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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,313 | 1,317 | 1,305 | 1,312 | 150,800 |
| 2017/12/28 | 1,315 | 1,318 | 1,306 | 1,310 | 207,500 |
| 2017/12/27 | 1,319 | 1,319 | 1,303 | 1,312 | 148,200 |
| 2017/12/26 | 1,328 | 1,333 | 1,304 | 1,310 | 252,000 |
| 2017/12/25 | 1,332 | 1,333 | 1,307 | 1,315 | 229,700 |
| 2017/12/22 | 1,346 | 1,358 | 1,331 | 1,332 | 506,100 |
| 2017/12/21 | 1,321 | 1,335 | 1,317 | 1,332 | 316,300 |
| 2017/12/20 | 1,300 | 1,322 | 1,296 | 1,319 | 356,900 |
| 2017/12/19 | 1,297 | 1,309 | 1,297 | 1,303 | 327,800 |
| 2017/12/18 | 1,313 | 1,314 | 1,288 | 1,297 | 404,600 |
| 2017/12/15 | 1,302 | 1,312 | 1,297 | 1,307 | 619,400 |
| 2017/12/14 | 1,294 | 1,308 | 1,287 | 1,306 | 606,000 |
| 2017/12/13 | 1,280 | 1,286 | 1,274 | 1,280 | 462,900 |
| 2017/12/12 | 1,310 | 1,314 | 1,274 | 1,283 | 1,381,000 |
| 2017/12/11 | 1,329 | 1,334 | 1,319 | 1,329 | 335,700 |
| 2017/12/08 | 1,311 | 1,317 | 1,300 | 1,314 | 510,300 |
| 2017/12/07 | 1,292 | 1,323 | 1,283 | 1,322 | 738,200 |
| 2017/12/06 | 1,283 | 1,300 | 1,274 | 1,278 | 368,600 |
| 2017/12/05 | 1,275 | 1,284 | 1,272 | 1,283 | 479,900 |
| 2017/12/04 | 1,263 | 1,279 | 1,263 | 1,274 | 437,700 |
| 2017/12/01 | 1,261 | 1,263 | 1,245 | 1,261 | 449,100 |
| 2017/11/30 | 1,268 | 1,269 | 1,250 | 1,261 | 555,100 |
| 2017/11/29 | 1,272 | 1,272 | 1,248 | 1,255 | 460,800 |
| 2017/11/28 | 1,274 | 1,274 | 1,248 | 1,257 | 473,600 |
| 2017/11/27 | 1,270 | 1,278 | 1,261 | 1,263 | 541,800 |
| 2017/11/24 | 1,260 | 1,263 | 1,250 | 1,260 | 295,900 |
| 2017/11/22 | 1,261 | 1,266 | 1,249 | 1,261 | 399,100 |
| 2017/11/21 | 1,234 | 1,257 | 1,233 | 1,252 | 560,200 |
| 2017/11/20 | 1,240 | 1,245 | 1,231 | 1,234 | 402,500 |
| 2017/11/17 | 1,255 | 1,260 | 1,244 | 1,247 | 375,700 |
| 2017/11/16 | 1,230 | 1,255 | 1,228 | 1,249 | 269,200 |
| 2017/11/15 | 1,240 | 1,242 | 1,223 | 1,230 | 551,000 |
| 2017/11/14 | 1,276 | 1,291 | 1,258 | 1,259 | 415,100 |
| 2017/11/13 | 1,279 | 1,283 | 1,264 | 1,270 | 459,800 |
| 2017/11/10 | 1,264 | 1,292 | 1,257 | 1,288 | 792,400 |
| 2017/11/09 | 1,258 | 1,285 | 1,250 | 1,267 | 1,756,000 |
| 2017/11/08 | 1,185 | 1,261 | 1,162 | 1,244 | 2,759,400 |
| 2017/11/07 | 1,126 | 1,140 | 1,126 | 1,137 | 502,900 |
| 2017/11/06 | 1,137 | 1,141 | 1,127 | 1,127 | 277,400 |
| 2017/11/02 | 1,133 | 1,140 | 1,128 | 1,137 | 305,100 |
| 2017/11/01 | 1,142 | 1,143 | 1,132 | 1,137 | 312,600 |
| 2017/10/31 | 1,118 | 1,146 | 1,115 | 1,144 | 638,500 |
| 2017/10/30 | 1,127 | 1,127 | 1,112 | 1,125 | 634,500 |
| 2017/10/27 | 1,125 | 1,130 | 1,117 | 1,127 | 460,000 |
| 2017/10/26 | 1,112 | 1,119 | 1,106 | 1,113 | 322,900 |
| 2017/10/25 | 1,126 | 1,126 | 1,105 | 1,106 | 381,100 |
| 2017/10/24 | 1,095 | 1,123 | 1,089 | 1,118 | 1,391,100 |
| 2017/10/23 | 1,086 | 1,089 | 1,083 | 1,087 | 461,000 |
| 2017/10/20 | 1,073 | 1,085 | 1,073 | 1,085 | 308,200 |
| 2017/10/19 | 1,074 | 1,080 | 1,071 | 1,079 | 158,500 |
| 2017/10/18 | 1,072 | 1,076 | 1,069 | 1,074 | 175,500 |
| 2017/10/17 | 1,072 | 1,077 | 1,068 | 1,072 | 186,100 |
| 2017/10/16 | 1,076 | 1,086 | 1,067 | 1,069 | 290,100 |
| 2017/10/13 | 1,071 | 1,077 | 1,067 | 1,071 | 275,600 |
| 2017/10/12 | 1,078 | 1,078 | 1,065 | 1,070 | 175,200 |
| 2017/10/11 | 1,084 | 1,087 | 1,073 | 1,074 | 226,300 |
| 2017/10/10 | 1,070 | 1,089 | 1,068 | 1,086 | 530,900 |
| 2017/10/06 | 1,066 | 1,072 | 1,064 | 1,070 | 229,300 |
| 2017/10/05 | 1,065 | 1,068 | 1,061 | 1,062 | 144,800 |
| 2017/10/04 | 1,059 | 1,067 | 1,056 | 1,063 | 253,100 |
| 2017/10/03 | 1,060 | 1,064 | 1,056 | 1,062 | 195,500 |
| 2017/10/02 | 1,055 | 1,067 | 1,052 | 1,059 | 611,200 |
| 2017/09/29 | 1,038 | 1,056 | 1,035 | 1,055 | 437,900 |
| 2017/09/28 | 1,044 | 1,044 | 1,037 | 1,043 | 200,600 |
| 2017/09/27 | 1,031 | 1,035 | 1,025 | 1,035 | 201,400 |
| 2017/09/26 | 1,042 | 1,043 | 1,035 | 1,042 | 456,200 |
| 2017/09/25 | 1,042 | 1,047 | 1,040 | 1,047 | 221,200 |
| 2017/09/22 | 1,044 | 1,046 | 1,035 | 1,043 | 492,400 |
| 2017/09/21 | 1,054 | 1,058 | 1,046 | 1,049 | 193,900 |
| 2017/09/20 | 1,051 | 1,059 | 1,050 | 1,058 | 181,300 |
| 2017/09/19 | 1,054 | 1,060 | 1,052 | 1,058 | 272,600 |
| 2017/09/15 | 1,053 | 1,058 | 1,038 | 1,051 | 485,500 |
| 2017/09/14 | 1,056 | 1,059 | 1,048 | 1,049 | 248,000 |
| 2017/09/13 | 1,055 | 1,055 | 1,045 | 1,053 | 292,700 |
| 2017/09/12 | 1,044 | 1,054 | 1,040 | 1,044 | 405,700 |
| 2017/09/11 | 1,035 | 1,044 | 1,035 | 1,042 | 263,100 |
| 2017/09/08 | 1,024 | 1,032 | 1,024 | 1,027 | 280,800 |
| 2017/09/07 | 1,020 | 1,035 | 1,018 | 1,027 | 573,500 |
| 2017/09/06 | 1,030 | 1,037 | 1,027 | 1,030 | 339,500 |
| 2017/09/05 | 1,039 | 1,049 | 1,036 | 1,036 | 230,100 |
| 2017/09/04 | 1,057 | 1,057 | 1,041 | 1,041 | 201,700 |
| 2017/09/01 | 1,062 | 1,064 | 1,057 | 1,057 | 277,800 |
| 2017/08/31 | 1,048 | 1,059 | 1,045 | 1,057 | 397,700 |
| 2017/08/30 | 1,050 | 1,050 | 1,040 | 1,048 | 390,200 |
| 2017/08/29 | 1,050 | 1,056 | 1,046 | 1,050 | 276,700 |
| 2017/08/28 | 1,044 | 1,051 | 1,038 | 1,050 | 398,500 |
| 2017/08/25 | 1,035 | 1,040 | 1,030 | 1,040 | 216,700 |
| 2017/08/24 | 1,039 | 1,040 | 1,032 | 1,033 | 202,100 |
| 2017/08/23 | 1,040 | 1,040 | 1,030 | 1,038 | 301,300 |
| 2017/08/22 | 1,029 | 1,039 | 1,025 | 1,037 | 232,600 |
| 2017/08/21 | 1,023 | 1,033 | 1,021 | 1,027 | 120,600 |
| 2017/08/18 | 1,034 | 1,036 | 1,024 | 1,027 | 477,000 |
| 2017/08/17 | 1,043 | 1,047 | 1,040 | 1,044 | 463,000 |
| 2017/08/16 | 1,048 | 1,050 | 1,025 | 1,030 | 811,200 |
| 2017/08/15 | 1,050 | 1,057 | 1,045 | 1,051 | 279,300 |
| 2017/08/14 | 1,050 | 1,053 | 1,044 | 1,047 | 269,900 |
| 2017/08/10 | 1,049 | 1,057 | 1,046 | 1,052 | 280,200 |
| 2017/08/09 | 1,054 | 1,059 | 1,043 | 1,049 | 341,100 |
| 2017/08/08 | 1,060 | 1,065 | 1,047 | 1,054 | 614,100 |
| 2017/08/07 | 1,046 | 1,080 | 1,028 | 1,056 | 1,970,400 |
| 2017/08/04 | 1,024 | 1,027 | 1,013 | 1,016 | 247,900 |
| 2017/08/03 | 1,018 | 1,026 | 1,015 | 1,026 | 257,100 |
| 2017/08/02 | 1,026 | 1,027 | 1,012 | 1,013 | 337,400 |
| 2017/08/01 | 1,015 | 1,025 | 1,009 | 1,025 | 312,200 |
| 2017/07/31 | 1,013 | 1,020 | 1,010 | 1,016 | 386,900 |
| 2017/07/28 | 1,009 | 1,015 | 1,008 | 1,015 | 293,600 |
| 2017/07/27 | 1,004 | 1,008 | 1,002 | 1,004 | 370,300 |
| 2017/07/26 | 1,012 | 1,012 | 1,001 | 1,003 | 301,200 |
| 2017/07/25 | 1,006 | 1,014 | 1,004 | 1,012 | 247,900 |
| 2017/07/24 | 1,000 | 1,006 | 998 | 1,005 | 259,200 |
| 2017/07/21 | 1,009 | 1,009 | 1,003 | 1,005 | 176,900 |
| 2017/07/20 | 1,005 | 1,013 | 1,004 | 1,010 | 319,200 |
| 2017/07/19 | 997 | 1,005 | 993 | 1,004 | 408,000 |
| 2017/07/18 | 993 | 1,003 | 987 | 1,003 | 473,000 |
| 2017/07/14 | 993 | 996 | 989 | 992 | 256,300 |
| 2017/07/13 | 996 | 998 | 984 | 989 | 455,000 |
| 2017/07/12 | 995 | 996 | 991 | 991 | 227,600 |
| 2017/07/11 | 996 | 997 | 990 | 996 | 231,000 |
| 2017/07/10 | 1,005 | 1,005 | 993 | 993 | 224,300 |
| 2017/07/07 | 1,000 | 1,001 | 997 | 997 | 356,700 |
| 2017/07/06 | 1,010 | 1,012 | 1,001 | 1,005 | 437,900 |
| 2017/07/05 | 1,013 | 1,017 | 1,007 | 1,016 | 264,600 |
| 2017/07/04 | 1,026 | 1,029 | 1,014 | 1,016 | 384,500 |
| 2017/07/03 | 1,013 | 1,019 | 1,010 | 1,019 | 305,000 |
| 2017/06/30 | 1,012 | 1,023 | 1,011 | 1,020 | 477,700 |
| 2017/06/29 | 1,013 | 1,020 | 1,009 | 1,014 | 333,600 |
| 2017/06/28 | 1,013 | 1,018 | 1,010 | 1,010 | 355,000 |
| 2017/06/27 | 1,021 | 1,023 | 1,012 | 1,015 | 256,900 |
| 2017/06/26 | 1,014 | 1,023 | 1,011 | 1,020 | 233,500 |
| 2017/06/23 | 1,014 | 1,016 | 1,010 | 1,015 | 322,900 |
| 2017/06/22 | 1,018 | 1,020 | 1,013 | 1,014 | 335,700 |
| 2017/06/21 | 1,021 | 1,030 | 1,018 | 1,018 | 324,500 |
| 2017/06/20 | 1,026 | 1,032 | 1,023 | 1,027 | 344,400 |
| 2017/06/19 | 1,034 | 1,035 | 1,021 | 1,022 | 263,400 |
| 2017/06/16 | 1,032 | 1,037 | 1,022 | 1,025 | 403,800 |
| 2017/06/15 | 1,032 | 1,038 | 1,028 | 1,030 | 446,000 |
| 2017/06/14 | 1,021 | 1,039 | 1,015 | 1,034 | 506,100 |
| 2017/06/13 | 1,020 | 1,044 | 1,019 | 1,022 | 723,900 |
| 2017/06/12 | 1,017 | 1,027 | 1,014 | 1,021 | 380,600 |
| 2017/06/09 | 1,029 | 1,034 | 1,022 | 1,022 | 622,000 |
| 2017/06/08 | 1,053 | 1,053 | 1,040 | 1,041 | 561,300 |
| 2017/06/07 | 1,053 | 1,058 | 1,049 | 1,054 | 398,400 |
| 2017/06/06 | 1,059 | 1,062 | 1,052 | 1,053 | 425,100 |
| 2017/06/05 | 1,062 | 1,075 | 1,056 | 1,071 | 506,500 |
| 2017/06/02 | 1,070 | 1,075 | 1,061 | 1,065 | 581,400 |
| 2017/06/01 | 1,058 | 1,073 | 1,051 | 1,071 | 484,800 |
| 2017/05/31 | 1,065 | 1,073 | 1,054 | 1,057 | 634,700 |
| 2017/05/30 | 1,070 | 1,070 | 1,056 | 1,065 | 510,700 |
| 2017/05/29 | 1,056 | 1,079 | 1,056 | 1,072 | 1,107,200 |
| 2017/05/26 | 1,039 | 1,062 | 1,036 | 1,049 | 1,399,600 |
| 2017/05/25 | 1,020 | 1,034 | 1,018 | 1,029 | 1,106,300 |
| 2017/05/24 | 1,007 | 1,018 | 1,004 | 1,015 | 845,500 |
| 2017/05/23 | 1,005 | 1,006 | 990 | 997 | 653,400 |
| 2017/05/22 | 982 | 990 | 978 | 990 | 413,100 |
| 2017/05/19 | 990 | 991 | 979 | 982 | 386,700 |
| 2017/05/18 | 984 | 996 | 978 | 988 | 561,500 |
| 2017/05/17 | 997 | 998 | 988 | 994 | 403,200 |
| 2017/05/16 | 999 | 999 | 992 | 999 | 522,500 |
| 2017/05/15 | 995 | 997 | 984 | 993 | 606,800 |
| 2017/05/12 | 1,002 | 1,003 | 994 | 999 | 784,600 |
| 2017/05/11 | 1,022 | 1,026 | 1,006 | 1,009 | 805,400 |
| 2017/05/10 | 1,061 | 1,067 | 1,017 | 1,032 | 1,695,700 |
| 2017/05/09 | 1,093 | 1,097 | 1,075 | 1,083 | 496,500 |
| 2017/05/08 | 1,090 | 1,106 | 1,085 | 1,103 | 552,600 |
| 2017/05/02 | 1,085 | 1,086 | 1,078 | 1,080 | 410,600 |
| 2017/05/01 | 1,086 | 1,090 | 1,082 | 1,089 | 312,700 |
| 2017/04/28 | 1,084 | 1,087 | 1,078 | 1,087 | 310,900 |
| 2017/04/27 | 1,084 | 1,088 | 1,082 | 1,084 | 212,300 |
| 2017/04/26 | 1,088 | 1,089 | 1,081 | 1,084 | 294,300 |
| 2017/04/25 | 1,073 | 1,088 | 1,070 | 1,084 | 474,900 |
| 2017/04/24 | 1,070 | 1,081 | 1,065 | 1,076 | 547,000 |
| 2017/04/21 | 1,057 | 1,060 | 1,050 | 1,058 | 258,900 |
| 2017/04/20 | 1,052 | 1,055 | 1,044 | 1,048 | 363,000 |
| 2017/04/19 | 1,035 | 1,055 | 1,034 | 1,052 | 295,500 |
| 2017/04/18 | 1,031 | 1,050 | 1,031 | 1,047 | 271,800 |
| 2017/04/17 | 1,018 | 1,033 | 1,017 | 1,031 | 187,600 |
| 2017/04/14 | 1,039 | 1,039 | 1,020 | 1,022 | 224,700 |
| 2017/04/13 | 1,030 | 1,042 | 1,030 | 1,040 | 364,100 |
| 2017/04/12 | 1,035 | 1,039 | 1,030 | 1,038 | 273,900 |
| 2017/04/11 | 1,046 | 1,054 | 1,039 | 1,042 | 332,900 |
| 2017/04/10 | 1,034 | 1,044 | 1,031 | 1,044 | 185,700 |
| 2017/04/07 | 1,032 | 1,041 | 1,028 | 1,034 | 336,000 |
| 2017/04/06 | 1,029 | 1,031 | 1,017 | 1,025 | 418,000 |
| 2017/04/05 | 1,041 | 1,044 | 1,036 | 1,037 | 324,300 |
| 2017/04/04 | 1,042 | 1,055 | 1,032 | 1,037 | 447,700 |
| 2017/04/03 | 1,035 | 1,046 | 1,031 | 1,041 | 427,300 |
| 2017/03/31 | 1,038 | 1,042 | 1,023 | 1,023 | 436,400 |
| 2017/03/30 | 1,036 | 1,046 | 1,035 | 1,037 | 299,200 |
| 2017/03/29 | 1,056 | 1,058 | 1,031 | 1,036 | 918,100 |
| 2017/03/28 | 1,081 | 1,081 | 1,060 | 1,066 | 948,200 |
| 2017/03/27 | 1,093 | 1,093 | 1,071 | 1,075 | 542,100 |
| 2017/03/24 | 1,087 | 1,108 | 1,083 | 1,100 | 838,100 |
| 2017/03/23 | 1,067 | 1,087 | 1,066 | 1,087 | 548,000 |
| 2017/03/22 | 1,065 | 1,069 | 1,063 | 1,067 | 483,600 |
| 2017/03/21 | 1,086 | 1,086 | 1,072 | 1,078 | 625,100 |
| 2017/03/17 | 1,086 | 1,092 | 1,083 | 1,087 | 600,100 |
| 2017/03/16 | 1,073 | 1,087 | 1,068 | 1,087 | 595,000 |
| 2017/03/15 | 1,064 | 1,083 | 1,061 | 1,075 | 412,700 |
| 2017/03/14 | 1,078 | 1,080 | 1,066 | 1,068 | 384,000 |
| 2017/03/13 | 1,067 | 1,081 | 1,066 | 1,078 | 525,600 |
| 2017/03/10 | 1,060 | 1,066 | 1,054 | 1,065 | 698,300 |
| 2017/03/09 | 1,045 | 1,055 | 1,038 | 1,054 | 1,044,400 |
| 2017/03/08 | 1,019 | 1,025 | 1,007 | 1,021 | 583,200 |
| 2017/03/07 | 1,016 | 1,022 | 1,015 | 1,019 | 271,500 |
| 2017/03/06 | 1,026 | 1,028 | 1,013 | 1,016 | 304,900 |
| 2017/03/03 | 1,030 | 1,032 | 1,019 | 1,024 | 358,700 |
| 2017/03/02 | 1,040 | 1,041 | 1,023 | 1,027 | 458,200 |
| 2017/03/01 | 1,033 | 1,034 | 1,025 | 1,034 | 380,600 |
| 2017/02/28 | 1,022 | 1,035 | 1,020 | 1,024 | 437,600 |
| 2017/02/27 | 1,019 | 1,023 | 1,008 | 1,019 | 373,300 |
| 2017/02/24 | 1,021 | 1,031 | 1,011 | 1,024 | 602,300 |
| 2017/02/23 | 1,037 | 1,043 | 1,024 | 1,028 | 400,900 |
| 2017/02/22 | 1,037 | 1,039 | 1,028 | 1,037 | 516,800 |
| 2017/02/21 | 1,032 | 1,040 | 1,030 | 1,037 | 385,600 |
| 2017/02/20 | 1,030 | 1,033 | 1,025 | 1,030 | 238,700 |
| 2017/02/17 | 1,037 | 1,039 | 1,022 | 1,027 | 571,800 |
| 2017/02/16 | 1,040 | 1,044 | 1,034 | 1,042 | 412,200 |
| 2017/02/15 | 1,045 | 1,047 | 1,028 | 1,033 | 696,200 |
| 2017/02/14 | 1,047 | 1,054 | 1,036 | 1,041 | 641,100 |
| 2017/02/13 | 1,025 | 1,036 | 1,021 | 1,035 | 401,400 |
| 2017/02/10 | 1,014 | 1,025 | 1,009 | 1,023 | 613,200 |
| 2017/02/09 | 1,013 | 1,015 | 996 | 1,001 | 922,000 |
| 2017/02/08 | 1,030 | 1,032 | 991 | 998 | 1,667,600 |
| 2017/02/07 | 1,033 | 1,051 | 1,030 | 1,045 | 1,071,900 |
| 2017/02/06 | 1,058 | 1,059 | 1,024 | 1,033 | 1,409,800 |
| 2017/02/03 | 1,074 | 1,076 | 1,051 | 1,057 | 1,083,400 |
| 2017/02/02 | 1,104 | 1,104 | 1,073 | 1,074 | 452,700 |
| 2017/02/01 | 1,076 | 1,091 | 1,072 | 1,090 | 274,800 |
| 2017/01/31 | 1,079 | 1,085 | 1,071 | 1,083 | 563,300 |
| 2017/01/30 | 1,086 | 1,093 | 1,086 | 1,090 | 235,600 |
| 2017/01/27 | 1,094 | 1,099 | 1,089 | 1,095 | 219,700 |
| 2017/01/26 | 1,100 | 1,106 | 1,085 | 1,092 | 342,500 |
| 2017/01/25 | 1,100 | 1,107 | 1,080 | 1,088 | 359,100 |
| 2017/01/24 | 1,085 | 1,089 | 1,072 | 1,088 | 451,300 |
| 2017/01/23 | 1,070 | 1,091 | 1,069 | 1,089 | 341,100 |
| 2017/01/20 | 1,082 | 1,085 | 1,072 | 1,081 | 502,900 |
| 2017/01/19 | 1,101 | 1,107 | 1,084 | 1,086 | 606,500 |
| 2017/01/18 | 1,089 | 1,102 | 1,085 | 1,100 | 309,000 |
| 2017/01/17 | 1,100 | 1,108 | 1,089 | 1,089 | 250,800 |
| 2017/01/16 | 1,104 | 1,111 | 1,095 | 1,100 | 248,800 |
| 2017/01/13 | 1,117 | 1,121 | 1,106 | 1,111 | 274,600 |
| 2017/01/12 | 1,125 | 1,133 | 1,115 | 1,128 | 344,500 |
| 2017/01/11 | 1,114 | 1,124 | 1,103 | 1,123 | 306,900 |
| 2017/01/10 | 1,118 | 1,119 | 1,107 | 1,117 | 349,800 |
| 2017/01/06 | 1,140 | 1,144 | 1,121 | 1,124 | 399,900 |
| 2017/01/05 | 1,131 | 1,137 | 1,128 | 1,133 | 382,500 |
| 2017/01/04 | 1,101 | 1,130 | 1,097 | 1,129 | 443,900 |