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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,595 | 2,600 | 2,525 | 2,560 | 153,100 |
| 2005/12/29 | 2,505 | 2,650 | 2,450 | 2,555 | 607,700 |
| 2005/12/28 | 2,450 | 2,480 | 2,390 | 2,425 | 434,100 |
| 2005/12/27 | 2,485 | 2,630 | 2,470 | 2,490 | 593,200 |
| 2005/12/26 | 2,450 | 2,500 | 2,405 | 2,485 | 330,000 |
| 2005/12/22 | 2,445 | 2,445 | 2,305 | 2,345 | 370,800 |
| 2005/12/21 | 2,280 | 2,470 | 2,265 | 2,405 | 990,800 |
| 2005/12/20 | 2,210 | 2,260 | 2,210 | 2,235 | 442,200 |
| 2005/12/19 | 2,175 | 2,240 | 2,135 | 2,205 | 293,200 |
| 2005/12/16 | 2,160 | 2,185 | 2,120 | 2,165 | 434,100 |
| 2005/12/15 | 2,235 | 2,245 | 2,185 | 2,200 | 579,400 |
| 2005/12/14 | 2,230 | 2,275 | 2,200 | 2,230 | 413,000 |
| 2005/12/13 | 2,285 | 2,290 | 2,205 | 2,230 | 561,900 |
| 2005/12/12 | 2,270 | 2,345 | 2,230 | 2,270 | 1,158,500 |
| 2005/12/09 | 2,100 | 2,155 | 2,020 | 2,150 | 1,089,800 |
| 2005/12/08 | 1,998 | 2,015 | 1,980 | 2,005 | 447,000 |
| 2005/12/07 | 1,990 | 2,015 | 1,970 | 1,986 | 803,000 |
| 2005/12/06 | 1,978 | 2,000 | 1,960 | 1,999 | 508,700 |
| 2005/12/05 | 1,917 | 1,990 | 1,909 | 1,985 | 398,600 |
| 2005/12/02 | 1,919 | 1,919 | 1,880 | 1,919 | 409,200 |
| 2005/12/01 | 1,900 | 1,919 | 1,890 | 1,919 | 307,800 |
| 2005/11/30 | 1,881 | 1,897 | 1,857 | 1,857 | 302,400 |
| 2005/11/29 | 1,882 | 1,910 | 1,853 | 1,880 | 474,300 |
| 2005/11/28 | 1,906 | 1,936 | 1,851 | 1,865 | 469,100 |
| 2005/11/25 | 1,897 | 1,939 | 1,895 | 1,936 | 337,700 |
| 2005/11/24 | 1,980 | 1,980 | 1,917 | 1,920 | 518,100 |
| 2005/11/22 | 1,970 | 1,990 | 1,940 | 1,950 | 303,800 |
| 2005/11/21 | 1,950 | 2,005 | 1,915 | 1,939 | 767,900 |
| 2005/11/18 | 1,870 | 1,925 | 1,870 | 1,919 | 481,400 |
| 2005/11/17 | 1,865 | 1,871 | 1,843 | 1,855 | 347,700 |
| 2005/11/16 | 1,850 | 1,883 | 1,840 | 1,852 | 345,200 |
| 2005/11/15 | 1,861 | 1,875 | 1,850 | 1,863 | 135,400 |
| 2005/11/14 | 1,885 | 1,895 | 1,837 | 1,850 | 382,900 |
| 2005/11/11 | 1,877 | 1,915 | 1,877 | 1,898 | 466,000 |
| 2005/11/10 | 1,880 | 1,883 | 1,820 | 1,841 | 232,800 |
| 2005/11/09 | 1,896 | 1,915 | 1,858 | 1,873 | 396,700 |
| 2005/11/08 | 1,949 | 1,950 | 1,886 | 1,896 | 284,400 |
| 2005/11/07 | 1,906 | 1,945 | 1,899 | 1,925 | 508,200 |
| 2005/11/04 | 1,840 | 1,900 | 1,830 | 1,876 | 773,000 |
| 2005/11/02 | 1,835 | 1,836 | 1,810 | 1,810 | 295,800 |
| 2005/11/01 | 1,790 | 1,830 | 1,790 | 1,821 | 231,200 |
| 2005/10/31 | 1,790 | 1,836 | 1,779 | 1,819 | 408,200 |
| 2005/10/28 | 1,778 | 1,797 | 1,710 | 1,785 | 479,700 |
| 2005/10/27 | 1,750 | 1,780 | 1,737 | 1,779 | 342,400 |
| 2005/10/26 | 1,700 | 1,746 | 1,692 | 1,743 | 530,100 |
| 2005/10/25 | 1,675 | 1,695 | 1,675 | 1,681 | 242,000 |
| 2005/10/24 | 1,682 | 1,698 | 1,670 | 1,673 | 203,900 |
| 2005/10/21 | 1,678 | 1,698 | 1,661 | 1,681 | 335,200 |
| 2005/10/20 | 1,680 | 1,712 | 1,677 | 1,708 | 351,200 |
| 2005/10/19 | 1,653 | 1,680 | 1,635 | 1,647 | 886,000 |
| 2005/10/18 | 1,779 | 1,784 | 1,680 | 1,683 | 824,700 |
| 2005/10/17 | 1,800 | 1,801 | 1,770 | 1,778 | 316,600 |
| 2005/10/14 | 1,802 | 1,869 | 1,794 | 1,809 | 474,200 |
| 2005/10/13 | 1,735 | 1,750 | 1,690 | 1,740 | 278,300 |
| 2005/10/12 | 1,730 | 1,824 | 1,723 | 1,765 | 522,700 |
| 2005/10/11 | 1,655 | 1,720 | 1,649 | 1,717 | 432,500 |
| 2005/10/07 | 1,627 | 1,658 | 1,627 | 1,647 | 328,200 |
| 2005/10/06 | 1,691 | 1,695 | 1,653 | 1,657 | 404,300 |
| 2005/10/05 | 1,705 | 1,713 | 1,682 | 1,694 | 507,800 |
| 2005/10/04 | 1,679 | 1,706 | 1,662 | 1,691 | 483,100 |
| 2005/10/03 | 1,685 | 1,685 | 1,636 | 1,649 | 257,600 |
| 2005/09/30 | 1,620 | 1,673 | 1,604 | 1,667 | 496,600 |
| 2005/09/29 | 1,600 | 1,615 | 1,576 | 1,601 | 334,100 |
| 2005/09/28 | 1,609 | 1,632 | 1,598 | 1,614 | 302,800 |
| 2005/09/27 | 1,600 | 1,620 | 1,583 | 1,603 | 315,600 |
| 2005/09/26 | 1,639 | 1,659 | 1,624 | 1,633 | 334,900 |
| 2005/09/22 | 1,590 | 1,641 | 1,584 | 1,615 | 1,155,200 |
| 2005/09/21 | 1,550 | 1,565 | 1,530 | 1,546 | 526,600 |
| 2005/09/20 | 1,525 | 1,535 | 1,507 | 1,520 | 488,400 |
| 2005/09/16 | 1,526 | 1,528 | 1,503 | 1,513 | 327,200 |
| 2005/09/15 | 1,503 | 1,533 | 1,503 | 1,522 | 337,100 |
| 2005/09/14 | 1,509 | 1,538 | 1,500 | 1,502 | 434,400 |
| 2005/09/13 | 1,561 | 1,564 | 1,534 | 1,539 | 505,800 |
| 2005/09/12 | 1,575 | 1,594 | 1,572 | 1,575 | 332,400 |
| 2005/09/09 | 1,599 | 1,599 | 1,569 | 1,579 | 339,500 |
| 2005/09/08 | 1,600 | 1,610 | 1,562 | 1,576 | 576,800 |
| 2005/09/07 | 1,597 | 1,648 | 1,586 | 1,640 | 575,700 |
| 2005/09/06 | 1,590 | 1,599 | 1,568 | 1,574 | 185,900 |
| 2005/09/05 | 1,603 | 1,605 | 1,578 | 1,590 | 350,200 |
| 2005/09/02 | 1,560 | 1,611 | 1,560 | 1,606 | 521,700 |
| 2005/09/01 | 1,535 | 1,560 | 1,530 | 1,553 | 248,500 |
| 2005/08/31 | 1,543 | 1,543 | 1,525 | 1,535 | 129,200 |
| 2005/08/30 | 1,540 | 1,560 | 1,525 | 1,545 | 353,000 |
| 2005/08/29 | 1,525 | 1,525 | 1,495 | 1,518 | 195,500 |
| 2005/08/26 | 1,530 | 1,530 | 1,496 | 1,517 | 305,800 |
| 2005/08/25 | 1,500 | 1,534 | 1,490 | 1,522 | 390,400 |
| 2005/08/24 | 1,497 | 1,512 | 1,481 | 1,503 | 448,500 |
| 2005/08/23 | 1,470 | 1,495 | 1,470 | 1,477 | 281,000 |
| 2005/08/22 | 1,462 | 1,478 | 1,447 | 1,469 | 252,800 |
| 2005/08/19 | 1,444 | 1,444 | 1,431 | 1,435 | 209,900 |
| 2005/08/18 | 1,457 | 1,475 | 1,410 | 1,433 | 199,200 |
| 2005/08/17 | 1,464 | 1,480 | 1,459 | 1,464 | 234,300 |
| 2005/08/16 | 1,456 | 1,470 | 1,452 | 1,464 | 115,100 |
| 2005/08/15 | 1,459 | 1,464 | 1,445 | 1,451 | 91,200 |
| 2005/08/12 | 1,484 | 1,484 | 1,435 | 1,445 | 258,200 |
| 2005/08/11 | 1,436 | 1,475 | 1,436 | 1,473 | 193,200 |
| 2005/08/10 | 1,401 | 1,434 | 1,395 | 1,433 | 176,600 |
| 2005/08/09 | 1,392 | 1,405 | 1,385 | 1,394 | 138,300 |
| 2005/08/08 | 1,374 | 1,397 | 1,331 | 1,395 | 239,100 |
| 2005/08/05 | 1,405 | 1,405 | 1,372 | 1,376 | 199,100 |
| 2005/08/04 | 1,425 | 1,425 | 1,401 | 1,409 | 330,000 |
| 2005/08/03 | 1,458 | 1,459 | 1,430 | 1,430 | 130,900 |
| 2005/08/02 | 1,470 | 1,470 | 1,445 | 1,459 | 134,800 |
| 2005/08/01 | 1,454 | 1,468 | 1,434 | 1,457 | 265,700 |
| 2005/07/29 | 1,480 | 1,490 | 1,467 | 1,474 | 258,000 |
| 2005/07/28 | 1,484 | 1,485 | 1,457 | 1,466 | 91,100 |
| 2005/07/27 | 1,470 | 1,483 | 1,469 | 1,474 | 331,700 |
| 2005/07/26 | 1,456 | 1,475 | 1,456 | 1,468 | 201,200 |
| 2005/07/25 | 1,457 | 1,476 | 1,456 | 1,456 | 217,700 |
| 2005/07/22 | 1,462 | 1,475 | 1,452 | 1,456 | 401,100 |
| 2005/07/21 | 1,481 | 1,485 | 1,439 | 1,445 | 380,400 |
| 2005/07/20 | 1,495 | 1,502 | 1,488 | 1,493 | 298,100 |
| 2005/07/19 | 1,500 | 1,502 | 1,483 | 1,488 | 169,700 |
| 2005/07/15 | 1,502 | 1,505 | 1,498 | 1,502 | 217,200 |
| 2005/07/14 | 1,499 | 1,505 | 1,485 | 1,498 | 325,300 |
| 2005/07/13 | 1,505 | 1,509 | 1,492 | 1,502 | 299,900 |
| 2005/07/12 | 1,525 | 1,529 | 1,498 | 1,505 | 335,300 |
| 2005/07/11 | 1,539 | 1,543 | 1,525 | 1,530 | 195,600 |
| 2005/07/08 | 1,511 | 1,539 | 1,511 | 1,520 | 312,900 |
| 2005/07/07 | 1,529 | 1,535 | 1,508 | 1,516 | 382,200 |
| 2005/07/06 | 1,500 | 1,590 | 1,491 | 1,540 | 1,482,300 |
| 2005/07/05 | 1,459 | 1,480 | 1,450 | 1,470 | 295,900 |
| 2005/07/04 | 1,454 | 1,460 | 1,445 | 1,460 | 100,700 |
| 2005/07/01 | 1,431 | 1,458 | 1,430 | 1,444 | 235,100 |
| 2005/06/30 | 1,465 | 1,465 | 1,442 | 1,446 | 276,600 |
| 2005/06/29 | 1,437 | 1,439 | 1,430 | 1,436 | 254,700 |
| 2005/06/28 | 1,429 | 1,441 | 1,426 | 1,436 | 216,800 |
| 2005/06/27 | 1,444 | 1,444 | 1,420 | 1,433 | 197,800 |
| 2005/06/24 | 1,443 | 1,443 | 1,412 | 1,440 | 429,800 |
| 2005/06/23 | 1,418 | 1,429 | 1,409 | 1,425 | 398,900 |
| 2005/06/22 | 1,440 | 1,443 | 1,417 | 1,421 | 822,900 |
| 2005/06/21 | 1,460 | 1,464 | 1,450 | 1,459 | 278,400 |
| 2005/06/20 | 1,467 | 1,470 | 1,459 | 1,463 | 358,600 |
| 2005/06/17 | 1,435 | 1,461 | 1,435 | 1,460 | 316,000 |
| 2005/06/16 | 1,430 | 1,439 | 1,421 | 1,425 | 539,900 |
| 2005/06/15 | 1,438 | 1,450 | 1,423 | 1,440 | 716,400 |
| 2005/06/14 | 1,450 | 1,459 | 1,431 | 1,450 | 515,500 |
| 2005/06/13 | 1,420 | 1,461 | 1,413 | 1,446 | 1,068,600 |
| 2005/06/10 | 1,414 | 1,418 | 1,403 | 1,408 | 564,900 |
| 2005/06/09 | 1,413 | 1,426 | 1,400 | 1,409 | 675,700 |
| 2005/06/08 | 1,340 | 1,436 | 1,340 | 1,393 | 1,154,200 |
| 2005/06/07 | 1,385 | 1,400 | 1,323 | 1,336 | 772,900 |
| 2005/06/06 | 1,373 | 1,385 | 1,355 | 1,383 | 369,700 |
| 2005/06/03 | 1,348 | 1,366 | 1,335 | 1,366 | 579,000 |
| 2005/06/02 | 1,315 | 1,350 | 1,307 | 1,341 | 557,400 |
| 2005/06/01 | 1,290 | 1,315 | 1,285 | 1,300 | 327,100 |
| 2005/05/31 | 1,275 | 1,306 | 1,260 | 1,300 | 214,900 |
| 2005/05/30 | 1,260 | 1,276 | 1,245 | 1,255 | 314,200 |
| 2005/05/27 | 1,290 | 1,296 | 1,245 | 1,254 | 224,900 |
| 2005/05/26 | 1,275 | 1,299 | 1,270 | 1,288 | 344,800 |
| 2005/05/25 | 1,328 | 1,329 | 1,280 | 1,281 | 124,200 |
| 2005/05/24 | 1,330 | 1,345 | 1,325 | 1,335 | 347,600 |
| 2005/05/23 | 1,332 | 1,340 | 1,325 | 1,330 | 248,300 |
| 2005/05/20 | 1,349 | 1,349 | 1,332 | 1,332 | 100,500 |
| 2005/05/19 | 1,322 | 1,344 | 1,319 | 1,335 | 187,800 |
| 2005/05/18 | 1,333 | 1,333 | 1,280 | 1,312 | 173,900 |
| 2005/05/17 | 1,334 | 1,353 | 1,301 | 1,319 | 295,500 |
| 2005/05/16 | 1,339 | 1,355 | 1,331 | 1,332 | 306,300 |
| 2005/05/13 | 1,336 | 1,351 | 1,331 | 1,339 | 367,700 |
| 2005/05/12 | 1,400 | 1,400 | 1,342 | 1,350 | 534,900 |
| 2005/05/11 | 1,403 | 1,412 | 1,387 | 1,409 | 297,100 |
| 2005/05/10 | 1,415 | 1,437 | 1,400 | 1,423 | 350,700 |
| 2005/05/09 | 1,409 | 1,415 | 1,400 | 1,412 | 151,200 |
| 2005/05/06 | 1,396 | 1,405 | 1,381 | 1,395 | 270,400 |
| 2005/05/02 | 1,400 | 1,412 | 1,380 | 1,388 | 236,800 |
| 2005/04/28 | 1,420 | 1,425 | 1,401 | 1,412 | 495,700 |
| 2005/04/27 | 1,399 | 1,418 | 1,386 | 1,394 | 314,600 |
| 2005/04/26 | 1,390 | 1,406 | 1,371 | 1,403 | 323,700 |
| 2005/04/25 | 1,395 | 1,416 | 1,390 | 1,394 | 447,600 |
| 2005/04/22 | 1,394 | 1,398 | 1,384 | 1,398 | 482,300 |
| 2005/04/21 | 1,333 | 1,379 | 1,333 | 1,375 | 321,500 |
| 2005/04/20 | 1,382 | 1,394 | 1,342 | 1,357 | 429,600 |
| 2005/04/19 | 1,350 | 1,360 | 1,339 | 1,342 | 326,800 |
| 2005/04/18 | 1,372 | 1,372 | 1,336 | 1,336 | 601,300 |
| 2005/04/15 | 1,333 | 1,380 | 1,333 | 1,373 | 640,500 |
| 2005/04/14 | 1,331 | 1,339 | 1,326 | 1,332 | 615,300 |
| 2005/04/13 | 1,340 | 1,348 | 1,330 | 1,334 | 405,700 |
| 2005/04/12 | 1,363 | 1,369 | 1,328 | 1,331 | 385,300 |
| 2005/04/11 | 1,360 | 1,395 | 1,359 | 1,382 | 642,400 |
| 2005/04/08 | 1,321 | 1,345 | 1,319 | 1,345 | 662,600 |
| 2005/04/07 | 1,315 | 1,321 | 1,299 | 1,319 | 577,000 |
| 2005/04/06 | 1,315 | 1,340 | 1,293 | 1,340 | 770,400 |
| 2005/04/05 | 1,347 | 1,347 | 1,298 | 1,300 | 499,400 |
| 2005/04/04 | 1,381 | 1,382 | 1,326 | 1,348 | 538,100 |
| 2005/04/01 | 1,420 | 1,424 | 1,396 | 1,401 | 552,900 |
| 2005/03/31 | 1,379 | 1,431 | 1,363 | 1,431 | 815,100 |
| 2005/03/30 | 1,338 | 1,360 | 1,316 | 1,359 | 344,600 |
| 2005/03/29 | 1,385 | 1,392 | 1,340 | 1,347 | 274,500 |
| 2005/03/28 | 1,350 | 1,399 | 1,340 | 1,392 | 188,100 |
| 2005/03/25 | 1,410 | 1,429 | 1,380 | 1,395 | 368,400 |
| 2005/03/24 | 1,400 | 1,400 | 1,376 | 1,390 | 412,400 |
| 2005/03/23 | 1,340 | 1,420 | 1,339 | 1,410 | 1,472,500 |
| 2005/03/22 | 1,344 | 1,350 | 1,320 | 1,331 | 444,500 |
| 2005/03/18 | 1,348 | 1,348 | 1,320 | 1,334 | 577,300 |
| 2005/03/17 | 1,300 | 1,348 | 1,283 | 1,347 | 1,425,000 |
| 2005/03/16 | 1,244 | 1,284 | 1,241 | 1,280 | 482,800 |
| 2005/03/15 | 1,250 | 1,252 | 1,237 | 1,245 | 481,300 |
| 2005/03/14 | 1,260 | 1,261 | 1,237 | 1,249 | 593,100 |
| 2005/03/11 | 1,227 | 1,257 | 1,215 | 1,248 | 1,035,600 |
| 2005/03/10 | 1,220 | 1,227 | 1,210 | 1,220 | 619,100 |
| 2005/03/09 | 1,206 | 1,221 | 1,203 | 1,220 | 1,576,900 |
| 2005/03/08 | 1,209 | 1,222 | 1,201 | 1,203 | 905,900 |
| 2005/03/07 | 1,208 | 1,216 | 1,198 | 1,205 | 1,343,500 |
| 2005/03/04 | 1,190 | 1,200 | 1,171 | 1,193 | 789,800 |
| 2005/03/03 | 1,198 | 1,200 | 1,197 | 1,199 | 1,096,300 |
| 2005/03/02 | 1,200 | 1,201 | 1,197 | 1,199 | 1,667,600 |
| 2005/03/01 | 1,205 | 1,217 | 1,200 | 1,202 | 1,501,900 |
| 2005/02/28 | 1,188 | 1,240 | 1,188 | 1,228 | 1,566,300 |
| 2005/02/25 | 1,160 | 1,184 | 1,137 | 1,170 | 769,900 |
| 2005/02/24 | 1,140 | 1,165 | 1,138 | 1,165 | 535,100 |
| 2005/02/23 | 1,139 | 1,140 | 1,126 | 1,138 | 516,200 |
| 2005/02/22 | 1,127 | 1,146 | 1,121 | 1,144 | 317,100 |
| 2005/02/21 | 1,111 | 1,131 | 1,110 | 1,123 | 243,300 |
| 2005/02/18 | 1,091 | 1,095 | 1,080 | 1,091 | 496,300 |
| 2005/02/17 | 1,152 | 1,155 | 1,147 | 1,152 | 130,500 |
| 2005/02/16 | 1,146 | 1,166 | 1,146 | 1,157 | 213,900 |
| 2005/02/15 | 1,160 | 1,160 | 1,150 | 1,155 | 141,200 |
| 2005/02/14 | 1,180 | 1,180 | 1,159 | 1,159 | 124,200 |
| 2005/02/10 | 1,160 | 1,165 | 1,149 | 1,160 | 126,500 |
| 2005/02/09 | 1,151 | 1,168 | 1,151 | 1,168 | 168,700 |
| 2005/02/08 | 1,148 | 1,165 | 1,148 | 1,160 | 149,800 |
| 2005/02/07 | 1,136 | 1,189 | 1,132 | 1,160 | 367,000 |
| 2005/02/04 | 1,160 | 1,162 | 1,126 | 1,137 | 242,600 |
| 2005/02/03 | 1,160 | 1,180 | 1,160 | 1,180 | 140,400 |
| 2005/02/02 | 1,153 | 1,180 | 1,153 | 1,175 | 189,100 |
| 2005/02/01 | 1,175 | 1,184 | 1,152 | 1,159 | 198,400 |
| 2005/01/31 | 1,172 | 1,195 | 1,171 | 1,195 | 231,300 |
| 2005/01/28 | 1,180 | 1,190 | 1,153 | 1,171 | 172,400 |
| 2005/01/27 | 1,196 | 1,196 | 1,175 | 1,194 | 172,300 |
| 2005/01/26 | 1,200 | 1,205 | 1,180 | 1,205 | 347,700 |
| 2005/01/25 | 1,200 | 1,203 | 1,186 | 1,197 | 317,600 |
| 2005/01/24 | 1,170 | 1,207 | 1,165 | 1,207 | 301,300 |
| 2005/01/21 | 1,163 | 1,170 | 1,140 | 1,163 | 291,000 |
| 2005/01/20 | 1,189 | 1,204 | 1,170 | 1,174 | 398,100 |
| 2005/01/19 | 1,155 | 1,215 | 1,141 | 1,182 | 867,400 |
| 2005/01/18 | 1,136 | 1,153 | 1,135 | 1,141 | 364,100 |
| 2005/01/17 | 1,122 | 1,160 | 1,119 | 1,155 | 358,300 |
| 2005/01/14 | 1,105 | 1,123 | 1,098 | 1,118 | 428,600 |
| 2005/01/13 | 1,100 | 1,110 | 1,095 | 1,105 | 273,800 |
| 2005/01/12 | 1,115 | 1,118 | 1,099 | 1,118 | 459,500 |
| 2005/01/11 | 1,108 | 1,131 | 1,106 | 1,125 | 208,300 |
| 2005/01/07 | 1,103 | 1,130 | 1,098 | 1,128 | 425,900 |
| 2005/01/06 | 1,106 | 1,108 | 1,087 | 1,104 | 534,800 |
| 2005/01/05 | 1,150 | 1,160 | 1,112 | 1,125 | 187,900 |
| 2005/01/04 | 1,174 | 1,174 | 1,151 | 1,163 | 58,600 |