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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,197 | 1,219 | 1,176 | 1,215 | 386,500 |
| 2007/12/27 | 1,235 | 1,235 | 1,190 | 1,217 | 591,300 |
| 2007/12/26 | 1,212 | 1,232 | 1,187 | 1,226 | 756,600 |
| 2007/12/25 | 1,239 | 1,243 | 1,176 | 1,195 | 701,500 |
| 2007/12/21 | 1,222 | 1,237 | 1,211 | 1,236 | 502,300 |
| 2007/12/20 | 1,261 | 1,261 | 1,220 | 1,223 | 366,100 |
| 2007/12/19 | 1,254 | 1,260 | 1,241 | 1,241 | 478,800 |
| 2007/12/18 | 1,222 | 1,275 | 1,222 | 1,273 | 453,700 |
| 2007/12/17 | 1,287 | 1,291 | 1,250 | 1,251 | 369,900 |
| 2007/12/14 | 1,310 | 1,342 | 1,307 | 1,312 | 593,000 |
| 2007/12/13 | 1,346 | 1,346 | 1,310 | 1,310 | 332,400 |
| 2007/12/12 | 1,351 | 1,352 | 1,324 | 1,345 | 397,200 |
| 2007/12/11 | 1,349 | 1,353 | 1,337 | 1,350 | 605,200 |
| 2007/12/10 | 1,358 | 1,367 | 1,333 | 1,347 | 564,400 |
| 2007/12/07 | 1,368 | 1,395 | 1,358 | 1,367 | 627,400 |
| 2007/12/06 | 1,386 | 1,396 | 1,352 | 1,368 | 516,100 |
| 2007/12/05 | 1,360 | 1,379 | 1,326 | 1,374 | 794,500 |
| 2007/12/04 | 1,428 | 1,428 | 1,368 | 1,372 | 601,100 |
| 2007/12/03 | 1,381 | 1,420 | 1,381 | 1,410 | 580,400 |
| 2007/11/30 | 1,368 | 1,399 | 1,345 | 1,380 | 1,299,600 |
| 2007/11/29 | 1,362 | 1,394 | 1,352 | 1,367 | 704,400 |
| 2007/11/28 | 1,391 | 1,395 | 1,323 | 1,350 | 961,600 |
| 2007/11/27 | 1,313 | 1,399 | 1,305 | 1,391 | 901,800 |
| 2007/11/26 | 1,288 | 1,375 | 1,277 | 1,353 | 908,100 |
| 2007/11/22 | 1,271 | 1,308 | 1,262 | 1,287 | 478,600 |
| 2007/11/21 | 1,300 | 1,332 | 1,300 | 1,311 | 620,900 |
| 2007/11/20 | 1,342 | 1,344 | 1,263 | 1,300 | 953,100 |
| 2007/11/19 | 1,388 | 1,409 | 1,343 | 1,356 | 1,294,000 |
| 2007/11/16 | 1,262 | 1,329 | 1,252 | 1,317 | 1,178,100 |
| 2007/11/15 | 1,235 | 1,242 | 1,229 | 1,242 | 549,700 |
| 2007/11/14 | 1,172 | 1,222 | 1,172 | 1,222 | 446,500 |
| 2007/11/13 | 1,165 | 1,181 | 1,155 | 1,171 | 499,000 |
| 2007/11/12 | 1,180 | 1,190 | 1,157 | 1,184 | 368,700 |
| 2007/11/09 | 1,224 | 1,234 | 1,211 | 1,223 | 402,300 |
| 2007/11/08 | 1,231 | 1,251 | 1,215 | 1,244 | 602,800 |
| 2007/11/07 | 1,295 | 1,315 | 1,265 | 1,268 | 485,500 |
| 2007/11/06 | 1,292 | 1,325 | 1,287 | 1,295 | 572,000 |
| 2007/11/05 | 1,276 | 1,289 | 1,248 | 1,253 | 500,900 |
| 2007/11/02 | 1,301 | 1,322 | 1,287 | 1,311 | 461,300 |
| 2007/11/01 | 1,299 | 1,331 | 1,294 | 1,321 | 374,700 |
| 2007/10/31 | 1,276 | 1,314 | 1,257 | 1,314 | 381,400 |
| 2007/10/30 | 1,305 | 1,316 | 1,245 | 1,280 | 652,500 |
| 2007/10/29 | 1,261 | 1,295 | 1,257 | 1,281 | 474,000 |
| 2007/10/26 | 1,244 | 1,252 | 1,230 | 1,244 | 401,900 |
| 2007/10/25 | 1,243 | 1,255 | 1,232 | 1,243 | 317,800 |
| 2007/10/24 | 1,259 | 1,272 | 1,243 | 1,253 | 361,200 |
| 2007/10/23 | 1,275 | 1,284 | 1,256 | 1,259 | 461,600 |
| 2007/10/22 | 1,247 | 1,263 | 1,231 | 1,255 | 451,000 |
| 2007/10/19 | 1,295 | 1,296 | 1,272 | 1,280 | 401,100 |
| 2007/10/18 | 1,259 | 1,294 | 1,259 | 1,282 | 355,500 |
| 2007/10/17 | 1,296 | 1,321 | 1,262 | 1,269 | 601,500 |
| 2007/10/16 | 1,375 | 1,375 | 1,310 | 1,316 | 443,600 |
| 2007/10/15 | 1,398 | 1,411 | 1,353 | 1,381 | 329,400 |
| 2007/10/12 | 1,384 | 1,393 | 1,368 | 1,374 | 324,300 |
| 2007/10/11 | 1,355 | 1,393 | 1,328 | 1,377 | 329,700 |
| 2007/10/10 | 1,400 | 1,405 | 1,341 | 1,354 | 444,700 |
| 2007/10/09 | 1,350 | 1,402 | 1,350 | 1,395 | 609,000 |
| 2007/10/05 | 1,330 | 1,351 | 1,325 | 1,344 | 490,400 |
| 2007/10/04 | 1,304 | 1,310 | 1,276 | 1,301 | 559,100 |
| 2007/10/03 | 1,306 | 1,325 | 1,288 | 1,324 | 470,000 |
| 2007/10/02 | 1,308 | 1,328 | 1,288 | 1,300 | 745,200 |
| 2007/10/01 | 1,299 | 1,320 | 1,284 | 1,309 | 687,200 |
| 2007/09/28 | 1,300 | 1,310 | 1,262 | 1,279 | 537,300 |
| 2007/09/27 | 1,295 | 1,315 | 1,273 | 1,299 | 700,400 |
| 2007/09/26 | 1,240 | 1,296 | 1,224 | 1,281 | 647,400 |
| 2007/09/25 | 1,198 | 1,204 | 1,154 | 1,203 | 552,700 |
| 2007/09/21 | 1,198 | 1,218 | 1,155 | 1,168 | 724,200 |
| 2007/09/20 | 1,180 | 1,209 | 1,145 | 1,172 | 936,000 |
| 2007/09/19 | 1,130 | 1,149 | 1,120 | 1,140 | 296,700 |
| 2007/09/18 | 1,167 | 1,167 | 1,111 | 1,116 | 426,000 |
| 2007/09/14 | 1,168 | 1,176 | 1,155 | 1,163 | 483,400 |
| 2007/09/13 | 1,169 | 1,181 | 1,164 | 1,167 | 366,100 |
| 2007/09/12 | 1,188 | 1,202 | 1,155 | 1,163 | 391,400 |
| 2007/09/11 | 1,196 | 1,204 | 1,156 | 1,195 | 373,900 |
| 2007/09/10 | 1,187 | 1,197 | 1,166 | 1,183 | 372,800 |
| 2007/09/07 | 1,194 | 1,218 | 1,175 | 1,207 | 459,900 |
| 2007/09/06 | 1,193 | 1,206 | 1,175 | 1,194 | 325,100 |
| 2007/09/05 | 1,237 | 1,240 | 1,206 | 1,215 | 670,600 |
| 2007/09/04 | 1,213 | 1,235 | 1,193 | 1,231 | 331,700 |
| 2007/09/03 | 1,242 | 1,246 | 1,203 | 1,216 | 310,500 |
| 2007/08/31 | 1,180 | 1,234 | 1,154 | 1,227 | 855,700 |
| 2007/08/30 | 1,224 | 1,224 | 1,170 | 1,180 | 559,800 |
| 2007/08/29 | 1,151 | 1,187 | 1,136 | 1,186 | 552,900 |
| 2007/08/28 | 1,197 | 1,217 | 1,187 | 1,211 | 268,300 |
| 2007/08/27 | 1,224 | 1,228 | 1,195 | 1,204 | 530,400 |
| 2007/08/24 | 1,234 | 1,243 | 1,201 | 1,223 | 776,300 |
| 2007/08/23 | 1,210 | 1,259 | 1,208 | 1,246 | 993,200 |
| 2007/08/22 | 1,167 | 1,185 | 1,155 | 1,172 | 805,800 |
| 2007/08/21 | 1,176 | 1,198 | 1,142 | 1,187 | 588,700 |
| 2007/08/20 | 1,187 | 1,187 | 1,151 | 1,156 | 569,100 |
| 2007/08/17 | 1,177 | 1,188 | 1,124 | 1,153 | 1,382,600 |
| 2007/08/16 | 1,175 | 1,201 | 1,135 | 1,197 | 1,129,600 |
| 2007/08/15 | 1,207 | 1,254 | 1,164 | 1,196 | 1,429,300 |
| 2007/08/14 | 1,178 | 1,216 | 1,134 | 1,210 | 1,826,700 |
| 2007/08/13 | 1,183 | 1,213 | 1,094 | 1,101 | 2,046,700 |
| 2007/08/10 | 1,142 | 1,143 | 1,056 | 1,063 | 1,395,600 |
| 2007/08/09 | 1,217 | 1,227 | 1,137 | 1,202 | 1,778,500 |
| 2007/08/08 | 1,195 | 1,245 | 1,193 | 1,216 | 1,453,400 |
| 2007/08/07 | 1,229 | 1,233 | 1,203 | 1,203 | 761,000 |
| 2007/08/06 | 1,223 | 1,223 | 1,189 | 1,212 | 736,500 |
| 2007/08/03 | 1,269 | 1,272 | 1,241 | 1,250 | 651,000 |
| 2007/08/02 | 1,271 | 1,281 | 1,251 | 1,281 | 667,000 |
| 2007/08/01 | 1,281 | 1,294 | 1,252 | 1,254 | 464,900 |
| 2007/07/31 | 1,286 | 1,309 | 1,275 | 1,296 | 693,200 |
| 2007/07/30 | 1,299 | 1,308 | 1,272 | 1,300 | 809,400 |
| 2007/07/27 | 1,292 | 1,332 | 1,266 | 1,316 | 1,031,100 |
| 2007/07/26 | 1,382 | 1,383 | 1,291 | 1,297 | 1,485,600 |
| 2007/07/25 | 1,394 | 1,411 | 1,375 | 1,400 | 620,000 |
| 2007/07/24 | 1,407 | 1,409 | 1,378 | 1,394 | 795,500 |
| 2007/07/23 | 1,420 | 1,421 | 1,386 | 1,387 | 1,060,200 |
| 2007/07/20 | 1,472 | 1,472 | 1,416 | 1,431 | 615,300 |
| 2007/07/19 | 1,463 | 1,494 | 1,458 | 1,477 | 525,800 |
| 2007/07/18 | 1,492 | 1,492 | 1,438 | 1,451 | 534,200 |
| 2007/07/17 | 1,505 | 1,505 | 1,483 | 1,488 | 447,800 |
| 2007/07/13 | 1,492 | 1,508 | 1,484 | 1,496 | 400,200 |
| 2007/07/12 | 1,489 | 1,495 | 1,473 | 1,480 | 557,100 |
| 2007/07/11 | 1,513 | 1,523 | 1,488 | 1,490 | 661,000 |
| 2007/07/10 | 1,540 | 1,541 | 1,521 | 1,533 | 399,300 |
| 2007/07/09 | 1,554 | 1,558 | 1,542 | 1,550 | 415,800 |
| 2007/07/06 | 1,570 | 1,571 | 1,550 | 1,552 | 592,700 |
| 2007/07/05 | 1,563 | 1,578 | 1,563 | 1,570 | 500,600 |
| 2007/07/04 | 1,577 | 1,585 | 1,561 | 1,568 | 419,400 |
| 2007/07/03 | 1,606 | 1,606 | 1,575 | 1,583 | 455,400 |
| 2007/07/02 | 1,602 | 1,602 | 1,573 | 1,585 | 541,000 |
| 2007/06/29 | 1,592 | 1,606 | 1,579 | 1,601 | 563,100 |
| 2007/06/28 | 1,539 | 1,577 | 1,539 | 1,572 | 410,600 |
| 2007/06/27 | 1,543 | 1,550 | 1,529 | 1,543 | 531,300 |
| 2007/06/26 | 1,593 | 1,593 | 1,552 | 1,563 | 338,800 |
| 2007/06/25 | 1,600 | 1,601 | 1,579 | 1,584 | 496,100 |
| 2007/06/22 | 1,598 | 1,598 | 1,580 | 1,589 | 622,600 |
| 2007/06/21 | 1,604 | 1,620 | 1,599 | 1,616 | 384,900 |
| 2007/06/20 | 1,643 | 1,643 | 1,599 | 1,609 | 785,500 |
| 2007/06/19 | 1,635 | 1,648 | 1,621 | 1,642 | 507,600 |
| 2007/06/18 | 1,609 | 1,630 | 1,604 | 1,626 | 243,200 |
| 2007/06/15 | 1,590 | 1,618 | 1,583 | 1,618 | 341,700 |
| 2007/06/14 | 1,580 | 1,592 | 1,556 | 1,591 | 305,500 |
| 2007/06/13 | 1,559 | 1,581 | 1,555 | 1,571 | 464,300 |
| 2007/06/12 | 1,566 | 1,583 | 1,549 | 1,557 | 517,000 |
| 2007/06/11 | 1,529 | 1,586 | 1,528 | 1,580 | 1,073,500 |
| 2007/06/08 | 1,559 | 1,559 | 1,471 | 1,503 | 1,394,800 |
| 2007/06/07 | 1,541 | 1,546 | 1,530 | 1,544 | 336,100 |
| 2007/06/06 | 1,540 | 1,561 | 1,533 | 1,541 | 549,200 |
| 2007/06/05 | 1,550 | 1,557 | 1,536 | 1,540 | 519,700 |
| 2007/06/04 | 1,523 | 1,564 | 1,518 | 1,534 | 764,800 |
| 2007/06/01 | 1,520 | 1,539 | 1,513 | 1,518 | 682,400 |
| 2007/05/31 | 1,532 | 1,532 | 1,492 | 1,505 | 744,400 |
| 2007/05/30 | 1,540 | 1,540 | 1,490 | 1,509 | 671,500 |
| 2007/05/29 | 1,490 | 1,526 | 1,487 | 1,513 | 437,700 |
| 2007/05/28 | 1,498 | 1,505 | 1,482 | 1,504 | 558,500 |
| 2007/05/25 | 1,500 | 1,510 | 1,480 | 1,497 | 887,300 |
| 2007/05/24 | 1,522 | 1,522 | 1,477 | 1,500 | 810,700 |
| 2007/05/23 | 1,558 | 1,565 | 1,512 | 1,522 | 826,200 |
| 2007/05/22 | 1,550 | 1,567 | 1,535 | 1,559 | 609,700 |
| 2007/05/21 | 1,585 | 1,585 | 1,541 | 1,557 | 560,600 |
| 2007/05/18 | 1,611 | 1,611 | 1,555 | 1,567 | 322,400 |
| 2007/05/17 | 1,599 | 1,606 | 1,579 | 1,593 | 466,700 |
| 2007/05/16 | 1,607 | 1,616 | 1,589 | 1,599 | 430,300 |
| 2007/05/15 | 1,600 | 1,616 | 1,567 | 1,587 | 400,000 |
| 2007/05/14 | 1,616 | 1,622 | 1,596 | 1,615 | 336,600 |
| 2007/05/11 | 1,602 | 1,628 | 1,587 | 1,611 | 312,700 |
| 2007/05/10 | 1,636 | 1,648 | 1,612 | 1,618 | 425,300 |
| 2007/05/09 | 1,648 | 1,653 | 1,638 | 1,651 | 231,400 |
| 2007/05/08 | 1,648 | 1,651 | 1,628 | 1,637 | 511,100 |
| 2007/05/07 | 1,634 | 1,650 | 1,622 | 1,647 | 443,200 |
| 2007/05/02 | 1,645 | 1,646 | 1,603 | 1,628 | 543,000 |
| 2007/05/01 | 1,675 | 1,689 | 1,627 | 1,652 | 532,300 |
| 2007/04/27 | 1,683 | 1,695 | 1,656 | 1,664 | 452,900 |
| 2007/04/26 | 1,630 | 1,661 | 1,622 | 1,656 | 376,100 |
| 2007/04/25 | 1,632 | 1,633 | 1,603 | 1,630 | 408,000 |
| 2007/04/24 | 1,582 | 1,625 | 1,581 | 1,623 | 474,800 |
| 2007/04/23 | 1,585 | 1,608 | 1,580 | 1,588 | 402,600 |
| 2007/04/20 | 1,621 | 1,629 | 1,597 | 1,610 | 612,500 |
| 2007/04/19 | 1,620 | 1,621 | 1,577 | 1,595 | 496,000 |
| 2007/04/18 | 1,610 | 1,645 | 1,610 | 1,640 | 433,800 |
| 2007/04/17 | 1,610 | 1,625 | 1,603 | 1,624 | 527,600 |
| 2007/04/16 | 1,605 | 1,640 | 1,583 | 1,615 | 542,700 |
| 2007/04/13 | 1,605 | 1,605 | 1,571 | 1,577 | 484,000 |
| 2007/04/12 | 1,599 | 1,615 | 1,587 | 1,608 | 365,500 |
| 2007/04/11 | 1,591 | 1,602 | 1,576 | 1,598 | 354,100 |
| 2007/04/10 | 1,595 | 1,610 | 1,577 | 1,602 | 319,900 |
| 2007/04/09 | 1,568 | 1,593 | 1,568 | 1,589 | 193,500 |
| 2007/04/06 | 1,608 | 1,608 | 1,565 | 1,573 | 393,000 |
| 2007/04/05 | 1,615 | 1,616 | 1,585 | 1,600 | 553,200 |
| 2007/04/04 | 1,600 | 1,623 | 1,586 | 1,600 | 625,600 |
| 2007/04/03 | 1,577 | 1,598 | 1,559 | 1,577 | 502,400 |
| 2007/04/02 | 1,621 | 1,631 | 1,579 | 1,579 | 578,500 |
| 2007/03/30 | 1,617 | 1,648 | 1,599 | 1,645 | 373,100 |
| 2007/03/29 | 1,590 | 1,626 | 1,568 | 1,621 | 475,500 |
| 2007/03/28 | 1,600 | 1,617 | 1,589 | 1,612 | 571,700 |
| 2007/03/27 | 1,604 | 1,604 | 1,571 | 1,599 | 337,700 |
| 2007/03/26 | 1,646 | 1,646 | 1,594 | 1,613 | 511,400 |
| 2007/03/23 | 1,589 | 1,600 | 1,559 | 1,595 | 736,800 |
| 2007/03/22 | 1,555 | 1,561 | 1,536 | 1,559 | 914,900 |
| 2007/03/20 | 1,534 | 1,571 | 1,527 | 1,565 | 930,000 |
| 2007/03/19 | 1,539 | 1,542 | 1,520 | 1,533 | 676,000 |
| 2007/03/16 | 1,552 | 1,554 | 1,524 | 1,530 | 424,000 |
| 2007/03/15 | 1,565 | 1,573 | 1,550 | 1,562 | 638,700 |
| 2007/03/14 | 1,606 | 1,611 | 1,543 | 1,557 | 644,000 |
| 2007/03/13 | 1,623 | 1,636 | 1,618 | 1,627 | 679,500 |
| 2007/03/12 | 1,637 | 1,646 | 1,625 | 1,631 | 349,000 |
| 2007/03/09 | 1,634 | 1,634 | 1,611 | 1,623 | 604,000 |
| 2007/03/08 | 1,612 | 1,638 | 1,591 | 1,636 | 422,200 |
| 2007/03/07 | 1,639 | 1,650 | 1,612 | 1,616 | 528,600 |
| 2007/03/06 | 1,610 | 1,617 | 1,592 | 1,609 | 612,400 |
| 2007/03/05 | 1,663 | 1,666 | 1,602 | 1,609 | 703,700 |
| 2007/03/02 | 1,667 | 1,696 | 1,651 | 1,691 | 644,300 |
| 2007/03/01 | 1,700 | 1,701 | 1,644 | 1,656 | 614,500 |
| 2007/02/28 | 1,642 | 1,709 | 1,632 | 1,703 | 521,900 |
| 2007/02/27 | 1,800 | 1,800 | 1,727 | 1,732 | 495,300 |
| 2007/02/26 | 1,777 | 1,804 | 1,775 | 1,784 | 940,400 |
| 2007/02/23 | 1,736 | 1,755 | 1,728 | 1,754 | 422,400 |
| 2007/02/22 | 1,719 | 1,741 | 1,719 | 1,726 | 507,700 |
| 2007/02/21 | 1,728 | 1,737 | 1,716 | 1,727 | 502,900 |
| 2007/02/20 | 1,740 | 1,748 | 1,730 | 1,744 | 385,600 |
| 2007/02/19 | 1,703 | 1,745 | 1,690 | 1,737 | 721,000 |
| 2007/02/16 | 1,745 | 1,745 | 1,668 | 1,702 | 1,043,900 |
| 2007/02/15 | 1,732 | 1,748 | 1,719 | 1,746 | 984,500 |
| 2007/02/14 | 1,738 | 1,750 | 1,717 | 1,717 | 478,300 |
| 2007/02/13 | 1,738 | 1,742 | 1,721 | 1,732 | 954,100 |
| 2007/02/09 | 1,808 | 1,809 | 1,712 | 1,735 | 2,921,900 |
| 2007/02/08 | 1,637 | 1,662 | 1,622 | 1,628 | 557,100 |
| 2007/02/07 | 1,673 | 1,682 | 1,632 | 1,638 | 807,300 |
| 2007/02/06 | 1,683 | 1,710 | 1,658 | 1,690 | 594,800 |
| 2007/02/05 | 1,689 | 1,690 | 1,650 | 1,673 | 780,800 |
| 2007/02/02 | 1,670 | 1,687 | 1,648 | 1,676 | 603,400 |
| 2007/02/01 | 1,728 | 1,728 | 1,668 | 1,680 | 893,500 |
| 2007/01/31 | 1,755 | 1,755 | 1,690 | 1,698 | 696,100 |
| 2007/01/30 | 1,726 | 1,762 | 1,717 | 1,736 | 828,800 |
| 2007/01/29 | 1,695 | 1,698 | 1,660 | 1,696 | 568,300 |
| 2007/01/26 | 1,673 | 1,704 | 1,651 | 1,694 | 912,200 |
| 2007/01/25 | 1,657 | 1,683 | 1,639 | 1,646 | 676,900 |
| 2007/01/24 | 1,678 | 1,690 | 1,674 | 1,683 | 509,600 |
| 2007/01/23 | 1,681 | 1,686 | 1,638 | 1,667 | 564,000 |
| 2007/01/22 | 1,696 | 1,696 | 1,665 | 1,680 | 340,600 |
| 2007/01/19 | 1,684 | 1,687 | 1,655 | 1,677 | 755,900 |
| 2007/01/18 | 1,661 | 1,674 | 1,649 | 1,666 | 405,400 |
| 2007/01/17 | 1,681 | 1,689 | 1,640 | 1,669 | 533,100 |
| 2007/01/16 | 1,646 | 1,667 | 1,630 | 1,664 | 337,500 |
| 2007/01/15 | 1,601 | 1,658 | 1,592 | 1,649 | 744,400 |
| 2007/01/12 | 1,633 | 1,639 | 1,585 | 1,601 | 1,134,800 |
| 2007/01/11 | 1,655 | 1,660 | 1,628 | 1,632 | 599,100 |
| 2007/01/10 | 1,692 | 1,695 | 1,637 | 1,654 | 839,300 |
| 2007/01/09 | 1,730 | 1,732 | 1,686 | 1,696 | 814,900 |
| 2007/01/05 | 1,792 | 1,794 | 1,730 | 1,752 | 644,400 |
| 2007/01/04 | 1,770 | 1,795 | 1,769 | 1,791 | 166,900 |