エディオン(2730)の株価時系列情報
エディオン(2730)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,285 | 1,291 | 1,280 | 1,286 | 161,600 |
| 2022/12/29 | 1,290 | 1,295 | 1,278 | 1,284 | 262,700 |
| 2022/12/28 | 1,299 | 1,303 | 1,292 | 1,301 | 212,600 |
| 2022/12/27 | 1,288 | 1,299 | 1,287 | 1,298 | 213,100 |
| 2022/12/26 | 1,280 | 1,284 | 1,276 | 1,283 | 134,900 |
| 2022/12/23 | 1,272 | 1,278 | 1,269 | 1,274 | 230,200 |
| 2022/12/22 | 1,262 | 1,273 | 1,257 | 1,273 | 197,600 |
| 2022/12/21 | 1,257 | 1,265 | 1,257 | 1,261 | 272,200 |
| 2022/12/20 | 1,264 | 1,274 | 1,254 | 1,265 | 306,000 |
| 2022/12/19 | 1,265 | 1,278 | 1,264 | 1,264 | 231,200 |
| 2022/12/16 | 1,275 | 1,278 | 1,265 | 1,266 | 330,900 |
| 2022/12/15 | 1,275 | 1,286 | 1,271 | 1,272 | 150,100 |
| 2022/12/14 | 1,276 | 1,284 | 1,276 | 1,276 | 217,300 |
| 2022/12/13 | 1,270 | 1,279 | 1,267 | 1,275 | 284,500 |
| 2022/12/12 | 1,269 | 1,273 | 1,263 | 1,263 | 224,400 |
| 2022/12/09 | 1,265 | 1,278 | 1,265 | 1,269 | 203,600 |
| 2022/12/08 | 1,274 | 1,276 | 1,258 | 1,265 | 210,200 |
| 2022/12/07 | 1,257 | 1,279 | 1,257 | 1,270 | 435,000 |
| 2022/12/06 | 1,252 | 1,262 | 1,251 | 1,260 | 294,200 |
| 2022/12/05 | 1,245 | 1,258 | 1,245 | 1,257 | 335,800 |
| 2022/12/02 | 1,247 | 1,248 | 1,233 | 1,245 | 339,500 |
| 2022/12/01 | 1,260 | 1,265 | 1,248 | 1,249 | 282,600 |
| 2022/11/30 | 1,250 | 1,261 | 1,250 | 1,254 | 290,700 |
| 2022/11/29 | 1,257 | 1,265 | 1,253 | 1,258 | 246,400 |
| 2022/11/28 | 1,277 | 1,278 | 1,258 | 1,258 | 192,300 |
| 2022/11/25 | 1,268 | 1,280 | 1,268 | 1,279 | 257,900 |
| 2022/11/24 | 1,263 | 1,269 | 1,261 | 1,264 | 214,600 |
| 2022/11/22 | 1,260 | 1,265 | 1,257 | 1,263 | 206,800 |
| 2022/11/21 | 1,245 | 1,254 | 1,245 | 1,252 | 300,800 |
| 2022/11/18 | 1,236 | 1,245 | 1,235 | 1,244 | 241,700 |
| 2022/11/17 | 1,221 | 1,235 | 1,220 | 1,229 | 301,600 |
| 2022/11/16 | 1,201 | 1,219 | 1,201 | 1,218 | 344,100 |
| 2022/11/15 | 1,198 | 1,204 | 1,193 | 1,200 | 262,500 |
| 2022/11/14 | 1,200 | 1,205 | 1,192 | 1,197 | 329,900 |
| 2022/11/11 | 1,229 | 1,232 | 1,207 | 1,208 | 348,800 |
| 2022/11/10 | 1,218 | 1,229 | 1,214 | 1,221 | 396,700 |
| 2022/11/09 | 1,225 | 1,228 | 1,217 | 1,219 | 369,000 |
| 2022/11/08 | 1,231 | 1,232 | 1,221 | 1,225 | 366,200 |
| 2022/11/07 | 1,202 | 1,232 | 1,202 | 1,224 | 728,400 |
| 2022/11/04 | 1,176 | 1,212 | 1,158 | 1,204 | 1,337,100 |
| 2022/11/02 | 1,179 | 1,184 | 1,176 | 1,176 | 254,000 |
| 2022/11/01 | 1,183 | 1,192 | 1,178 | 1,179 | 336,700 |
| 2022/10/31 | 1,200 | 1,202 | 1,178 | 1,181 | 532,700 |
| 2022/10/28 | 1,194 | 1,196 | 1,186 | 1,195 | 1,934,400 |
| 2022/10/27 | 1,205 | 1,208 | 1,196 | 1,200 | 371,700 |
| 2022/10/26 | 1,200 | 1,212 | 1,197 | 1,205 | 332,500 |
| 2022/10/25 | 1,192 | 1,199 | 1,187 | 1,199 | 308,400 |
| 2022/10/24 | 1,195 | 1,199 | 1,188 | 1,192 | 354,000 |
| 2022/10/21 | 1,195 | 1,201 | 1,192 | 1,197 | 263,100 |
| 2022/10/20 | 1,199 | 1,203 | 1,191 | 1,197 | 334,800 |
| 2022/10/19 | 1,202 | 1,210 | 1,198 | 1,204 | 337,600 |
| 2022/10/18 | 1,199 | 1,202 | 1,187 | 1,198 | 317,400 |
| 2022/10/17 | 1,183 | 1,198 | 1,183 | 1,192 | 322,800 |
| 2022/10/14 | 1,190 | 1,191 | 1,176 | 1,181 | 487,500 |
| 2022/10/13 | 1,180 | 1,190 | 1,163 | 1,183 | 478,000 |
| 2022/10/12 | 1,202 | 1,202 | 1,185 | 1,186 | 449,100 |
| 2022/10/11 | 1,182 | 1,205 | 1,182 | 1,196 | 492,400 |
| 2022/10/07 | 1,199 | 1,201 | 1,190 | 1,194 | 289,500 |
| 2022/10/06 | 1,197 | 1,207 | 1,194 | 1,201 | 343,400 |
| 2022/10/05 | 1,198 | 1,203 | 1,191 | 1,193 | 277,400 |
| 2022/10/04 | 1,188 | 1,198 | 1,185 | 1,194 | 486,700 |
| 2022/10/03 | 1,171 | 1,175 | 1,160 | 1,173 | 418,400 |
| 2022/09/30 | 1,179 | 1,183 | 1,170 | 1,178 | 339,700 |
| 2022/09/29 | 1,164 | 1,177 | 1,160 | 1,169 | 432,300 |
| 2022/09/28 | 1,192 | 1,196 | 1,173 | 1,183 | 516,100 |
| 2022/09/27 | 1,171 | 1,193 | 1,171 | 1,190 | 354,200 |
| 2022/09/26 | 1,169 | 1,185 | 1,169 | 1,180 | 395,200 |
| 2022/09/22 | 1,177 | 1,177 | 1,168 | 1,172 | 314,500 |
| 2022/09/21 | 1,180 | 1,189 | 1,180 | 1,183 | 367,200 |
| 2022/09/20 | 1,187 | 1,195 | 1,176 | 1,193 | 488,400 |
| 2022/09/16 | 1,163 | 1,173 | 1,162 | 1,170 | 313,600 |
| 2022/09/15 | 1,168 | 1,170 | 1,162 | 1,167 | 327,600 |
| 2022/09/14 | 1,167 | 1,167 | 1,160 | 1,163 | 386,300 |
| 2022/09/13 | 1,183 | 1,183 | 1,171 | 1,180 | 210,700 |
| 2022/09/12 | 1,179 | 1,185 | 1,176 | 1,183 | 216,400 |
| 2022/09/09 | 1,184 | 1,186 | 1,172 | 1,175 | 292,200 |
| 2022/09/08 | 1,167 | 1,182 | 1,165 | 1,182 | 420,400 |
| 2022/09/07 | 1,158 | 1,163 | 1,154 | 1,163 | 293,900 |
| 2022/09/06 | 1,167 | 1,168 | 1,156 | 1,160 | 398,200 |
| 2022/09/05 | 1,164 | 1,174 | 1,158 | 1,166 | 415,500 |
| 2022/09/02 | 1,185 | 1,185 | 1,158 | 1,159 | 541,600 |
| 2022/09/01 | 1,195 | 1,199 | 1,178 | 1,179 | 482,000 |
| 2022/08/31 | 1,200 | 1,205 | 1,196 | 1,199 | 409,200 |
| 2022/08/30 | 1,210 | 1,217 | 1,208 | 1,213 | 271,200 |
| 2022/08/29 | 1,199 | 1,208 | 1,194 | 1,208 | 280,600 |
| 2022/08/26 | 1,210 | 1,211 | 1,203 | 1,209 | 218,500 |
| 2022/08/25 | 1,213 | 1,213 | 1,206 | 1,210 | 149,100 |
| 2022/08/24 | 1,210 | 1,218 | 1,206 | 1,210 | 229,000 |
| 2022/08/23 | 1,206 | 1,211 | 1,201 | 1,211 | 271,500 |
| 2022/08/22 | 1,208 | 1,217 | 1,207 | 1,214 | 241,800 |
| 2022/08/19 | 1,214 | 1,214 | 1,201 | 1,207 | 263,000 |
| 2022/08/18 | 1,222 | 1,232 | 1,213 | 1,214 | 270,800 |
| 2022/08/17 | 1,208 | 1,221 | 1,206 | 1,220 | 314,200 |
| 2022/08/16 | 1,205 | 1,205 | 1,198 | 1,202 | 201,000 |
| 2022/08/15 | 1,218 | 1,220 | 1,200 | 1,203 | 261,100 |
| 2022/08/12 | 1,213 | 1,224 | 1,210 | 1,217 | 370,500 |
| 2022/08/10 | 1,195 | 1,211 | 1,193 | 1,209 | 344,000 |
| 2022/08/09 | 1,215 | 1,218 | 1,190 | 1,200 | 515,300 |
| 2022/08/08 | 1,212 | 1,226 | 1,205 | 1,208 | 391,900 |
| 2022/08/05 | 1,207 | 1,219 | 1,198 | 1,212 | 468,900 |
| 2022/08/04 | 1,203 | 1,227 | 1,191 | 1,203 | 990,600 |
| 2022/08/03 | 1,203 | 1,207 | 1,168 | 1,176 | 1,306,100 |
| 2022/08/02 | 1,240 | 1,247 | 1,230 | 1,242 | 353,400 |
| 2022/08/01 | 1,250 | 1,250 | 1,237 | 1,242 | 381,900 |
| 2022/07/29 | 1,264 | 1,264 | 1,243 | 1,254 | 340,700 |
| 2022/07/28 | 1,268 | 1,268 | 1,243 | 1,258 | 439,300 |
| 2022/07/27 | 1,303 | 1,306 | 1,267 | 1,269 | 437,800 |
| 2022/07/26 | 1,320 | 1,322 | 1,304 | 1,307 | 312,200 |
| 2022/07/25 | 1,345 | 1,347 | 1,329 | 1,329 | 311,300 |
| 2022/07/22 | 1,330 | 1,342 | 1,328 | 1,341 | 253,300 |
| 2022/07/21 | 1,307 | 1,344 | 1,307 | 1,333 | 491,100 |
| 2022/07/20 | 1,311 | 1,313 | 1,303 | 1,309 | 319,300 |
| 2022/07/19 | 1,290 | 1,306 | 1,286 | 1,301 | 436,300 |
| 2022/07/15 | 1,284 | 1,289 | 1,277 | 1,285 | 356,400 |
| 2022/07/14 | 1,294 | 1,294 | 1,284 | 1,287 | 234,300 |
| 2022/07/13 | 1,293 | 1,297 | 1,284 | 1,290 | 150,800 |
| 2022/07/12 | 1,298 | 1,298 | 1,280 | 1,293 | 206,900 |
| 2022/07/11 | 1,285 | 1,299 | 1,280 | 1,298 | 260,800 |
| 2022/07/08 | 1,283 | 1,287 | 1,267 | 1,276 | 389,900 |
| 2022/07/07 | 1,285 | 1,290 | 1,270 | 1,273 | 242,500 |
| 2022/07/06 | 1,291 | 1,295 | 1,265 | 1,273 | 476,900 |
| 2022/07/05 | 1,298 | 1,303 | 1,290 | 1,296 | 355,000 |
| 2022/07/04 | 1,282 | 1,297 | 1,278 | 1,297 | 577,200 |
| 2022/07/01 | 1,272 | 1,283 | 1,266 | 1,274 | 460,700 |
| 2022/06/30 | 1,265 | 1,277 | 1,257 | 1,273 | 534,400 |
| 2022/06/29 | 1,252 | 1,272 | 1,246 | 1,266 | 623,200 |
| 2022/06/28 | 1,220 | 1,269 | 1,216 | 1,260 | 757,200 |
| 2022/06/27 | 1,225 | 1,226 | 1,214 | 1,221 | 202,900 |
| 2022/06/24 | 1,230 | 1,235 | 1,221 | 1,226 | 327,700 |
| 2022/06/23 | 1,204 | 1,228 | 1,204 | 1,224 | 424,700 |
| 2022/06/22 | 1,187 | 1,202 | 1,177 | 1,194 | 539,900 |
| 2022/06/21 | 1,169 | 1,179 | 1,164 | 1,172 | 284,200 |
| 2022/06/20 | 1,179 | 1,179 | 1,158 | 1,167 | 420,600 |
| 2022/06/17 | 1,167 | 1,186 | 1,166 | 1,182 | 604,200 |
| 2022/06/16 | 1,178 | 1,190 | 1,176 | 1,178 | 222,300 |
| 2022/06/15 | 1,184 | 1,189 | 1,176 | 1,177 | 277,700 |
| 2022/06/14 | 1,175 | 1,190 | 1,174 | 1,184 | 314,100 |
| 2022/06/13 | 1,166 | 1,190 | 1,166 | 1,187 | 296,100 |
| 2022/06/10 | 1,188 | 1,188 | 1,177 | 1,178 | 321,800 |
| 2022/06/09 | 1,200 | 1,200 | 1,184 | 1,184 | 324,500 |
| 2022/06/08 | 1,208 | 1,209 | 1,198 | 1,200 | 354,700 |
| 2022/06/07 | 1,206 | 1,218 | 1,203 | 1,216 | 274,900 |
| 2022/06/06 | 1,206 | 1,206 | 1,197 | 1,205 | 209,400 |
| 2022/06/03 | 1,217 | 1,223 | 1,202 | 1,202 | 233,800 |
| 2022/06/02 | 1,200 | 1,206 | 1,198 | 1,206 | 270,000 |
| 2022/06/01 | 1,208 | 1,215 | 1,198 | 1,206 | 425,400 |
| 2022/05/31 | 1,218 | 1,223 | 1,200 | 1,208 | 395,300 |
| 2022/05/30 | 1,226 | 1,226 | 1,208 | 1,217 | 514,800 |
| 2022/05/27 | 1,211 | 1,222 | 1,206 | 1,218 | 403,400 |
| 2022/05/26 | 1,200 | 1,219 | 1,197 | 1,200 | 378,800 |
| 2022/05/25 | 1,206 | 1,208 | 1,195 | 1,198 | 290,500 |
| 2022/05/24 | 1,212 | 1,217 | 1,200 | 1,210 | 242,400 |
| 2022/05/23 | 1,212 | 1,220 | 1,207 | 1,210 | 283,900 |
| 2022/05/20 | 1,210 | 1,210 | 1,198 | 1,204 | 273,700 |
| 2022/05/19 | 1,198 | 1,215 | 1,187 | 1,214 | 434,000 |
| 2022/05/18 | 1,205 | 1,207 | 1,192 | 1,195 | 252,200 |
| 2022/05/17 | 1,196 | 1,211 | 1,188 | 1,207 | 283,800 |
| 2022/05/16 | 1,222 | 1,223 | 1,191 | 1,200 | 321,800 |
| 2022/05/13 | 1,203 | 1,221 | 1,193 | 1,217 | 423,000 |
| 2022/05/12 | 1,220 | 1,227 | 1,199 | 1,206 | 451,500 |
| 2022/05/11 | 1,215 | 1,242 | 1,215 | 1,232 | 596,600 |
| 2022/05/10 | 1,205 | 1,230 | 1,174 | 1,222 | 948,900 |
| 2022/05/09 | 1,182 | 1,224 | 1,179 | 1,204 | 818,600 |
| 2022/05/06 | 1,162 | 1,185 | 1,162 | 1,181 | 505,300 |
| 2022/05/02 | 1,160 | 1,179 | 1,151 | 1,167 | 521,500 |
| 2022/04/28 | 1,160 | 1,178 | 1,137 | 1,170 | 1,618,600 |
| 2022/04/27 | 1,092 | 1,099 | 1,088 | 1,089 | 553,200 |
| 2022/04/26 | 1,103 | 1,105 | 1,096 | 1,096 | 220,800 |
| 2022/04/25 | 1,098 | 1,101 | 1,087 | 1,097 | 245,900 |
| 2022/04/22 | 1,085 | 1,098 | 1,084 | 1,098 | 185,000 |
| 2022/04/21 | 1,090 | 1,100 | 1,089 | 1,092 | 185,800 |
| 2022/04/20 | 1,101 | 1,101 | 1,089 | 1,090 | 225,000 |
| 2022/04/19 | 1,090 | 1,105 | 1,090 | 1,093 | 265,500 |
| 2022/04/18 | 1,089 | 1,093 | 1,078 | 1,085 | 242,200 |
| 2022/04/15 | 1,096 | 1,103 | 1,091 | 1,094 | 254,800 |
| 2022/04/14 | 1,101 | 1,110 | 1,099 | 1,101 | 246,600 |
| 2022/04/13 | 1,112 | 1,112 | 1,099 | 1,103 | 335,400 |
| 2022/04/12 | 1,105 | 1,116 | 1,103 | 1,110 | 276,300 |
| 2022/04/11 | 1,128 | 1,132 | 1,106 | 1,113 | 291,600 |
| 2022/04/08 | 1,127 | 1,127 | 1,116 | 1,120 | 258,500 |
| 2022/04/07 | 1,111 | 1,126 | 1,108 | 1,123 | 366,100 |
| 2022/04/06 | 1,125 | 1,132 | 1,119 | 1,119 | 321,800 |
| 2022/04/05 | 1,124 | 1,136 | 1,120 | 1,127 | 322,900 |
| 2022/04/04 | 1,106 | 1,115 | 1,095 | 1,114 | 464,500 |
| 2022/04/01 | 1,130 | 1,130 | 1,102 | 1,108 | 930,100 |
| 2022/03/31 | 1,131 | 1,148 | 1,131 | 1,135 | 623,000 |
| 2022/03/30 | 1,156 | 1,163 | 1,133 | 1,142 | 1,870,600 |
| 2022/03/29 | 1,173 | 1,185 | 1,164 | 1,185 | 2,621,900 |
| 2022/03/28 | 1,183 | 1,185 | 1,164 | 1,173 | 1,018,600 |
| 2022/03/25 | 1,189 | 1,189 | 1,176 | 1,179 | 560,800 |
| 2022/03/24 | 1,190 | 1,196 | 1,175 | 1,182 | 563,100 |
| 2022/03/23 | 1,200 | 1,204 | 1,196 | 1,197 | 445,200 |
| 2022/03/22 | 1,196 | 1,205 | 1,191 | 1,194 | 488,800 |
| 2022/03/18 | 1,190 | 1,194 | 1,181 | 1,185 | 745,900 |
| 2022/03/17 | 1,201 | 1,201 | 1,180 | 1,191 | 592,900 |
| 2022/03/16 | 1,205 | 1,205 | 1,188 | 1,189 | 507,400 |
| 2022/03/15 | 1,190 | 1,204 | 1,187 | 1,198 | 607,900 |
| 2022/03/14 | 1,181 | 1,186 | 1,171 | 1,180 | 402,500 |
| 2022/03/11 | 1,166 | 1,179 | 1,161 | 1,167 | 711,100 |
| 2022/03/10 | 1,144 | 1,176 | 1,143 | 1,169 | 927,700 |
| 2022/03/09 | 1,150 | 1,159 | 1,120 | 1,136 | 1,710,800 |
| 2022/03/08 | 1,186 | 1,189 | 1,153 | 1,161 | 834,000 |
| 2022/03/07 | 1,179 | 1,189 | 1,178 | 1,187 | 629,900 |
| 2022/03/04 | 1,186 | 1,193 | 1,180 | 1,185 | 582,200 |
| 2022/03/03 | 1,200 | 1,200 | 1,188 | 1,190 | 568,800 |
| 2022/03/02 | 1,185 | 1,200 | 1,181 | 1,187 | 1,098,800 |
| 2022/03/01 | 1,213 | 1,213 | 1,182 | 1,190 | 778,500 |
| 2022/02/28 | 1,189 | 1,200 | 1,177 | 1,197 | 700,500 |
| 2022/02/25 | 1,164 | 1,187 | 1,162 | 1,175 | 590,800 |
| 2022/02/24 | 1,190 | 1,191 | 1,151 | 1,170 | 826,800 |
| 2022/02/22 | 1,186 | 1,202 | 1,184 | 1,201 | 537,200 |
| 2022/02/21 | 1,184 | 1,197 | 1,179 | 1,194 | 394,600 |
| 2022/02/18 | 1,177 | 1,189 | 1,175 | 1,184 | 492,200 |
| 2022/02/17 | 1,185 | 1,186 | 1,176 | 1,182 | 339,700 |
| 2022/02/16 | 1,193 | 1,193 | 1,180 | 1,186 | 442,400 |
| 2022/02/15 | 1,179 | 1,190 | 1,174 | 1,190 | 627,400 |
| 2022/02/14 | 1,160 | 1,176 | 1,152 | 1,175 | 732,300 |
| 2022/02/10 | 1,160 | 1,165 | 1,148 | 1,163 | 1,157,700 |
| 2022/02/09 | 1,145 | 1,178 | 1,140 | 1,165 | 1,333,400 |
| 2022/02/08 | 1,111 | 1,138 | 1,111 | 1,132 | 796,900 |
| 2022/02/07 | 1,055 | 1,115 | 1,053 | 1,115 | 1,448,900 |
| 2022/02/04 | 1,054 | 1,064 | 1,053 | 1,061 | 826,300 |
| 2022/02/03 | 1,056 | 1,062 | 1,053 | 1,058 | 532,300 |
| 2022/02/02 | 1,060 | 1,067 | 1,054 | 1,064 | 697,300 |
| 2022/02/01 | 1,066 | 1,071 | 1,056 | 1,058 | 463,700 |
| 2022/01/31 | 1,072 | 1,078 | 1,065 | 1,069 | 556,300 |
| 2022/01/28 | 1,056 | 1,072 | 1,056 | 1,072 | 534,100 |
| 2022/01/27 | 1,066 | 1,070 | 1,048 | 1,051 | 573,900 |
| 2022/01/26 | 1,072 | 1,078 | 1,066 | 1,066 | 195,400 |
| 2022/01/25 | 1,080 | 1,080 | 1,063 | 1,068 | 401,300 |
| 2022/01/24 | 1,070 | 1,078 | 1,066 | 1,078 | 332,000 |
| 2022/01/21 | 1,058 | 1,073 | 1,054 | 1,073 | 663,600 |
| 2022/01/20 | 1,068 | 1,074 | 1,062 | 1,063 | 470,900 |
| 2022/01/19 | 1,064 | 1,073 | 1,062 | 1,070 | 391,900 |
| 2022/01/18 | 1,075 | 1,079 | 1,068 | 1,072 | 237,700 |
| 2022/01/17 | 1,077 | 1,079 | 1,067 | 1,074 | 264,500 |
| 2022/01/14 | 1,058 | 1,075 | 1,058 | 1,075 | 491,300 |
| 2022/01/13 | 1,060 | 1,068 | 1,057 | 1,057 | 309,200 |
| 2022/01/12 | 1,044 | 1,067 | 1,044 | 1,061 | 381,800 |
| 2022/01/11 | 1,046 | 1,052 | 1,033 | 1,038 | 466,500 |
| 2022/01/07 | 1,053 | 1,061 | 1,040 | 1,041 | 602,200 |
| 2022/01/06 | 1,073 | 1,080 | 1,051 | 1,052 | 508,000 |
| 2022/01/05 | 1,076 | 1,080 | 1,070 | 1,071 | 245,900 |
| 2022/01/04 | 1,080 | 1,082 | 1,073 | 1,076 | 300,500 |