	1,020	1,028	118,700	1,028
2004-03-10	1,025	1,040	1,025	1,035	89,000	1,035
2004-03-09	1,035	1,035	1,025	1,026	52,700	1,026
2004-03-08	1,035	1,042	1,031	1,031	93,900	1,031
2004-03-05	1,015	1,028	1,015	1,027	282,300	1,027
2004-03-04	1,010	1,030	1,010	1,025	208,300	1,025
2004-03-03	1,015	1,028	1,015	1,026	230,900	1,026
2004-03-02	1,055	1,055	1,024	1,033	168,600	1,033
2004-03-01	1,050	1,060	1,036	1,058	359,000	1,058
2004-02-27	1,000	1,015	999	1,014	141,900	1,014
2004-02-26	991	1,007	986	1,007	368,700	1,007
2004-02-25	1,000	1,001	985	991	184,300	991
2004-02-24	1,014	1,014	1,000	1,000	131,300	1,000
2004-02-23	1,013	1,018	1,010	1,015	123,200	1,015
2004-02-20	1,010	1,019	1,007	1,012	97,200	1,012
2004-02-19	1,015	1,024	1,014	1,020	92,700	1,020
2004-02-18	1,005	1,018	1,005	1,014	201,800	1,014
2004-02-17	1,010	1,015	1,001	1,003	184,200	1,003
2004-02-16	999	1,015	999	1,007	151,500	1,007
2004-02-13	1,000	1,014	1,000	1,000	190,900	1,000
2004-02-12	1,038	1,039	999	1,010	143,100	1,010
2004-02-10	1,040	1,042	1,011	1,026	77,500	1,026
2004-02-09	1,045	1,051	1,030	1,035	97,400	1,035
2004-02-06	1,053	1,053	1,030	1,040	79,400	1,040
2004-02-05	1,000	1,058	1,000	1,054	317,300	1,054
2004-02-04	1,015	1,040	1,010	1,010	141,100	1,010
2004-02-03	1,024	1,024	998	1,014	188,500	1,014
2004-02-02	1,038	1,040	1,018	1,024	76,300	1,024
2004-01-30	1,050	1,059	1,012	1,018	185,000	1,018
2004-01-29	1,005	1,060	997	1,059	476,800	1,059
2004-01-28	1,000	1,019	1,000	1,016	103,000	1,016
2004-01-27	1,006	1,023	1,003	1,004	135,700	1,004
2004-01-26	1,000	1,008	986	1,002	150,800	1,002
2004-01-23	991	996	986	991	95,600	991
2004-01-22	1,000	1,001	988	993	181,300	993
2004-01-21	1,005	1,020	995	1,000	105,200	1,000
2004-01-20	1,005	1,040	1,003	1,025	409,700	1,025
2004-01-19	972	996	972	989	228,300	989
2004-01-16	970	977	968	971	136,400	971
2004-01-15	970	997	965	971	361,400	971
2004-01-14	979	986	975	975	175,200	975
2004-01-13	1,000	1,010	990	999	197,300	999
2004-01-09	1,009	1,009	995	1,000	213,500	1,000
2004-01-08	990	1,004	986	992	415,100	992
2004-01-07	1,030	1,040	995	1,000	408,600	1,000
2004-01-06	990	1,045	990	1,035	470,200	1,035
2004-01-05	1,000	1,001	966	981	92,900	981

分割・併合履歴：なし

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

2730 (株)エディオン の時系列データ [2004年度]

2730 (株)エディオンの時系列データ [2004年度]