4668 (株)明光ネットワークジャパンの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,769	1,811	1,752	1,804	26,400	601.33
2004-12-29	1,710	1,771	1,710	1,769	39,700	589.67
2004-12-28	1,680	1,725	1,651	1,706	28,500	568.67
2004-12-27	1,675	1,700	1,657	1,670	20,700	556.67
2004-12-24	1,621	1,686	1,621	1,679	51,700	559.67
2004-12-22	1,600	1,640	1,600	1,620	21,100	540
2004-12-21	1,585	1,621	1,585	1,610	20,900	536.67
2004-12-20	1,619	1,645	1,619	1,644	17,600	548
2004-12-17	1,630	1,649	1,630	1,649	33,500	549.67
2004-12-16	1,643	1,648	1,630	1,644	11,400	548
2004-12-15	1,650	1,652	1,625	1,643	15,700	547.67
2004-12-14	1,648	1,651	1,640	1,650	31,200	550
2004-12-13	1,642	1,651	1,635	1,648	14,500	549.33
2004-12-10	1,650	1,650	1,615	1,641	15,800	547
2004-12-09	1,650	1,650	1,610	1,643	9,400	547.67
2004-12-08	1,658	1,671	1,650	1,651	5,200	550.33
2004-12-07	1,681	1,681	1,660	1,680	5,200	560
2004-12-06	1,695	1,695	1,674	1,681	7,300	560.33
2004-12-03	1,694	1,699	1,670	1,699	15,600	566.33
2004-12-02	1,670	1,691	1,670	1,691	14,700	563.67
2004-12-01	1,650	1,680	1,611	1,664	7,600	554.67
2004-11-30	1,640	1,680	1,640	1,680	8,300	560
2004-11-29	1,639	1,670	1,638	1,670	10,400	556.67
2004-11-26	1,644	1,660	1,644	1,649	12,500	549.67
2004-11-25	1,652	1,652	1,625	1,644	17,300	548
2004-11-24	1,641	1,668	1,641	1,652	34,000	550.67
2004-11-22	1,659	1,660	1,541	1,640	35,300	546.67
2004-11-19	1,685	1,704	1,681	1,681	11,400	560.33
2004-11-18	1,680	1,715	1,680	1,685	15,700	561.67
2004-11-17	1,680	1,708	1,680	1,708	13,500	569.33
2004-11-16	1,711	1,719	1,701	1,701	20,000	567
2004-11-15	1,711	1,718	1,690	1,718	21,700	572.67
2004-11-12	1,701	1,714	1,696	1,711	12,400	570.33
2004-11-11	1,682	1,725	1,682	1,701	16,300	567
2004-11-10	1,701	1,726	1,700	1,710	21,400	570
2004-11-09	1,685	1,720	1,685	1,710	19,600	570
2004-11-08	1,680	1,692	1,671	1,683	21,400	561
2004-11-05	1,660	1,710	1,657	1,685	30,800	561.67
2004-11-04	1,668	1,702	1,664	1,690	32,400	563.33
2004-11-02	1,710	1,715	1,660	1,698	32,900	566
2004-11-01	1,733	1,736	1,715	1,715	16,500	571.67
2004-10-29	1,730	1,739	1,710	1,735	29,500	578.33
2004-10-28	1,710	1,735	1,708	1,734	23,200	578
2004-10-27	1,700	1,715	1,698	1,703	32,500	567.67
2004-10-26	1,640	1,699	1,640	1,694	26,000	564.67
2004-10-25	1,640	1,650	1,630	1,640	27,100	546.67
2004-10-22	1,602	1,660	1,602	1,627	36,700	542.33
2004-10-21	1,678	1,679	1,600	1,600	76,600	533.33
2004-10-20	1,697	1,708	1,625	1,680	67,700	560
2004-10-19	1,700	1,705	1,680	1,697	71,000	565.67
2004-10-18	1,637	1,680	1,628	1,677	95,100	559
2004-10-15	1,610	1,625	1,595	1,607	72,300	535.67
2004-10-14	1,550	1,595	1,530	1,588	77,600	529.33
2004-10-13	1,500	1,510	1,480	1,505	27,000	501.67
2004-10-12	1,440	1,483	1,440	1,460	11,200	486.67
2004-10-08	1,460	1,464	1,436	1,440	36,900	480
2004-10-07	1,469	1,478	1,461	1,470	29,300	490
2004-10-06	1,498	1,498	1,480	1,489	18,600	496.33
2004-10-05	1,500	1,500	1,485	1,498	19,600	499.33
2004-10-04	1,500	1,548	1,481	1,481	55,200	493.67
2004-10-01	1,476	1,480	1,444	1,450	49,700	483.33
2004-09-30	1,315	1,437	1,315	1,436	70,300	478.67
2004-09-29	1,361	1,362	1,314	1,334	64,000	444.67
2004-09-28	1,405	1,414	1,341	1,341	56,800	447
2004-09-27	1,496	1,499	1,403	1,425	43,000	475
2004-09-24	1,514	1,520	1,495	1,501	33,200	500.33
2004-09-22	1,580	1,584	1,527	1,550	29,800	516.67
2004-09-21	1,597	1,605	1,580	1,580	21,800	526.67
2004-09-17	1,590	1,620	1,590	1,608	31,900	536
2004-09-16	1,655	1,655	1,581	1,596	56,300	532
2004-09-15	1,714	1,714	1,651	1,680	36,600	560
2004-09-14	1,730	1,740	1,718	1,725	17,800	575
2004-09-13	1,752	1,752	1,741	1,745	16,900	581.67
2004-09-10	1,778	1,778	1,750	1,756	25,000	585.33
2004-09-09	1,797	1,797	1,772	1,779	9,400	593
2004-09-08	1,808	1,810	1,785	1,799	9,400	599.67
2004-09-07	1,815	1,815	1,800	1,810	9,400	603.33
2004-09-06	1,825	1,829	1,815	1,815	17,300	605
2004-09-03	1,830	1,839	1,824	1,828	17,400	609.33
2004-09-02	1,821	1,827	1,814	1,820	23,400	606.67
2004-09-01	1,790	1,811	1,790	1,809	15,800	603
2004-08-31	1,790	1,800	1,781	1,800	20,000	600
2004-08-30	1,779	1,795	1,763	1,785	28,600	595
2004-08-27	1,714	1,760	1,714	1,754	13,000	584.67
2004-08-26	1,717	1,750	1,690	1,743	39,600	581
2004-08-25	1,771	1,799	1,770	1,787	28,000	595.67
2004-08-24	1,833	1,833	1,819	1,824	10,800	608
2004-08-23	1,821	1,833	1,821	1,825	9,000	608.33
2004-08-20	1,829	1,843	1,810	1,829	18,100	609.67
2004-08-19	1,799	1,843	1,799	1,843	10,200	614.33
2004-08-18	1,819	1,839	1,790	1,802	10,400	600.67
2004-08-17	1,800	1,845	1,800	1,811	23,300	603.67
2004-08-16	1,851	1,851	1,761	1,779	35,000	593
2004-08-13	1,915	1,915	1,880	1,881	31,900	627
2004-08-12	1,952	1,970	1,937	1,937	23,700	645.67
2004-08-11	1,980	1,995	1,965	1,982	22,900	660.67
2004-08-10	2,000	2,000	1,975	1,990	19,900	663.33
2004-08-09	1,970	2,005	1,954	2,000	21,300	666.67
2004-08-06	1,990	2,015	1,980	2,010	21,600	670
2004-08-05	2,020	2,025	1,999	2,000	22,400	666.67
2004-08-04	2,020	2,020	1,988	2,020	46,200	673.33
2004-08-03	1,990	2,035	1,985	2,020	56,300	673.33
2004-08-02	2,020	2,070	2,015	2,015	149,800	671.67
2004-07-30	2,080	2,120	1,971	2,060	411,100	686.67
2004-07-29	2,055	2,065	2,035	2,050	99,500	683.33
2004-07-28	2,025	2,035	2,010	2,015	46,600	671.67
2004-07-27	2,085	2,090	1,981	1,994	62,500	664.67
2004-07-26	2,120	2,145	2,085	2,085	33,800	695
2004-07-23	2,170	2,170	2,140	2,145	36,600	715
2004-07-22	2,140	2,170	2,125	2,150	37,100	716.67
2004-07-21	2,155	2,210	2,140	2,170	228,500	723.33
2004-07-20	2,165	2,180	2,100	2,115	57,900	705
2004-07-16	2,160	2,185	2,150	2,175	32,400	725
2004-07-15	2,150	2,230	2,150	2,180	176,700	726.67
2004-07-14	2,110	2,150	2,100	2,140	95,100	713.33
2004-07-13	2,045	2,100	2,040	2,085	111,900	695
2004-07-12	2,050	2,055	2,040	2,050	39,000	683.33
2004-07-09	2,040	2,055	2,030	2,050	29,100	683.33
2004-07-08	2,035	2,070	2,035	2,045	40,100	681.67
2004-07-07	2,025	2,060	2,000	2,060	41,500	686.67
2004-07-06	2,055	2,085	2,055	2,060	24,400	686.67
2004-07-05	2,070	2,080	2,055	2,080	19,300	693.33
2004-07-02	2,010	2,095	2,010	2,090	69,000	696.67
2004-07-01	2,035	2,050	1,965	2,050	90,600	683.33
2004-06-30	2,090	2,095	2,080	2,095	18,500	698.33
2004-06-29	2,085	2,085	2,060	2,065	18,000	688.33
2004-06-28	2,095	2,095	2,075	2,075	36,200	691.67
2004-06-25	2,095	2,100	2,080	2,095	18,400	698.33
2004-06-24	2,100	2,105	2,055	2,085	75,000	695
2004-06-23	2,095	2,095	2,075	2,090	43,800	696.67
2004-06-22	2,095	2,120	2,010	2,080	115,000	693.33
2004-06-21	2,010	2,090	2,010	2,085	112,500	695
2004-06-18	1,976	2,030	1,975	2,000	84,800	666.67
2004-06-17	1,949	1,960	1,936	1,960	20,800	653.33
2004-06-16	1,899	1,930	1,876	1,930	35,700	643.33
2004-06-15	1,875	1,889	1,855	1,873	16,700	624.33
2004-06-14	1,841	1,879	1,841	1,875	14,800	625
2004-06-11	1,815	1,833	1,815	1,830	22,700	610
2004-06-10	1,830	1,830	1,815	1,815	17,900	605
2004-06-09	1,855	1,865	1,832	1,844	13,300	614.67
2004-06-08	1,890	1,890	1,853	1,860	22,300	620
2004-06-07	1,831	1,864	1,831	1,864	24,200	621.33
2004-06-04	1,850	1,887	1,821	1,831	20,100	610.33
2004-06-03	1,902	1,930	1,850	1,851	27,700	617
2004-06-02	1,926	1,935	1,910	1,911	15,600	637
2004-06-01	1,900	1,923	1,900	1,920	43,200	640
2004-05-31	1,830	1,894	1,830	1,894	32,200	631.33
2004-05-28	1,759	1,800	1,759	1,800	32,500	600
2004-05-27	1,740	1,756	1,740	1,755	22,100	585
2004-05-26	1,750	1,755	1,730	1,750	34,600	583.33
2004-05-25	1,756	1,768	1,711	1,711	19,000	570.33
2004-05-24	1,747	1,750	1,726	1,747	16,000	582.33
2004-05-21	1,731	1,745	1,690	1,720	14,200	573.33
2004-05-20	1,780	1,780	1,701	1,701	30,200	567
2004-05-19	1,620	1,750	1,620	1,720	37,300	573.33
2004-05-18	1,449	1,610	1,431	1,560	43,200	520
2004-05-17	1,600	1,620	1,450	1,500	57,700	500
2004-05-14	1,702	1,750	1,660	1,685	31,800	561.67
2004-05-13	1,740	1,759	1,690	1,759	72,200	586.33
2004-05-12	1,700	1,730	1,690	1,695	68,100	565
2004-05-11	1,622	1,750	1,600	1,610	119,900	536.67
2004-05-10	2,035	2,035	1,760	1,772	95,600	590.67
2004-05-07	2,095	2,100	2,055	2,060	41,600	686.67
2004-05-06	2,125	2,130	2,060	2,100	57,100	700
2004-04-30	2,105	2,120	2,075	2,110	33,800	703.33
2004-04-28	2,075	2,130	2,070	2,130	34,300	710
2004-04-27	2,080	2,100	2,040	2,100	67,000	700
2004-04-26	2,160	2,160	2,060	2,065	45,100	688.33
2004-04-23	2,110	2,170	2,025	2,165	129,900	721.67
2004-04-22	2,070	2,150	2,070	2,125	159,700	708.33
2004-04-21	2,070	2,200	2,070	2,150	48,000	716.67
2004-04-20	2,090	2,120	2,050	2,080	54,100	693.33
2004-04-19	2,190	2,190	1,980	2,075	123,200	691.67
2004-04-16	2,325	2,350	2,260	2,310	49,800	770
2004-04-15	2,350	2,470	2,230	2,235	68,900	745
2004-04-14	2,095	2,470	2,070	2,330	145,300	776.67
2004-04-13	2,000	2,110	2,000	2,100	75,100	700
2004-04-12	1,879	2,040	1,858	2,000	48,800	666.67
2004-04-09	1,945	1,945	1,900	1,900	36,000	633.33
2004-04-08	1,870	1,945	1,860	1,945	56,700	648.33
2004-04-07	1,870	1,875	1,840	1,860	17,600	620
2004-04-06	1,861	1,890	1,837	1,880	31,200	626.67
2004-04-05	1,885	1,900	1,860	1,865	38,400	621.67
2004-04-02	1,851	1,930	1,850	1,885	62,000	628.33
2004-04-01	1,800	1,850	1,800	1,814	27,800	604.67
2004-03-31	1,767	1,780	1,731	1,780	38,900	593.33
2004-03-30	1,685	1,725	1,676	1,707	24,500	569
2004-03-29	1,660	1,731	1,654	1,683	33,100	561
2004-03-26	1,650	1,678	1,635	1,670	26,800	556.67
2004-03-25	1,700	1,755	1,675	1,678	50,800	559.33
2004-03-24	1,600	1,698	1,550	1,690	94,400	563.33
2004-03-23	1,490	1,515	1,461	1,514	48,100	504.67
2004-03-22	1,486	1,498	1,460	1,485	15,800	495
2004-03-19	1,500	1,500	1,445	1,486	29,200	495.33
2004-03-18	1,530	1,530	1,494	1,509	57,100	503
2004-03-17	1,499	1,526	1,490	1,510	72,100	503.33
2004-03-16	1,395	1,479	1,395	1,478	72,000	492.67
2004-03-15	1,299	1,358	1,295	1,335	23,100	445
2004-03-12	1,281	1,320	1,280	1,320	17,500	440
2004-03-11	1,340	1,340	1,300	1,310	18,600	436.67
2004-03-10	1,360	1,360	1,335	1,340	19,400	446.67
2004-03-09	1,399	1,399	1,349	1,360	31,700	453.33
2004-03-08	1,350	1,390	1,330	1,359	30,800	453
2004-03-05	1,390	1,390	1,310	1,322	55,700	440.67
2004-03-04	1,280	1,374	1,265	1,350	72,400	450
2004-03-03	1,194	1,220	1,170	1,220	39,400	406.67
2004-03-02	1,177	1,195	1,149	1,150	42,900	383.33
2004-03-01	1,117	1,125	1,111	1,117	26,500	372.33
2004-02-27	1,135	1,135	1,114	1,117	32,300	372.33
2004-02-26	1,148	1,148	1,126	1,145	18,900	381.67
2004-02-25	1,176	1,177	1,150	1,158	33,000	386
2004-02-24	1,221	1,221	1,162	1,171	106,100	390.33
2004-02-23	2,290	2,300	2,260	2,290	59,600	381.67
2004-02-20	2,290	2,290	2,240	2,265	26,200	377.50
2004-02-19	2,310	2,320	2,280	2,290	20,100	381.67
2004-02-18	2,340	2,345	2,305	2,310	36,400	385
2004-02-17	2,320	2,330	2,305	2,305	24,400	384.17
2004-02-16	2,330	2,340	2,300	2,320	58,500	386.67
2004-02-13	2,265	2,325	2,265	2,300	76,100	383.33
2004-02-12	2,250	2,340	2,250	2,270	16,200	378.33
2004-02-10	2,300	2,300	2,200	2,250	20,400	375
2004-02-09	2,300	2,360	2,295	2,325	12,900	387.50
2004-02-06	2,360	2,360	2,280	2,330	17,300	388.33
2004-02-05	2,440	2,440	2,350	2,360	18,400	393.33
2004-02-04	2,345	2,460	2,320	2,440	39,700	406.67
2004-02-03	2,285	2,325	2,250	2,325	32,000	387.50
2004-02-02	2,255	2,330	2,200	2,290	24,500	381.67
2004-01-30	2,155	2,290	2,140	2,180	19,500	363.33
2004-01-29	2,200	2,200	2,110	2,115	46,700	352.50
2004-01-28	2,400	2,400	2,250	2,265	73,600	377.50
2004-01-27	2,100	2,220	2,100	2,220	99,900	370
2004-01-26	1,920	1,930	1,919	1,920	3,000	320
2004-01-23	1,928	1,928	1,900	1,910	25,700	318.33
2004-01-22	1,932	1,935	1,926	1,926	7,600	321
2004-01-21	1,922	1,960	1,921	1,935	17,800	322.50
2004-01-20	1,970	1,970	1,950	1,950	8,400	325
2004-01-19	1,970	2,000	1,920	1,970	13,300	328.33
2004-01-16	1,979	1,980	1,960	1,970	700	328.33
2004-01-15	1,990	1,990	1,961	1,990	6,400	331.67
2004-01-14	1,980	1,988	1,960	1,988	5,600	331.33
2004-01-13	2,020	2,020	1,960	1,960	4,200	326.67
2004-01-09	2,000	2,000	1,960	2,000	14,300	333.33
2004-01-08	2,040	2,050	1,995	2,050	12,800	341.67
2004-01-07	2,070	2,070	2,015	2,040	21,100	340
2004-01-06	2,000	2,080	1,999	2,070	22,000	345
2004-01-05	1,969	2,000	1,969	2,000	7,600	333.33

分割・併合履歴： [2005-02-23]1株→3株 [2004-02-24]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

4668 (株)明光ネットワークジャパン の時系列データ [2004年度]

4668 (株)明光ネットワークジャパンの時系列データ [2004年度]