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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,073 | 1,082 | 1,059 | 1,081 | 324,900 |
| 2018/12/27 | 1,074 | 1,080 | 1,059 | 1,078 | 487,700 |
| 2018/12/26 | 1,025 | 1,055 | 1,024 | 1,043 | 294,000 |
| 2018/12/25 | 1,041 | 1,042 | 1,008 | 1,023 | 381,500 |
| 2018/12/21 | 1,080 | 1,082 | 1,049 | 1,062 | 449,600 |
| 2018/12/20 | 1,099 | 1,107 | 1,076 | 1,087 | 305,700 |
| 2018/12/19 | 1,098 | 1,101 | 1,077 | 1,098 | 365,100 |
| 2018/12/18 | 1,121 | 1,122 | 1,097 | 1,104 | 381,900 |
| 2018/12/17 | 1,142 | 1,148 | 1,131 | 1,132 | 493,600 |
| 2018/12/14 | 1,171 | 1,176 | 1,135 | 1,141 | 615,500 |
| 2018/12/13 | 1,171 | 1,184 | 1,163 | 1,173 | 346,100 |
| 2018/12/12 | 1,179 | 1,206 | 1,169 | 1,187 | 690,600 |
| 2018/12/11 | 1,218 | 1,224 | 1,194 | 1,199 | 512,100 |
| 2018/12/10 | 1,218 | 1,234 | 1,215 | 1,218 | 337,500 |
| 2018/12/07 | 1,251 | 1,252 | 1,222 | 1,232 | 694,300 |
| 2018/12/06 | 1,268 | 1,274 | 1,238 | 1,248 | 558,500 |
| 2018/12/05 | 1,223 | 1,289 | 1,218 | 1,277 | 1,084,700 |
| 2018/12/04 | 1,245 | 1,249 | 1,235 | 1,238 | 468,600 |
| 2018/12/03 | 1,251 | 1,255 | 1,239 | 1,249 | 278,500 |
| 2018/11/30 | 1,228 | 1,257 | 1,224 | 1,248 | 762,700 |
| 2018/11/29 | 1,249 | 1,274 | 1,234 | 1,239 | 1,009,500 |
| 2018/11/28 | 1,229 | 1,243 | 1,206 | 1,228 | 941,700 |
| 2018/11/27 | 1,165 | 1,212 | 1,158 | 1,199 | 966,200 |
| 2018/11/26 | 1,163 | 1,173 | 1,149 | 1,150 | 448,400 |
| 2018/11/22 | 1,170 | 1,175 | 1,157 | 1,167 | 320,700 |
| 2018/11/21 | 1,166 | 1,176 | 1,165 | 1,170 | 283,200 |
| 2018/11/20 | 1,181 | 1,208 | 1,179 | 1,187 | 527,000 |
| 2018/11/19 | 1,186 | 1,198 | 1,182 | 1,187 | 329,700 |
| 2018/11/16 | 1,195 | 1,198 | 1,182 | 1,188 | 422,100 |
| 2018/11/15 | 1,193 | 1,204 | 1,189 | 1,197 | 408,700 |
| 2018/11/14 | 1,190 | 1,204 | 1,183 | 1,195 | 443,000 |
| 2018/11/13 | 1,199 | 1,204 | 1,188 | 1,192 | 552,500 |
| 2018/11/12 | 1,205 | 1,232 | 1,201 | 1,222 | 637,000 |
| 2018/11/09 | 1,187 | 1,228 | 1,186 | 1,207 | 1,103,500 |
| 2018/11/08 | 1,139 | 1,167 | 1,129 | 1,159 | 757,900 |
| 2018/11/07 | 1,123 | 1,147 | 1,123 | 1,130 | 675,800 |
| 2018/11/06 | 1,170 | 1,181 | 1,111 | 1,123 | 811,600 |
| 2018/11/05 | 1,146 | 1,169 | 1,118 | 1,165 | 903,400 |
| 2018/11/02 | 1,107 | 1,162 | 1,100 | 1,162 | 813,100 |
| 2018/11/01 | 1,101 | 1,127 | 1,065 | 1,106 | 1,457,100 |
| 2018/10/31 | 1,186 | 1,188 | 1,157 | 1,186 | 814,300 |
| 2018/10/30 | 1,183 | 1,213 | 1,176 | 1,190 | 1,073,400 |
| 2018/10/29 | 1,194 | 1,200 | 1,176 | 1,185 | 564,800 |
| 2018/10/26 | 1,227 | 1,227 | 1,195 | 1,195 | 551,400 |
| 2018/10/25 | 1,214 | 1,224 | 1,203 | 1,211 | 324,900 |
| 2018/10/24 | 1,234 | 1,237 | 1,223 | 1,233 | 316,900 |
| 2018/10/23 | 1,249 | 1,254 | 1,228 | 1,230 | 297,300 |
| 2018/10/22 | 1,257 | 1,264 | 1,249 | 1,256 | 302,800 |
| 2018/10/19 | 1,246 | 1,257 | 1,238 | 1,246 | 351,100 |
| 2018/10/18 | 1,243 | 1,264 | 1,241 | 1,251 | 263,600 |
| 2018/10/17 | 1,229 | 1,246 | 1,227 | 1,246 | 246,600 |
| 2018/10/16 | 1,214 | 1,230 | 1,212 | 1,221 | 260,200 |
| 2018/10/15 | 1,221 | 1,242 | 1,219 | 1,219 | 404,200 |
| 2018/10/12 | 1,230 | 1,236 | 1,213 | 1,222 | 271,200 |
| 2018/10/11 | 1,214 | 1,245 | 1,209 | 1,231 | 908,500 |
| 2018/10/10 | 1,225 | 1,234 | 1,216 | 1,230 | 355,600 |
| 2018/10/09 | 1,241 | 1,244 | 1,214 | 1,220 | 302,200 |
| 2018/10/05 | 1,245 | 1,260 | 1,245 | 1,251 | 348,500 |
| 2018/10/04 | 1,255 | 1,256 | 1,239 | 1,245 | 287,900 |
| 2018/10/03 | 1,250 | 1,265 | 1,243 | 1,247 | 238,400 |
| 2018/10/02 | 1,259 | 1,262 | 1,246 | 1,254 | 314,300 |
| 2018/10/01 | 1,261 | 1,262 | 1,241 | 1,251 | 334,200 |
| 2018/09/28 | 1,277 | 1,287 | 1,270 | 1,271 | 279,300 |
| 2018/09/27 | 1,270 | 1,281 | 1,262 | 1,264 | 319,300 |
| 2018/09/26 | 1,260 | 1,285 | 1,257 | 1,283 | 242,400 |
| 2018/09/25 | 1,280 | 1,289 | 1,270 | 1,276 | 448,400 |
| 2018/09/21 | 1,277 | 1,280 | 1,263 | 1,270 | 454,600 |
| 2018/09/20 | 1,258 | 1,272 | 1,256 | 1,271 | 458,400 |
| 2018/09/19 | 1,262 | 1,267 | 1,244 | 1,254 | 499,300 |
| 2018/09/18 | 1,246 | 1,262 | 1,243 | 1,262 | 378,400 |
| 2018/09/14 | 1,255 | 1,255 | 1,241 | 1,250 | 492,500 |
| 2018/09/13 | 1,255 | 1,264 | 1,242 | 1,243 | 201,600 |
| 2018/09/12 | 1,254 | 1,260 | 1,241 | 1,251 | 303,000 |
| 2018/09/11 | 1,231 | 1,243 | 1,222 | 1,236 | 297,600 |
| 2018/09/10 | 1,246 | 1,253 | 1,211 | 1,229 | 500,500 |
| 2018/09/07 | 1,255 | 1,270 | 1,254 | 1,260 | 268,900 |
| 2018/09/06 | 1,267 | 1,271 | 1,248 | 1,257 | 240,800 |
| 2018/09/05 | 1,270 | 1,275 | 1,244 | 1,267 | 487,400 |
| 2018/09/04 | 1,264 | 1,284 | 1,259 | 1,281 | 263,800 |
| 2018/09/03 | 1,277 | 1,277 | 1,254 | 1,260 | 388,400 |
| 2018/08/31 | 1,273 | 1,284 | 1,265 | 1,272 | 291,200 |
| 2018/08/30 | 1,277 | 1,285 | 1,271 | 1,281 | 353,800 |
| 2018/08/29 | 1,243 | 1,270 | 1,236 | 1,268 | 221,100 |
| 2018/08/28 | 1,253 | 1,261 | 1,243 | 1,247 | 204,200 |
| 2018/08/27 | 1,236 | 1,251 | 1,227 | 1,250 | 312,100 |
| 2018/08/24 | 1,230 | 1,230 | 1,217 | 1,229 | 212,000 |
| 2018/08/23 | 1,230 | 1,236 | 1,223 | 1,226 | 309,800 |
| 2018/08/22 | 1,234 | 1,240 | 1,229 | 1,235 | 330,300 |
| 2018/08/21 | 1,233 | 1,240 | 1,221 | 1,236 | 440,300 |
| 2018/08/20 | 1,208 | 1,235 | 1,205 | 1,229 | 556,300 |
| 2018/08/17 | 1,201 | 1,208 | 1,168 | 1,206 | 553,500 |
| 2018/08/16 | 1,201 | 1,213 | 1,185 | 1,200 | 655,400 |
| 2018/08/15 | 1,224 | 1,231 | 1,209 | 1,210 | 323,600 |
| 2018/08/14 | 1,217 | 1,223 | 1,210 | 1,219 | 296,800 |
| 2018/08/13 | 1,214 | 1,228 | 1,191 | 1,214 | 537,000 |
| 2018/08/10 | 1,244 | 1,251 | 1,226 | 1,229 | 478,300 |
| 2018/08/09 | 1,243 | 1,245 | 1,227 | 1,234 | 434,600 |
| 2018/08/08 | 1,200 | 1,248 | 1,200 | 1,242 | 847,000 |
| 2018/08/07 | 1,199 | 1,204 | 1,176 | 1,200 | 349,000 |
| 2018/08/06 | 1,200 | 1,219 | 1,192 | 1,199 | 418,000 |
| 2018/08/03 | 1,169 | 1,209 | 1,165 | 1,202 | 952,400 |
| 2018/08/02 | 1,142 | 1,177 | 1,142 | 1,168 | 286,200 |
| 2018/08/01 | 1,201 | 1,231 | 1,147 | 1,156 | 1,487,700 |
| 2018/07/31 | 1,182 | 1,187 | 1,116 | 1,116 | 794,600 |
| 2018/07/30 | 1,200 | 1,201 | 1,176 | 1,181 | 192,500 |
| 2018/07/27 | 1,195 | 1,200 | 1,171 | 1,182 | 405,600 |
| 2018/07/26 | 1,189 | 1,198 | 1,184 | 1,194 | 604,800 |
| 2018/07/25 | 1,152 | 1,179 | 1,152 | 1,170 | 520,300 |
| 2018/07/24 | 1,135 | 1,156 | 1,131 | 1,153 | 377,900 |
| 2018/07/23 | 1,127 | 1,140 | 1,125 | 1,127 | 329,700 |
| 2018/07/20 | 1,145 | 1,149 | 1,128 | 1,129 | 291,300 |
| 2018/07/19 | 1,156 | 1,157 | 1,138 | 1,152 | 279,400 |
| 2018/07/18 | 1,171 | 1,173 | 1,155 | 1,156 | 508,300 |
| 2018/07/17 | 1,137 | 1,157 | 1,127 | 1,155 | 358,400 |
| 2018/07/13 | 1,133 | 1,147 | 1,126 | 1,132 | 443,600 |
| 2018/07/12 | 1,115 | 1,125 | 1,109 | 1,124 | 465,400 |
| 2018/07/11 | 1,053 | 1,120 | 1,053 | 1,112 | 1,092,300 |
| 2018/07/10 | 1,075 | 1,092 | 1,049 | 1,052 | 636,800 |
| 2018/07/09 | 1,076 | 1,080 | 1,049 | 1,066 | 467,400 |
| 2018/07/06 | 1,080 | 1,084 | 1,068 | 1,079 | 254,600 |
| 2018/07/05 | 1,092 | 1,093 | 1,075 | 1,081 | 196,500 |
| 2018/07/04 | 1,067 | 1,100 | 1,067 | 1,094 | 305,300 |
| 2018/07/03 | 1,087 | 1,088 | 1,060 | 1,068 | 436,100 |
| 2018/07/02 | 1,111 | 1,112 | 1,075 | 1,075 | 511,000 |
| 2018/06/29 | 1,097 | 1,119 | 1,085 | 1,117 | 441,700 |
| 2018/06/28 | 1,100 | 1,107 | 1,086 | 1,104 | 395,700 |
| 2018/06/27 | 1,082 | 1,116 | 1,070 | 1,106 | 565,600 |
| 2018/06/26 | 1,063 | 1,086 | 1,049 | 1,084 | 511,000 |
| 2018/06/25 | 1,086 | 1,093 | 1,075 | 1,084 | 291,700 |
| 2018/06/22 | 1,084 | 1,097 | 1,081 | 1,086 | 612,500 |
| 2018/06/21 | 1,092 | 1,097 | 1,085 | 1,088 | 262,800 |
| 2018/06/20 | 1,104 | 1,111 | 1,085 | 1,099 | 609,300 |
| 2018/06/19 | 1,117 | 1,121 | 1,082 | 1,090 | 744,300 |
| 2018/06/18 | 1,151 | 1,151 | 1,105 | 1,110 | 295,200 |
| 2018/06/15 | 1,166 | 1,166 | 1,138 | 1,142 | 562,500 |
| 2018/06/14 | 1,158 | 1,164 | 1,151 | 1,160 | 380,600 |
| 2018/06/13 | 1,163 | 1,168 | 1,153 | 1,161 | 321,300 |
| 2018/06/12 | 1,149 | 1,169 | 1,140 | 1,157 | 622,900 |
| 2018/06/11 | 1,140 | 1,145 | 1,130 | 1,143 | 331,400 |
| 2018/06/08 | 1,133 | 1,139 | 1,116 | 1,129 | 569,100 |
| 2018/06/07 | 1,152 | 1,155 | 1,138 | 1,140 | 262,800 |
| 2018/06/06 | 1,141 | 1,167 | 1,136 | 1,161 | 571,000 |
| 2018/06/05 | 1,137 | 1,140 | 1,126 | 1,136 | 290,200 |
| 2018/06/04 | 1,135 | 1,145 | 1,127 | 1,133 | 390,200 |
| 2018/06/01 | 1,111 | 1,144 | 1,101 | 1,139 | 557,800 |
| 2018/05/31 | 1,119 | 1,128 | 1,108 | 1,123 | 371,900 |
| 2018/05/30 | 1,125 | 1,125 | 1,100 | 1,113 | 515,500 |
| 2018/05/29 | 1,178 | 1,193 | 1,136 | 1,138 | 981,300 |
| 2018/05/28 | 1,145 | 1,180 | 1,142 | 1,166 | 1,159,900 |
| 2018/05/25 | 1,113 | 1,145 | 1,108 | 1,142 | 1,170,900 |
| 2018/05/24 | 1,098 | 1,112 | 1,081 | 1,110 | 770,600 |
| 2018/05/23 | 1,085 | 1,095 | 1,075 | 1,094 | 538,200 |
| 2018/05/22 | 1,097 | 1,097 | 1,086 | 1,091 | 438,700 |
| 2018/05/21 | 1,105 | 1,108 | 1,096 | 1,103 | 498,900 |
| 2018/05/18 | 1,122 | 1,122 | 1,104 | 1,112 | 581,100 |
| 2018/05/17 | 1,125 | 1,133 | 1,096 | 1,126 | 736,000 |
| 2018/05/16 | 1,135 | 1,140 | 1,133 | 1,140 | 334,600 |
| 2018/05/15 | 1,129 | 1,141 | 1,128 | 1,134 | 556,100 |
| 2018/05/14 | 1,113 | 1,126 | 1,104 | 1,124 | 568,800 |
| 2018/05/11 | 1,107 | 1,128 | 1,086 | 1,125 | 1,081,600 |
| 2018/05/10 | 1,111 | 1,121 | 1,087 | 1,120 | 1,233,300 |
| 2018/05/09 | 1,147 | 1,170 | 1,115 | 1,116 | 1,779,900 |
| 2018/05/08 | 1,265 | 1,280 | 1,261 | 1,267 | 449,900 |
| 2018/05/07 | 1,272 | 1,287 | 1,261 | 1,284 | 188,100 |
| 2018/05/02 | 1,265 | 1,275 | 1,251 | 1,272 | 235,700 |
| 2018/05/01 | 1,284 | 1,285 | 1,260 | 1,264 | 247,400 |
| 2018/04/27 | 1,267 | 1,286 | 1,259 | 1,286 | 330,100 |
| 2018/04/26 | 1,264 | 1,266 | 1,246 | 1,264 | 175,600 |
| 2018/04/25 | 1,253 | 1,258 | 1,242 | 1,258 | 274,700 |
| 2018/04/24 | 1,278 | 1,278 | 1,255 | 1,261 | 329,500 |
| 2018/04/23 | 1,252 | 1,274 | 1,250 | 1,268 | 183,400 |
| 2018/04/20 | 1,250 | 1,266 | 1,244 | 1,258 | 252,000 |
| 2018/04/19 | 1,259 | 1,267 | 1,248 | 1,259 | 317,900 |
| 2018/04/18 | 1,247 | 1,259 | 1,246 | 1,256 | 215,300 |
| 2018/04/17 | 1,257 | 1,263 | 1,253 | 1,254 | 149,300 |
| 2018/04/16 | 1,251 | 1,267 | 1,250 | 1,260 | 258,400 |
| 2018/04/13 | 1,270 | 1,276 | 1,261 | 1,263 | 312,300 |
| 2018/04/12 | 1,291 | 1,293 | 1,265 | 1,268 | 302,500 |
| 2018/04/11 | 1,286 | 1,291 | 1,264 | 1,278 | 312,000 |
| 2018/04/10 | 1,268 | 1,289 | 1,266 | 1,276 | 311,700 |
| 2018/04/09 | 1,278 | 1,281 | 1,261 | 1,277 | 221,400 |
| 2018/04/06 | 1,283 | 1,289 | 1,273 | 1,273 | 226,500 |
| 2018/04/05 | 1,273 | 1,284 | 1,268 | 1,272 | 245,500 |
| 2018/04/04 | 1,259 | 1,270 | 1,249 | 1,255 | 420,100 |
| 2018/04/03 | 1,220 | 1,248 | 1,220 | 1,244 | 271,500 |
| 2018/04/02 | 1,233 | 1,243 | 1,229 | 1,237 | 182,700 |
| 2018/03/30 | 1,225 | 1,241 | 1,214 | 1,238 | 293,400 |
| 2018/03/29 | 1,215 | 1,221 | 1,206 | 1,220 | 263,300 |
| 2018/03/28 | 1,202 | 1,208 | 1,188 | 1,206 | 668,900 |
| 2018/03/27 | 1,219 | 1,223 | 1,196 | 1,223 | 1,035,900 |
| 2018/03/26 | 1,185 | 1,201 | 1,181 | 1,201 | 840,200 |
| 2018/03/23 | 1,220 | 1,220 | 1,192 | 1,200 | 920,200 |
| 2018/03/22 | 1,231 | 1,245 | 1,222 | 1,231 | 553,200 |
| 2018/03/20 | 1,240 | 1,251 | 1,221 | 1,231 | 793,900 |
| 2018/03/19 | 1,274 | 1,278 | 1,236 | 1,241 | 823,900 |
| 2018/03/16 | 1,297 | 1,302 | 1,281 | 1,284 | 463,500 |
| 2018/03/15 | 1,322 | 1,330 | 1,291 | 1,297 | 505,900 |
| 2018/03/14 | 1,332 | 1,337 | 1,320 | 1,322 | 234,600 |
| 2018/03/13 | 1,314 | 1,330 | 1,312 | 1,330 | 398,600 |
| 2018/03/12 | 1,300 | 1,318 | 1,298 | 1,317 | 379,500 |
| 2018/03/09 | 1,295 | 1,302 | 1,279 | 1,287 | 461,600 |
| 2018/03/08 | 1,311 | 1,311 | 1,285 | 1,290 | 317,500 |
| 2018/03/07 | 1,282 | 1,312 | 1,281 | 1,292 | 536,200 |
| 2018/03/06 | 1,277 | 1,293 | 1,266 | 1,285 | 608,700 |
| 2018/03/05 | 1,283 | 1,284 | 1,261 | 1,268 | 550,000 |
| 2018/03/02 | 1,286 | 1,293 | 1,281 | 1,285 | 433,900 |
| 2018/03/01 | 1,287 | 1,299 | 1,286 | 1,286 | 213,500 |
| 2018/02/28 | 1,289 | 1,310 | 1,287 | 1,298 | 287,600 |
| 2018/02/27 | 1,300 | 1,302 | 1,280 | 1,295 | 489,400 |
| 2018/02/26 | 1,300 | 1,307 | 1,291 | 1,298 | 510,900 |
| 2018/02/23 | 1,307 | 1,307 | 1,286 | 1,300 | 476,300 |
| 2018/02/22 | 1,326 | 1,328 | 1,304 | 1,309 | 381,400 |
| 2018/02/21 | 1,343 | 1,352 | 1,334 | 1,339 | 311,900 |
| 2018/02/20 | 1,322 | 1,331 | 1,317 | 1,328 | 223,900 |
| 2018/02/19 | 1,329 | 1,338 | 1,324 | 1,326 | 221,100 |
| 2018/02/16 | 1,311 | 1,324 | 1,305 | 1,318 | 243,800 |
| 2018/02/15 | 1,332 | 1,341 | 1,296 | 1,309 | 693,400 |
| 2018/02/14 | 1,318 | 1,344 | 1,317 | 1,325 | 539,000 |
| 2018/02/13 | 1,323 | 1,337 | 1,309 | 1,315 | 571,700 |
| 2018/02/09 | 1,298 | 1,309 | 1,290 | 1,307 | 411,200 |
| 2018/02/08 | 1,335 | 1,377 | 1,321 | 1,324 | 661,900 |
| 2018/02/07 | 1,360 | 1,380 | 1,301 | 1,301 | 825,900 |
| 2018/02/06 | 1,312 | 1,325 | 1,285 | 1,306 | 546,600 |
| 2018/02/05 | 1,388 | 1,395 | 1,378 | 1,383 | 338,100 |
| 2018/02/02 | 1,393 | 1,414 | 1,388 | 1,408 | 424,400 |
| 2018/02/01 | 1,393 | 1,412 | 1,386 | 1,407 | 296,600 |
| 2018/01/31 | 1,400 | 1,412 | 1,392 | 1,395 | 587,100 |
| 2018/01/30 | 1,432 | 1,432 | 1,409 | 1,417 | 485,600 |
| 2018/01/29 | 1,430 | 1,432 | 1,404 | 1,412 | 405,800 |
| 2018/01/26 | 1,388 | 1,415 | 1,384 | 1,403 | 627,600 |
| 2018/01/25 | 1,387 | 1,395 | 1,380 | 1,387 | 414,700 |
| 2018/01/24 | 1,382 | 1,384 | 1,375 | 1,378 | 179,100 |
| 2018/01/23 | 1,380 | 1,386 | 1,364 | 1,384 | 378,700 |
| 2018/01/22 | 1,367 | 1,377 | 1,359 | 1,364 | 249,900 |
| 2018/01/19 | 1,347 | 1,356 | 1,347 | 1,354 | 256,100 |
| 2018/01/18 | 1,345 | 1,347 | 1,333 | 1,334 | 284,500 |
| 2018/01/17 | 1,334 | 1,339 | 1,323 | 1,338 | 191,600 |
| 2018/01/16 | 1,348 | 1,348 | 1,331 | 1,334 | 137,700 |
| 2018/01/15 | 1,349 | 1,350 | 1,333 | 1,340 | 170,100 |
| 2018/01/12 | 1,317 | 1,339 | 1,312 | 1,338 | 382,900 |
| 2018/01/11 | 1,304 | 1,317 | 1,298 | 1,316 | 236,900 |
| 2018/01/10 | 1,343 | 1,347 | 1,291 | 1,309 | 425,300 |
| 2018/01/09 | 1,331 | 1,341 | 1,323 | 1,340 | 281,000 |
| 2018/01/05 | 1,358 | 1,358 | 1,323 | 1,333 | 281,700 |
| 2018/01/04 | 1,337 | 1,355 | 1,331 | 1,355 | 372,400 |