8282 (株)ケーズホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	3,140	3,220	3,120	3,220	47,100	465.86
2004-12-29	3,080	3,140	3,050	3,130	53,000	452.84
2004-12-28	3,100	3,100	3,070	3,080	24,400	445.60
2004-12-27	3,080	3,110	3,050	3,090	33,300	447.05
2004-12-24	3,100	3,140	3,080	3,120	65,700	451.39
2004-12-22	3,090	3,120	3,030	3,070	66,800	444.16
2004-12-21	3,100	3,100	3,070	3,090	30,600	447.05
2004-12-20	3,070	3,140	3,070	3,080	116,700	445.60
2004-12-17	2,950	3,120	2,950	3,080	253,900	445.60
2004-12-16	2,890	2,940	2,885	2,930	48,400	423.90
2004-12-15	2,840	2,900	2,840	2,885	27,800	417.39
2004-12-14	2,840	2,870	2,805	2,865	43,900	414.50
2004-12-13	2,910	2,910	2,850	2,850	34,300	412.33
2004-12-10	2,930	2,950	2,860	2,935	141,900	424.62
2004-12-09	2,890	2,950	2,885	2,945	41,700	426.07
2004-12-08	2,885	2,935	2,880	2,900	52,300	419.56
2004-12-07	2,975	2,975	2,915	2,920	31,700	422.45
2004-12-06	2,890	2,970	2,890	2,950	89,300	426.79
2004-12-03	2,830	2,880	2,810	2,870	57,200	415.22
2004-12-02	2,850	2,855	2,785	2,790	35,300	403.65
2004-12-01	2,785	2,850	2,770	2,790	43,400	403.65
2004-11-30	2,770	2,820	2,665	2,785	239,000	402.92
2004-11-29	2,805	2,835	2,775	2,810	58,600	406.54
2004-11-26	2,865	2,900	2,845	2,845	65,500	411.60
2004-11-25	2,915	2,955	2,900	2,925	73,100	423.18
2004-11-24	2,895	2,970	2,860	2,955	72,600	427.52
2004-11-22	2,850	2,930	2,815	2,895	74,600	418.84
2004-11-19	2,810	2,930	2,750	2,920	89,900	422.45
2004-11-18	2,940	2,960	2,840	2,840	67,900	410.88
2004-11-17	2,935	3,030	2,910	2,930	105,400	423.90
2004-11-16	2,880	3,060	2,855	2,975	272,300	430.41
2004-11-15	2,810	2,885	2,810	2,880	159,400	416.67
2004-11-12	2,785	2,810	2,730	2,800	91,800	405.09
2004-11-11	2,760	2,790	2,720	2,765	117,900	400.03
2004-11-10	2,700	2,775	2,690	2,775	203,800	401.48
2004-11-09	2,500	2,720	2,500	2,630	234,900	380.50
2004-11-08	2,440	2,500	2,440	2,465	40,300	356.63
2004-11-05	2,345	2,410	2,345	2,410	28,100	348.67
2004-11-04	2,360	2,400	2,340	2,370	61,200	342.88
2004-11-02	2,325	2,380	2,315	2,360	22,000	341.44
2004-11-01	2,340	2,375	2,305	2,325	24,900	336.37
2004-10-29	2,300	2,365	2,275	2,340	34,800	338.54
2004-10-28	2,325	2,350	2,275	2,315	32,700	334.93
2004-10-27	2,295	2,295	2,260	2,265	38,900	327.69
2004-10-26	2,300	2,330	2,255	2,285	29,000	330.59
2004-10-25	2,360	2,370	2,300	2,330	30,800	337.10
2004-10-22	2,385	2,435	2,365	2,395	49,000	346.50
2004-10-21	2,490	2,490	2,365	2,400	61,100	347.22
2004-10-20	2,490	2,505	2,440	2,465	53,600	356.63
2004-10-19	2,520	2,545	2,490	2,520	53,200	364.58
2004-10-18	2,485	2,750	2,485	2,515	68,600	363.86
2004-10-15	2,505	2,550	2,460	2,510	38,500	363.14
2004-10-14	2,565	2,565	2,515	2,535	31,500	366.75
2004-10-13	2,560	2,580	2,510	2,560	25,800	370.37
2004-10-12	2,600	2,630	2,525	2,555	82,800	369.65
2004-10-08	2,685	2,685	2,605	2,610	87,000	377.60
2004-10-07	2,700	2,700	2,660	2,680	24,200	387.73
2004-10-06	2,685	2,700	2,650	2,700	68,100	390.63
2004-10-05	2,700	2,785	2,675	2,690	55,700	389.18
2004-10-04	2,750	2,780	2,670	2,730	62,400	394.97
2004-10-01	2,675	2,750	2,675	2,690	59,400	389.18
2004-09-30	2,700	2,700	2,630	2,680	107,900	387.73
2004-09-29	2,600	2,800	2,600	2,720	158,100	393.52
2004-09-28	2,530	2,640	2,520	2,560	155,300	370.37
2004-09-27	2,570	2,620	2,530	2,535	90,700	366.75
2004-09-24	2,640	2,645	2,605	2,635	111,700	381.22
2004-09-22	2,675	2,675	2,620	2,670	90,100	386.29
2004-09-21	2,725	2,725	2,620	2,670	156,300	386.29
2004-09-17	2,775	2,775	2,720	2,720	188,800	393.52
2004-09-16	2,770	2,810	2,770	2,780	164,700	402.20
2004-09-15	2,850	2,850	2,770	2,790	237,400	403.65
2004-09-14	2,860	2,865	2,850	2,855	244,700	413.05
2004-09-13	2,910	2,910	2,870	2,875	137,300	415.94
2004-09-10	2,875	2,945	2,865	2,905	203,500	420.28
2004-09-09	2,875	2,885	2,840	2,860	156,200	413.77
2004-09-08	2,810	2,870	2,810	2,865	133,900	414.50
2004-09-07	2,895	2,905	2,870	2,905	24,700	420.28
2004-09-06	2,905	2,935	2,880	2,905	26,800	420.28
2004-09-03	2,925	2,960	2,880	2,900	25,200	419.56
2004-09-02	2,945	2,945	2,900	2,925	46,600	423.18
2004-09-01	2,955	2,980	2,935	2,965	55,900	428.96
2004-08-31	2,900	2,925	2,880	2,920	17,500	422.45
2004-08-30	2,935	2,945	2,910	2,925	37,500	423.18
2004-08-27	2,880	2,950	2,850	2,935	45,700	424.62
2004-08-26	2,955	2,955	2,845	2,850	53,700	412.33
2004-08-25	2,885	2,915	2,825	2,915	76,700	421.73
2004-08-24	2,955	2,965	2,890	2,925	42,900	423.18
2004-08-23	2,950	3,020	2,925	2,940	64,400	425.35
2004-08-20	2,830	2,940	2,830	2,875	46,500	415.94
2004-08-19	2,875	2,880	2,800	2,820	83,000	407.99
2004-08-18	2,885	2,890	2,800	2,850	93,500	412.33
2004-08-17	2,995	3,010	2,820	2,895	99,800	418.84
2004-08-16	3,050	3,070	2,900	2,955	66,200	427.52
2004-08-13	3,150	3,150	3,070	3,090	39,700	447.05
2004-08-12	3,150	3,210	3,140	3,170	80,000	458.62
2004-08-11	3,250	3,250	3,170	3,190	75,400	461.52
2004-08-10	3,130	3,280	3,130	3,240	90,700	468.75
2004-08-09	3,100	3,170	3,050	3,150	44,300	455.73
2004-08-06	3,150	3,180	3,100	3,150	70,700	455.73
2004-08-05	3,210	3,220	3,150	3,170	59,100	458.62
2004-08-04	3,150	3,350	3,140	3,230	131,800	467.30
2004-08-03	3,180	3,230	3,170	3,230	87,200	467.30
2004-08-02	3,280	3,280	3,160	3,180	100,600	460.07
2004-07-30	3,290	3,390	3,290	3,380	103,100	489.01
2004-07-29	3,320	3,320	3,240	3,270	70,300	473.09
2004-07-28	3,220	3,300	3,170	3,280	153,500	474.54
2004-07-27	3,170	3,210	3,110	3,120	98,600	451.39
2004-07-26	3,100	3,160	3,080	3,130	45,800	452.84
2004-07-23	3,140	3,140	3,070	3,100	69,400	448.50
2004-07-22	3,110	3,130	3,090	3,090	110,400	447.05
2004-07-21	3,110	3,150	3,060	3,110	93,900	449.94
2004-07-20	3,090	3,100	3,010	3,060	51,800	442.71
2004-07-16	3,080	3,110	3,050	3,100	96,200	448.50
2004-07-15	3,100	3,160	3,070	3,140	112,200	454.28
2004-07-14	3,220	3,270	3,100	3,140	150,400	454.28
2004-07-13	3,270	3,270	3,190	3,220	100,000	465.86
2004-07-12	3,300	3,340	3,220	3,270	92,800	473.09
2004-07-09	3,140	3,270	3,130	3,250	232,100	470.20
2004-07-08	3,150	3,190	3,100	3,110	195,900	449.94
2004-07-07	3,080	3,150	3,010	3,100	279,300	448.50
2004-07-06	3,210	3,370	3,040	3,070	235,700	444.16
2004-07-05	3,440	3,440	3,220	3,250	156,400	470.20
2004-07-02	3,490	3,520	3,420	3,470	118,400	502.03
2004-07-01	3,560	3,600	3,430	3,510	261,400	507.81
2004-06-30	3,690	3,700	3,550	3,570	298,600	516.49
2004-06-29	3,480	3,940	3,440	3,880	956,701	561.34
2004-06-28	3,250	3,440	3,200	3,440	694,601	497.69
2004-06-25	2,995	3,130	2,950	3,100	258,100	448.50
2004-06-24	2,995	3,110	2,970	3,050	336,400	441.26
2004-06-23	2,920	2,990	2,910	2,955	250,600	427.52
2004-06-22	2,870	2,930	2,850	2,890	209,300	418.11
2004-06-21	2,845	2,890	2,800	2,825	125,100	408.71
2004-06-18	2,780	2,805	2,750	2,785	143,700	402.92
2004-06-17	2,730	2,770	2,700	2,770	124,300	400.75
2004-06-16	2,700	2,740	2,660	2,720	73,900	393.52
2004-06-15	2,685	2,685	2,640	2,645	35,500	382.67
2004-06-14	2,655	2,710	2,655	2,685	41,800	388.46
2004-06-11	2,680	2,700	2,675	2,685	78,500	388.46
2004-06-10	2,640	2,690	2,635	2,675	78,900	387.01
2004-06-09	2,640	2,700	2,640	2,680	29,100	387.73
2004-06-08	2,670	2,680	2,625	2,670	26,500	386.29
2004-06-07	2,610	2,675	2,610	2,650	24,600	383.39
2004-06-04	2,635	2,660	2,610	2,650	42,600	383.39
2004-06-03	2,730	2,730	2,650	2,690	58,800	389.18
2004-06-02	2,665	2,730	2,620	2,710	82,600	392.07
2004-06-01	2,650	2,680	2,610	2,660	51,000	384.84
2004-05-31	2,570	2,685	2,520	2,680	74,100	387.73
2004-05-28	2,495	2,550	2,495	2,530	40,400	366.03
2004-05-27	2,490	2,530	2,485	2,520	34,000	364.58
2004-05-26	2,550	2,550	2,470	2,490	78,800	360.24
2004-05-25	2,575	2,610	2,505	2,550	35,600	368.92
2004-05-24	2,650	2,650	2,590	2,610	30,800	377.60
2004-05-21	2,600	2,680	2,570	2,590	32,600	374.71
2004-05-20	2,575	2,575	2,480	2,545	30,500	368.20
2004-05-19	2,495	2,630	2,455	2,570	34,800	371.82
2004-05-18	2,500	2,540	2,425	2,495	74,600	360.97
2004-05-17	2,520	2,550	2,425	2,550	83,400	368.92
2004-05-14	2,625	2,640	2,580	2,595	133,600	375.43
2004-05-13	2,635	2,720	2,635	2,705	84,400	391.35
2004-05-12	2,500	2,570	2,475	2,555	87,000	369.65
2004-05-11	2,455	2,635	2,440	2,490	72,700	360.24
2004-05-10	2,675	2,675	2,520	2,580	73,100	373.26
2004-05-07	2,805	2,815	2,750	2,755	80,400	398.58
2004-05-06	2,850	2,930	2,800	2,810	59,400	406.54
2004-04-30	2,850	2,880	2,825	2,845	49,500	411.60
2004-04-28	2,880	2,890	2,860	2,880	63,700	416.67
2004-04-27	2,900	2,950	2,900	2,915	42,500	421.73
2004-04-26	2,915	2,960	2,900	2,930	55,000	423.90
2004-04-23	2,950	2,970	2,935	2,955	94,000	427.52
2004-04-22	2,950	2,990	2,950	2,975	67,200	430.41
2004-04-21	2,980	3,010	2,955	2,965	99,100	428.96
2004-04-20	2,985	3,030	2,980	3,000	98,800	434.03
2004-04-19	3,010	3,010	2,970	2,980	151,700	431.13
2004-04-16	3,030	3,030	2,940	3,000	158,300	434.03
2004-04-15	2,895	3,030	2,895	3,030	347,800	438.37
2004-04-14	2,850	2,895	2,850	2,860	130,100	413.77
2004-04-13	2,885	2,885	2,805	2,850	165,300	412.33
2004-04-12	2,690	2,820	2,690	2,765	281,200	400.03
2004-04-09	2,610	2,650	2,595	2,630	54,600	380.50
2004-04-08	2,605	2,630	2,560	2,630	82,500	380.50
2004-04-07	2,635	2,665	2,600	2,650	62,800	383.39
2004-04-06	2,600	2,635	2,595	2,635	61,400	381.22
2004-04-05	2,650	2,650	2,550	2,580	90,500	373.26
2004-04-02	2,725	2,750	2,680	2,680	59,500	387.73
2004-04-01	2,830	2,850	2,710	2,765	67,700	400.03
2004-03-31	2,655	2,830	2,655	2,810	235,400	406.54
2004-03-30	2,580	2,645	2,570	2,645	66,800	382.67
2004-03-29	2,595	2,595	2,550	2,590	28,100	374.71
2004-03-26	2,595	2,600	2,570	2,595	28,600	375.43
2004-03-25	2,580	2,600	2,570	2,600	52,500	376.16
2004-03-24	2,600	2,600	2,560	2,575	27,100	372.54
2004-03-23	2,550	2,585	2,540	2,575	23,200	372.54
2004-03-22	2,600	2,600	2,575	2,595	19,200	375.43
2004-03-19	2,600	2,625	2,575	2,595	61,400	375.43
2004-03-18	2,650	2,665	2,590	2,600	83,400	376.16
2004-03-17	2,575	2,625	2,570	2,595	90,200	375.43
2004-03-16	2,450	2,575	2,440	2,555	81,300	369.65
2004-03-15	2,435	2,485	2,425	2,460	47,500	355.90
2004-03-12	2,445	2,465	2,415	2,420	78,100	350.12
2004-03-11	2,450	2,470	2,410	2,470	52,600	357.35
2004-03-10	2,420	2,485	2,400	2,475	65,500	358.07
2004-03-09	2,555	2,555	2,430	2,455	95,600	355.18
2004-03-08	2,640	2,655	2,555	2,555	58,000	369.65
2004-03-05	2,645	2,665	2,600	2,635	82,200	381.22
2004-03-04	2,625	2,660	2,590	2,635	72,900	381.22
2004-03-03	2,565	2,600	2,550	2,570	48,900	371.82
2004-03-02	2,500	2,915	2,500	2,600	124,300	376.16
2004-03-01	2,435	2,540	2,435	2,520	71,900	364.58
2004-02-27	2,430	2,470	2,410	2,455	41,300	355.18
2004-02-26	2,410	2,420	2,405	2,410	21,800	348.67
2004-02-25	2,470	2,470	2,330	2,420	51,600	350.12
2004-02-24	2,410	2,490	2,400	2,460	59,200	355.90
2004-02-23	2,380	2,480	2,360	2,400	42,300	347.22
2004-02-20	2,360	2,390	2,360	2,375	40,200	343.61
2004-02-19	2,400	2,400	2,350	2,350	59,400	339.99
2004-02-18	2,330	2,435	2,325	2,390	126,500	345.78
2004-02-17	2,295	2,350	2,295	2,340	48,200	338.54
2004-02-16	2,275	2,325	2,275	2,300	93,700	332.76
2004-02-13	2,170	2,300	2,160	2,275	83,800	329.14
2004-02-12	2,120	2,150	2,120	2,140	32,300	309.61
2004-02-10	2,105	2,150	2,100	2,110	46,700	305.27
2004-02-09	2,080	2,120	2,065	2,105	58,500	304.54
2004-02-06	2,090	2,090	2,070	2,075	37,800	300.20
2004-02-05	2,100	2,100	2,065	2,085	30,700	301.65
2004-02-04	2,155	2,155	2,105	2,105	26,000	304.54
2004-02-03	2,195	2,200	2,140	2,160	28,600	312.50
2004-02-02	2,210	2,210	2,160	2,165	28,600	313.22
2004-01-30	2,090	2,200	2,090	2,195	55,300	317.56
2004-01-29	2,125	2,195	2,065	2,150	53,300	311.05
2004-01-28	2,050	2,150	2,050	2,145	71,600	310.33
2004-01-27	2,070	2,085	2,050	2,050	24,000	296.59
2004-01-26	2,080	2,085	2,045	2,070	10,000	299.48
2004-01-23	2,075	2,100	2,045	2,080	62,700	300.93
2004-01-22	2,055	2,055	2,025	2,050	35,600	296.59
2004-01-21	2,060	2,060	2,030	2,040	34,900	295.14
2004-01-20	2,050	2,075	2,025	2,060	51,200	298.03
2004-01-19	2,050	2,080	2,015	2,050	80,500	296.59
2004-01-16	2,025	2,040	2,005	2,015	78,000	291.52
2004-01-15	2,040	2,050	2,015	2,040	40,500	295.14
2004-01-14	2,060	2,060	2,030	2,060	66,100	298.03
2004-01-13	2,035	2,095	2,035	2,065	75,600	298.76
2004-01-09	2,050	2,050	2,000	2,010	60,300	290.80
2004-01-08	1,965	2,040	1,965	2,010	78,400	290.80
2004-01-07	1,880	2,000	1,880	1,995	82,600	288.63
2004-01-06	1,960	1,965	1,901	1,920	36,800	277.78
2004-01-05	1,969	1,970	1,935	1,961	35,200	283.71

分割・併合履歴： [2018-03-28]1株→2株 [2016-05-27]1株→2株 [2010-03-29]1株→1.2株 [2006-03-28]1株→1.2株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1988-09-14]1株→1.2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

8282 (株)ケーズホールディングス の時系列データ [2004年度]

8282 (株)ケーズホールディングスの時系列データ [2004年度]