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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,072 | 1,075 | 1,067 | 1,073 | 218,800 |
| 2021/12/29 | 1,071 | 1,075 | 1,069 | 1,075 | 225,700 |
| 2021/12/28 | 1,060 | 1,067 | 1,059 | 1,065 | 273,300 |
| 2021/12/27 | 1,069 | 1,069 | 1,055 | 1,056 | 276,800 |
| 2021/12/24 | 1,062 | 1,071 | 1,062 | 1,069 | 210,500 |
| 2021/12/23 | 1,060 | 1,064 | 1,056 | 1,060 | 183,800 |
| 2021/12/22 | 1,058 | 1,058 | 1,052 | 1,056 | 221,700 |
| 2021/12/21 | 1,051 | 1,057 | 1,047 | 1,052 | 225,800 |
| 2021/12/20 | 1,046 | 1,056 | 1,042 | 1,044 | 346,100 |
| 2021/12/17 | 1,055 | 1,058 | 1,048 | 1,049 | 583,800 |
| 2021/12/16 | 1,059 | 1,059 | 1,050 | 1,055 | 281,700 |
| 2021/12/15 | 1,049 | 1,056 | 1,047 | 1,052 | 216,300 |
| 2021/12/14 | 1,059 | 1,059 | 1,046 | 1,049 | 338,800 |
| 2021/12/13 | 1,048 | 1,063 | 1,045 | 1,053 | 489,600 |
| 2021/12/10 | 1,042 | 1,044 | 1,034 | 1,042 | 377,500 |
| 2021/12/09 | 1,039 | 1,042 | 1,029 | 1,036 | 610,900 |
| 2021/12/08 | 1,051 | 1,056 | 1,046 | 1,050 | 521,700 |
| 2021/12/07 | 1,044 | 1,054 | 1,031 | 1,052 | 751,500 |
| 2021/12/06 | 1,017 | 1,030 | 1,017 | 1,025 | 444,500 |
| 2021/12/03 | 1,005 | 1,017 | 1,001 | 1,017 | 333,900 |
| 2021/12/02 | 1,001 | 1,008 | 998 | 998 | 566,500 |
| 2021/12/01 | 1,001 | 1,008 | 998 | 1,005 | 503,700 |
| 2021/11/30 | 1,020 | 1,033 | 999 | 999 | 998,700 |
| 2021/11/29 | 1,022 | 1,023 | 1,012 | 1,014 | 612,400 |
| 2021/11/26 | 1,045 | 1,046 | 1,027 | 1,030 | 444,000 |
| 2021/11/25 | 1,044 | 1,052 | 1,044 | 1,049 | 281,900 |
| 2021/11/24 | 1,048 | 1,055 | 1,045 | 1,046 | 360,600 |
| 2021/11/22 | 1,030 | 1,044 | 1,030 | 1,044 | 338,900 |
| 2021/11/19 | 1,029 | 1,031 | 1,021 | 1,030 | 600,600 |
| 2021/11/18 | 1,035 | 1,037 | 1,026 | 1,035 | 397,100 |
| 2021/11/17 | 1,035 | 1,038 | 1,028 | 1,032 | 445,100 |
| 2021/11/16 | 1,034 | 1,041 | 1,031 | 1,033 | 523,900 |
| 2021/11/15 | 1,047 | 1,052 | 1,037 | 1,041 | 509,800 |
| 2021/11/12 | 1,056 | 1,064 | 1,045 | 1,052 | 615,900 |
| 2021/11/11 | 1,076 | 1,086 | 1,055 | 1,060 | 772,700 |
| 2021/11/10 | 1,075 | 1,084 | 1,075 | 1,080 | 383,900 |
| 2021/11/09 | 1,073 | 1,082 | 1,072 | 1,075 | 333,400 |
| 2021/11/08 | 1,092 | 1,092 | 1,070 | 1,071 | 346,500 |
| 2021/11/05 | 1,080 | 1,085 | 1,075 | 1,085 | 221,700 |
| 2021/11/04 | 1,093 | 1,093 | 1,084 | 1,091 | 399,200 |
| 2021/11/02 | 1,084 | 1,091 | 1,077 | 1,078 | 433,800 |
| 2021/11/01 | 1,084 | 1,092 | 1,081 | 1,089 | 313,900 |
| 2021/10/29 | 1,079 | 1,080 | 1,067 | 1,080 | 324,300 |
| 2021/10/28 | 1,066 | 1,086 | 1,065 | 1,078 | 1,100,500 |
| 2021/10/27 | 1,070 | 1,079 | 1,069 | 1,075 | 424,700 |
| 2021/10/26 | 1,070 | 1,081 | 1,068 | 1,078 | 289,500 |
| 2021/10/25 | 1,072 | 1,076 | 1,062 | 1,062 | 382,500 |
| 2021/10/22 | 1,070 | 1,080 | 1,065 | 1,073 | 319,700 |
| 2021/10/21 | 1,084 | 1,086 | 1,066 | 1,070 | 328,800 |
| 2021/10/20 | 1,070 | 1,083 | 1,069 | 1,083 | 242,700 |
| 2021/10/19 | 1,085 | 1,091 | 1,070 | 1,075 | 611,600 |
| 2021/10/18 | 1,087 | 1,095 | 1,086 | 1,089 | 336,900 |
| 2021/10/15 | 1,080 | 1,096 | 1,071 | 1,093 | 538,600 |
| 2021/10/14 | 1,083 | 1,083 | 1,067 | 1,071 | 498,600 |
| 2021/10/13 | 1,094 | 1,096 | 1,086 | 1,088 | 595,600 |
| 2021/10/12 | 1,097 | 1,103 | 1,081 | 1,084 | 473,000 |
| 2021/10/11 | 1,090 | 1,105 | 1,088 | 1,104 | 517,400 |
| 2021/10/08 | 1,096 | 1,103 | 1,083 | 1,083 | 573,600 |
| 2021/10/07 | 1,078 | 1,085 | 1,073 | 1,073 | 521,400 |
| 2021/10/06 | 1,055 | 1,075 | 1,055 | 1,071 | 714,200 |
| 2021/10/05 | 1,057 | 1,061 | 1,052 | 1,055 | 396,100 |
| 2021/10/04 | 1,063 | 1,064 | 1,053 | 1,061 | 305,200 |
| 2021/10/01 | 1,048 | 1,058 | 1,046 | 1,058 | 444,400 |
| 2021/09/30 | 1,065 | 1,065 | 1,050 | 1,054 | 413,900 |
| 2021/09/29 | 1,055 | 1,055 | 1,040 | 1,054 | 860,200 |
| 2021/09/28 | 1,089 | 1,089 | 1,073 | 1,084 | 631,300 |
| 2021/09/27 | 1,076 | 1,088 | 1,075 | 1,085 | 497,200 |
| 2021/09/24 | 1,079 | 1,091 | 1,070 | 1,091 | 571,700 |
| 2021/09/22 | 1,081 | 1,082 | 1,061 | 1,064 | 695,500 |
| 2021/09/21 | 1,078 | 1,084 | 1,076 | 1,077 | 485,800 |
| 2021/09/17 | 1,082 | 1,089 | 1,079 | 1,089 | 450,800 |
| 2021/09/16 | 1,088 | 1,088 | 1,071 | 1,084 | 457,600 |
| 2021/09/15 | 1,085 | 1,088 | 1,075 | 1,076 | 608,000 |
| 2021/09/14 | 1,092 | 1,093 | 1,085 | 1,091 | 486,800 |
| 2021/09/13 | 1,091 | 1,091 | 1,082 | 1,090 | 424,500 |
| 2021/09/10 | 1,085 | 1,091 | 1,082 | 1,091 | 337,300 |
| 2021/09/09 | 1,084 | 1,091 | 1,082 | 1,086 | 429,300 |
| 2021/09/08 | 1,085 | 1,091 | 1,083 | 1,090 | 464,300 |
| 2021/09/07 | 1,091 | 1,092 | 1,083 | 1,092 | 363,200 |
| 2021/09/06 | 1,096 | 1,096 | 1,074 | 1,080 | 405,700 |
| 2021/09/03 | 1,079 | 1,086 | 1,074 | 1,085 | 499,500 |
| 2021/09/02 | 1,080 | 1,085 | 1,071 | 1,079 | 494,300 |
| 2021/09/01 | 1,068 | 1,080 | 1,065 | 1,080 | 469,700 |
| 2021/08/31 | 1,058 | 1,076 | 1,055 | 1,070 | 736,600 |
| 2021/08/30 | 1,048 | 1,061 | 1,046 | 1,058 | 533,300 |
| 2021/08/27 | 1,030 | 1,040 | 1,027 | 1,039 | 436,800 |
| 2021/08/26 | 1,037 | 1,045 | 1,033 | 1,033 | 543,500 |
| 2021/08/25 | 1,038 | 1,049 | 1,037 | 1,037 | 351,200 |
| 2021/08/24 | 1,040 | 1,046 | 1,037 | 1,040 | 352,600 |
| 2021/08/23 | 1,031 | 1,043 | 1,030 | 1,039 | 466,400 |
| 2021/08/20 | 1,023 | 1,034 | 1,020 | 1,021 | 550,800 |
| 2021/08/19 | 1,036 | 1,037 | 1,023 | 1,023 | 550,900 |
| 2021/08/18 | 1,029 | 1,047 | 1,029 | 1,043 | 559,400 |
| 2021/08/17 | 1,030 | 1,039 | 1,026 | 1,028 | 590,700 |
| 2021/08/16 | 1,051 | 1,055 | 1,030 | 1,030 | 720,900 |
| 2021/08/13 | 1,049 | 1,057 | 1,039 | 1,048 | 919,500 |
| 2021/08/12 | 1,072 | 1,075 | 1,048 | 1,049 | 1,292,100 |
| 2021/08/11 | 1,087 | 1,094 | 1,067 | 1,078 | 1,313,700 |
| 2021/08/10 | 1,120 | 1,139 | 1,111 | 1,114 | 561,800 |
| 2021/08/06 | 1,139 | 1,144 | 1,125 | 1,132 | 668,100 |
| 2021/08/05 | 1,111 | 1,142 | 1,111 | 1,139 | 656,200 |
| 2021/08/04 | 1,115 | 1,118 | 1,102 | 1,111 | 508,400 |
| 2021/08/03 | 1,138 | 1,139 | 1,118 | 1,122 | 346,000 |
| 2021/08/02 | 1,131 | 1,140 | 1,130 | 1,139 | 365,000 |
| 2021/07/30 | 1,126 | 1,131 | 1,121 | 1,130 | 338,300 |
| 2021/07/29 | 1,126 | 1,131 | 1,118 | 1,126 | 352,300 |
| 2021/07/28 | 1,125 | 1,135 | 1,124 | 1,128 | 256,900 |
| 2021/07/27 | 1,125 | 1,131 | 1,117 | 1,131 | 348,200 |
| 2021/07/26 | 1,120 | 1,122 | 1,108 | 1,115 | 336,300 |
| 2021/07/21 | 1,109 | 1,118 | 1,105 | 1,112 | 443,800 |
| 2021/07/20 | 1,091 | 1,101 | 1,090 | 1,099 | 311,400 |
| 2021/07/19 | 1,104 | 1,108 | 1,095 | 1,105 | 395,600 |
| 2021/07/16 | 1,101 | 1,110 | 1,100 | 1,107 | 394,600 |
| 2021/07/15 | 1,112 | 1,123 | 1,100 | 1,104 | 514,000 |
| 2021/07/14 | 1,102 | 1,115 | 1,101 | 1,108 | 515,900 |
| 2021/07/13 | 1,093 | 1,107 | 1,093 | 1,104 | 474,800 |
| 2021/07/12 | 1,094 | 1,097 | 1,081 | 1,093 | 623,000 |
| 2021/07/09 | 1,062 | 1,075 | 1,056 | 1,074 | 616,800 |
| 2021/07/08 | 1,080 | 1,085 | 1,067 | 1,067 | 524,900 |
| 2021/07/07 | 1,087 | 1,087 | 1,075 | 1,084 | 610,100 |
| 2021/07/06 | 1,089 | 1,095 | 1,085 | 1,087 | 338,300 |
| 2021/07/05 | 1,090 | 1,092 | 1,087 | 1,087 | 354,800 |
| 2021/07/02 | 1,088 | 1,093 | 1,078 | 1,085 | 815,300 |
| 2021/07/01 | 1,092 | 1,097 | 1,080 | 1,080 | 912,300 |
| 2021/06/30 | 1,103 | 1,111 | 1,079 | 1,085 | 1,435,700 |
| 2021/06/29 | 1,058 | 1,058 | 1,041 | 1,051 | 480,200 |
| 2021/06/28 | 1,052 | 1,062 | 1,052 | 1,060 | 370,200 |
| 2021/06/25 | 1,041 | 1,049 | 1,040 | 1,047 | 340,800 |
| 2021/06/24 | 1,036 | 1,039 | 1,031 | 1,034 | 328,300 |
| 2021/06/23 | 1,042 | 1,045 | 1,029 | 1,029 | 499,500 |
| 2021/06/22 | 1,055 | 1,056 | 1,037 | 1,042 | 537,900 |
| 2021/06/21 | 1,045 | 1,045 | 1,032 | 1,034 | 435,200 |
| 2021/06/18 | 1,049 | 1,054 | 1,044 | 1,051 | 417,900 |
| 2021/06/17 | 1,055 | 1,058 | 1,044 | 1,044 | 354,300 |
| 2021/06/16 | 1,051 | 1,059 | 1,043 | 1,056 | 479,700 |
| 2021/06/15 | 1,059 | 1,061 | 1,052 | 1,052 | 391,700 |
| 2021/06/14 | 1,067 | 1,067 | 1,053 | 1,055 | 535,800 |
| 2021/06/11 | 1,063 | 1,068 | 1,058 | 1,062 | 483,500 |
| 2021/06/10 | 1,076 | 1,077 | 1,059 | 1,066 | 581,200 |
| 2021/06/09 | 1,076 | 1,082 | 1,072 | 1,072 | 259,500 |
| 2021/06/08 | 1,067 | 1,070 | 1,062 | 1,067 | 469,500 |
| 2021/06/07 | 1,074 | 1,081 | 1,064 | 1,070 | 659,400 |
| 2021/06/04 | 1,075 | 1,080 | 1,070 | 1,073 | 593,200 |
| 2021/06/03 | 1,074 | 1,086 | 1,071 | 1,086 | 556,900 |
| 2021/06/02 | 1,090 | 1,092 | 1,076 | 1,079 | 752,400 |
| 2021/06/01 | 1,094 | 1,096 | 1,085 | 1,088 | 322,600 |
| 2021/05/31 | 1,093 | 1,096 | 1,076 | 1,082 | 380,500 |
| 2021/05/28 | 1,088 | 1,102 | 1,087 | 1,100 | 416,200 |
| 2021/05/27 | 1,087 | 1,094 | 1,073 | 1,075 | 497,700 |
| 2021/05/26 | 1,088 | 1,091 | 1,084 | 1,087 | 355,400 |
| 2021/05/25 | 1,110 | 1,112 | 1,093 | 1,100 | 414,900 |
| 2021/05/24 | 1,118 | 1,121 | 1,112 | 1,116 | 279,900 |
| 2021/05/21 | 1,117 | 1,125 | 1,114 | 1,124 | 221,600 |
| 2021/05/20 | 1,123 | 1,128 | 1,119 | 1,119 | 253,300 |
| 2021/05/19 | 1,127 | 1,136 | 1,117 | 1,126 | 369,900 |
| 2021/05/18 | 1,118 | 1,143 | 1,116 | 1,141 | 403,200 |
| 2021/05/17 | 1,140 | 1,150 | 1,119 | 1,131 | 757,700 |
| 2021/05/14 | 1,151 | 1,170 | 1,146 | 1,159 | 390,600 |
| 2021/05/13 | 1,135 | 1,143 | 1,120 | 1,124 | 376,800 |
| 2021/05/12 | 1,165 | 1,167 | 1,139 | 1,147 | 335,500 |
| 2021/05/11 | 1,185 | 1,185 | 1,165 | 1,170 | 274,800 |
| 2021/05/10 | 1,189 | 1,194 | 1,176 | 1,188 | 270,800 |
| 2021/05/07 | 1,181 | 1,193 | 1,176 | 1,189 | 290,200 |
| 2021/05/06 | 1,168 | 1,181 | 1,161 | 1,170 | 383,100 |
| 2021/04/30 | 1,170 | 1,173 | 1,157 | 1,161 | 319,700 |
| 2021/04/28 | 1,184 | 1,192 | 1,172 | 1,172 | 282,800 |
| 2021/04/27 | 1,166 | 1,185 | 1,166 | 1,177 | 308,700 |
| 2021/04/26 | 1,180 | 1,181 | 1,162 | 1,166 | 328,400 |
| 2021/04/23 | 1,188 | 1,200 | 1,180 | 1,180 | 277,500 |
| 2021/04/22 | 1,200 | 1,209 | 1,181 | 1,187 | 322,500 |
| 2021/04/21 | 1,211 | 1,213 | 1,190 | 1,198 | 417,000 |
| 2021/04/20 | 1,218 | 1,240 | 1,209 | 1,227 | 534,200 |
| 2021/04/19 | 1,237 | 1,240 | 1,230 | 1,230 | 425,800 |
| 2021/04/16 | 1,216 | 1,233 | 1,215 | 1,228 | 438,500 |
| 2021/04/15 | 1,195 | 1,216 | 1,195 | 1,206 | 364,100 |
| 2021/04/14 | 1,206 | 1,214 | 1,203 | 1,208 | 321,900 |
| 2021/04/13 | 1,210 | 1,234 | 1,207 | 1,224 | 482,300 |
| 2021/04/12 | 1,200 | 1,205 | 1,195 | 1,202 | 302,000 |
| 2021/04/09 | 1,198 | 1,202 | 1,189 | 1,189 | 351,400 |
| 2021/04/08 | 1,203 | 1,212 | 1,190 | 1,191 | 352,800 |
| 2021/04/07 | 1,193 | 1,220 | 1,192 | 1,220 | 241,700 |
| 2021/04/06 | 1,218 | 1,218 | 1,201 | 1,209 | 226,700 |
| 2021/04/05 | 1,201 | 1,220 | 1,193 | 1,211 | 354,300 |
| 2021/04/02 | 1,213 | 1,219 | 1,190 | 1,195 | 342,300 |
| 2021/04/01 | 1,242 | 1,243 | 1,207 | 1,209 | 646,100 |
| 2021/03/31 | 1,232 | 1,260 | 1,230 | 1,239 | 912,100 |
| 2021/03/30 | 1,241 | 1,257 | 1,212 | 1,228 | 2,339,900 |
| 2021/03/29 | 1,306 | 1,309 | 1,257 | 1,269 | 3,037,400 |
| 2021/03/26 | 1,294 | 1,326 | 1,286 | 1,312 | 1,888,400 |
| 2021/03/25 | 1,272 | 1,294 | 1,267 | 1,270 | 1,574,300 |
| 2021/03/24 | 1,254 | 1,260 | 1,224 | 1,242 | 874,300 |
| 2021/03/23 | 1,277 | 1,288 | 1,260 | 1,260 | 775,000 |
| 2021/03/22 | 1,260 | 1,286 | 1,255 | 1,276 | 947,000 |
| 2021/03/19 | 1,238 | 1,266 | 1,230 | 1,251 | 1,314,700 |
| 2021/03/18 | 1,242 | 1,244 | 1,222 | 1,241 | 1,008,900 |
| 2021/03/17 | 1,241 | 1,251 | 1,232 | 1,251 | 645,900 |
| 2021/03/16 | 1,225 | 1,254 | 1,220 | 1,250 | 734,600 |
| 2021/03/15 | 1,197 | 1,224 | 1,192 | 1,220 | 847,000 |
| 2021/03/12 | 1,163 | 1,188 | 1,145 | 1,187 | 1,484,400 |
| 2021/03/11 | 1,157 | 1,174 | 1,155 | 1,170 | 867,700 |
| 2021/03/10 | 1,178 | 1,178 | 1,150 | 1,157 | 1,076,500 |
| 2021/03/09 | 1,160 | 1,177 | 1,152 | 1,176 | 668,500 |
| 2021/03/08 | 1,154 | 1,157 | 1,143 | 1,147 | 419,400 |
| 2021/03/05 | 1,126 | 1,144 | 1,121 | 1,144 | 669,800 |
| 2021/03/04 | 1,113 | 1,128 | 1,100 | 1,128 | 722,800 |
| 2021/03/03 | 1,107 | 1,134 | 1,102 | 1,121 | 793,500 |
| 2021/03/02 | 1,099 | 1,105 | 1,091 | 1,096 | 661,400 |
| 2021/03/01 | 1,072 | 1,097 | 1,070 | 1,097 | 958,400 |
| 2021/02/26 | 1,092 | 1,093 | 1,062 | 1,066 | 2,078,500 |
| 2021/02/25 | 1,080 | 1,099 | 1,075 | 1,091 | 687,000 |
| 2021/02/24 | 1,078 | 1,084 | 1,065 | 1,069 | 501,700 |
| 2021/02/22 | 1,068 | 1,079 | 1,066 | 1,076 | 404,900 |
| 2021/02/19 | 1,068 | 1,073 | 1,051 | 1,071 | 503,200 |
| 2021/02/18 | 1,087 | 1,087 | 1,061 | 1,069 | 438,900 |
| 2021/02/17 | 1,081 | 1,090 | 1,078 | 1,080 | 312,300 |
| 2021/02/16 | 1,098 | 1,098 | 1,078 | 1,080 | 348,300 |
| 2021/02/15 | 1,083 | 1,091 | 1,082 | 1,091 | 268,700 |
| 2021/02/12 | 1,076 | 1,088 | 1,076 | 1,080 | 440,500 |
| 2021/02/10 | 1,075 | 1,080 | 1,071 | 1,076 | 200,000 |
| 2021/02/09 | 1,079 | 1,085 | 1,072 | 1,079 | 452,400 |
| 2021/02/08 | 1,095 | 1,100 | 1,079 | 1,084 | 498,400 |
| 2021/02/05 | 1,088 | 1,092 | 1,082 | 1,087 | 599,800 |
| 2021/02/04 | 1,050 | 1,080 | 1,046 | 1,077 | 656,800 |
| 2021/02/03 | 1,041 | 1,060 | 1,021 | 1,050 | 1,212,500 |
| 2021/02/02 | 1,036 | 1,062 | 1,035 | 1,059 | 752,000 |
| 2021/02/01 | 1,021 | 1,038 | 1,021 | 1,031 | 450,000 |
| 2021/01/29 | 1,022 | 1,032 | 1,018 | 1,026 | 704,000 |
| 2021/01/28 | 1,010 | 1,027 | 1,008 | 1,015 | 1,166,800 |
| 2021/01/27 | 1,025 | 1,027 | 1,020 | 1,024 | 326,100 |
| 2021/01/26 | 1,021 | 1,025 | 1,014 | 1,025 | 439,400 |
| 2021/01/25 | 1,022 | 1,024 | 1,017 | 1,021 | 277,600 |
| 2021/01/22 | 1,020 | 1,026 | 1,018 | 1,019 | 318,400 |
| 2021/01/21 | 1,011 | 1,029 | 1,011 | 1,024 | 428,600 |
| 2021/01/20 | 1,016 | 1,017 | 1,004 | 1,010 | 503,500 |
| 2021/01/19 | 1,028 | 1,029 | 1,013 | 1,013 | 568,300 |
| 2021/01/18 | 1,029 | 1,036 | 1,029 | 1,034 | 238,500 |
| 2021/01/15 | 1,045 | 1,045 | 1,031 | 1,031 | 348,800 |
| 2021/01/14 | 1,032 | 1,046 | 1,029 | 1,042 | 616,300 |
| 2021/01/13 | 1,032 | 1,032 | 1,025 | 1,025 | 296,800 |
| 2021/01/12 | 1,032 | 1,035 | 1,025 | 1,032 | 510,100 |
| 2021/01/08 | 1,015 | 1,029 | 1,015 | 1,029 | 531,700 |
| 2021/01/07 | 1,038 | 1,040 | 1,021 | 1,021 | 488,900 |
| 2021/01/06 | 1,024 | 1,036 | 1,020 | 1,029 | 259,700 |
| 2021/01/05 | 1,030 | 1,030 | 1,018 | 1,018 | 431,500 |
| 2021/01/04 | 1,052 | 1,056 | 1,029 | 1,035 | 345,300 |