エッジテクノロジー(4268)の株価時系列情報
エッジテクノロジー(4268)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 817 | 832 | 809 | 821 | 57,400 |
| 2022/12/29 | 801 | 822 | 792 | 815 | 82,100 |
| 2022/12/28 | 837 | 837 | 808 | 808 | 98,100 |
| 2022/12/27 | 820 | 854 | 820 | 840 | 94,800 |
| 2022/12/26 | 852 | 862 | 825 | 825 | 110,400 |
| 2022/12/23 | 862 | 862 | 849 | 850 | 91,100 |
| 2022/12/22 | 895 | 895 | 866 | 866 | 56,000 |
| 2022/12/21 | 862 | 886 | 855 | 881 | 81,500 |
| 2022/12/20 | 913 | 913 | 846 | 862 | 202,400 |
| 2022/12/19 | 885 | 909 | 883 | 902 | 132,500 |
| 2022/12/16 | 851 | 919 | 844 | 882 | 373,900 |
| 2022/12/15 | 872 | 888 | 866 | 872 | 98,900 |
| 2022/12/14 | 862 | 882 | 857 | 881 | 174,900 |
| 2022/12/13 | 880 | 897 | 850 | 876 | 325,200 |
| 2022/12/12 | 928 | 944 | 877 | 880 | 817,500 |
| 2022/12/09 | 954 | 1,010 | 950 | 1,003 | 201,900 |
| 2022/12/08 | 984 | 992 | 959 | 963 | 136,300 |
| 2022/12/07 | 994 | 1,002 | 981 | 999 | 102,400 |
| 2022/12/06 | 998 | 1,009 | 992 | 1,000 | 55,700 |
| 2022/12/05 | 1,019 | 1,048 | 1,006 | 1,006 | 144,200 |
| 2022/12/02 | 1,006 | 1,034 | 1,002 | 1,015 | 84,100 |
| 2022/12/01 | 1,027 | 1,044 | 996 | 1,010 | 96,900 |
| 2022/11/30 | 1,000 | 1,006 | 985 | 1,005 | 91,100 |
| 2022/11/29 | 1,013 | 1,013 | 997 | 1,005 | 53,800 |
| 2022/11/28 | 986 | 1,025 | 976 | 1,016 | 109,400 |
| 2022/11/25 | 997 | 1,004 | 987 | 989 | 75,500 |
| 2022/11/24 | 1,026 | 1,027 | 996 | 998 | 119,500 |
| 2022/11/22 | 1,010 | 1,034 | 1,010 | 1,014 | 98,800 |
| 2022/11/21 | 1,040 | 1,043 | 1,015 | 1,017 | 109,600 |
| 2022/11/18 | 1,001 | 1,038 | 986 | 1,024 | 187,200 |
| 2022/11/17 | 1,009 | 1,033 | 996 | 1,013 | 160,900 |
| 2022/11/16 | 972 | 1,016 | 968 | 1,009 | 212,200 |
| 2022/11/15 | 950 | 970 | 927 | 968 | 161,700 |
| 2022/11/14 | 956 | 981 | 941 | 957 | 111,600 |
| 2022/11/11 | 910 | 958 | 900 | 946 | 217,000 |
| 2022/11/10 | 895 | 910 | 892 | 892 | 41,800 |
| 2022/11/09 | 909 | 913 | 902 | 906 | 21,900 |
| 2022/11/08 | 913 | 929 | 902 | 907 | 38,600 |
| 2022/11/07 | 903 | 925 | 895 | 913 | 60,200 |
| 2022/11/04 | 887 | 903 | 864 | 896 | 50,100 |
| 2022/11/02 | 889 | 898 | 882 | 894 | 44,000 |
| 2022/11/01 | 910 | 922 | 893 | 893 | 53,600 |
| 2022/10/31 | 917 | 935 | 900 | 910 | 82,300 |
| 2022/10/28 | 885 | 910 | 882 | 909 | 35,800 |
| 2022/10/27 | 910 | 912 | 900 | 900 | 23,300 |
| 2022/10/26 | 917 | 927 | 910 | 910 | 45,600 |
| 2022/10/25 | 910 | 919 | 902 | 905 | 45,900 |
| 2022/10/24 | 926 | 927 | 906 | 906 | 49,500 |
| 2022/10/21 | 905 | 923 | 899 | 921 | 47,000 |
| 2022/10/20 | 919 | 933 | 907 | 910 | 50,300 |
| 2022/10/19 | 919 | 922 | 908 | 922 | 56,000 |
| 2022/10/18 | 888 | 928 | 888 | 918 | 82,700 |
| 2022/10/17 | 874 | 908 | 874 | 884 | 95,100 |
| 2022/10/14 | 900 | 904 | 873 | 879 | 55,100 |
| 2022/10/13 | 881 | 890 | 853 | 855 | 65,700 |
| 2022/10/12 | 908 | 909 | 866 | 881 | 99,800 |
| 2022/10/11 | 905 | 937 | 891 | 893 | 131,200 |
| 2022/10/07 | 912 | 943 | 907 | 916 | 140,600 |
| 2022/10/06 | 875 | 953 | 875 | 927 | 296,100 |
| 2022/10/05 | 874 | 942 | 862 | 866 | 250,300 |
| 2022/10/04 | 862 | 868 | 840 | 850 | 79,100 |
| 2022/10/03 | 803 | 839 | 791 | 835 | 95,400 |
| 2022/09/30 | 793 | 821 | 787 | 803 | 122,100 |
| 2022/09/29 | 834 | 848 | 808 | 808 | 123,800 |
| 2022/09/28 | 833 | 853 | 803 | 822 | 187,200 |
| 2022/09/27 | 852 | 865 | 833 | 833 | 85,300 |
| 2022/09/26 | 865 | 865 | 832 | 844 | 201,300 |
| 2022/09/22 | 876 | 907 | 862 | 895 | 123,500 |
| 2022/09/21 | 921 | 921 | 866 | 879 | 258,900 |
| 2022/09/20 | 940 | 970 | 913 | 915 | 204,500 |
| 2022/09/16 | 976 | 992 | 930 | 940 | 304,500 |
| 2022/09/15 | 1,026 | 1,033 | 992 | 997 | 222,800 |
| 2022/09/14 | 1,051 | 1,069 | 1,022 | 1,022 | 342,100 |
| 2022/09/13 | 1,015 | 1,105 | 1,015 | 1,089 | 589,000 |
| 2022/09/12 | 1,120 | 1,164 | 1,014 | 1,015 | 872,100 |
| 2022/09/09 | 1,185 | 1,194 | 961 | 1,064 | 1,846,300 |
| 2022/09/08 | 1,188 | 1,205 | 1,160 | 1,173 | 289,000 |
| 2022/09/07 | 1,166 | 1,177 | 1,146 | 1,174 | 145,500 |
| 2022/09/06 | 1,167 | 1,211 | 1,138 | 1,171 | 341,700 |
| 2022/09/05 | 1,128 | 1,192 | 1,106 | 1,168 | 302,200 |
| 2022/09/02 | 1,107 | 1,142 | 1,050 | 1,123 | 325,800 |
| 2022/09/01 | 1,148 | 1,159 | 1,106 | 1,106 | 309,000 |
| 2022/08/31 | 1,131 | 1,192 | 1,113 | 1,167 | 754,400 |
| 2022/08/30 | 1,048 | 1,109 | 1,046 | 1,101 | 204,900 |
| 2022/08/29 | 1,035 | 1,064 | 1,025 | 1,050 | 189,200 |
| 2022/08/26 | 1,099 | 1,114 | 1,069 | 1,084 | 186,600 |
| 2022/08/25 | 1,080 | 1,107 | 1,059 | 1,089 | 332,800 |
| 2022/08/24 | 1,019 | 1,069 | 1,015 | 1,067 | 213,900 |
| 2022/08/23 | 992 | 1,036 | 987 | 1,019 | 160,800 |
| 2022/08/22 | 1,020 | 1,020 | 1,000 | 1,006 | 172,900 |
| 2022/08/19 | 1,050 | 1,064 | 1,025 | 1,034 | 300,900 |
| 2022/08/18 | 1,005 | 1,047 | 985 | 1,027 | 396,900 |
| 2022/08/17 | 1,028 | 1,055 | 1,005 | 1,006 | 439,600 |
| 2022/08/16 | 952 | 1,022 | 940 | 1,020 | 508,200 |
| 2022/08/15 | 921 | 949 | 919 | 940 | 134,700 |
| 2022/08/12 | 934 | 963 | 917 | 921 | 146,500 |
| 2022/08/10 | 925 | 931 | 905 | 926 | 183,800 |
| 2022/08/09 | 910 | 951 | 897 | 947 | 399,300 |
| 2022/08/08 | 950 | 960 | 901 | 912 | 536,300 |
| 2022/08/05 | 1,014 | 1,081 | 960 | 975 | 1,481,700 |
| 2022/08/04 | 991 | 1,110 | 968 | 1,013 | 1,639,200 |
| 2022/08/03 | 942 | 978 | 933 | 976 | 545,800 |
| 2022/08/02 | 936 | 950 | 918 | 941 | 286,200 |
| 2022/08/01 | 927 | 931 | 903 | 931 | 281,700 |
| 2022/07/29 | 889 | 921 | 880 | 913 | 417,200 |
| 2022/07/28 | 878 | 962 | 878 | 889 | 1,656,000 |
| 2022/07/27 | 845 | 870 | 841 | 855 | 141,300 |
| 2022/07/26 | 855 | 861 | 839 | 850 | 147,500 |
| 2022/07/25 | 853 | 875 | 846 | 859 | 155,500 |
| 2022/07/22 | 860 | 862 | 839 | 853 | 176,100 |
| 2022/07/21 | 863 | 888 | 855 | 856 | 209,300 |
| 2022/07/20 | 869 | 879 | 851 | 859 | 219,900 |
| 2022/07/19 | 822 | 867 | 818 | 849 | 249,200 |
| 2022/07/15 | 842 | 855 | 811 | 818 | 229,700 |
| 2022/07/14 | 828 | 856 | 805 | 848 | 166,400 |
| 2022/07/13 | 833 | 844 | 816 | 825 | 135,100 |
| 2022/07/12 | 849 | 852 | 825 | 833 | 127,000 |
| 2022/07/11 | 850 | 879 | 840 | 847 | 254,400 |
| 2022/07/08 | 820 | 853 | 820 | 829 | 219,100 |
| 2022/07/07 | 843 | 843 | 809 | 817 | 225,100 |
| 2022/07/06 | 855 | 873 | 834 | 840 | 177,200 |
| 2022/07/05 | 849 | 860 | 832 | 848 | 251,900 |
| 2022/07/04 | 881 | 889 | 830 | 834 | 417,300 |
| 2022/07/01 | 936 | 937 | 871 | 883 | 613,600 |
| 2022/06/30 | 926 | 969 | 925 | 944 | 426,900 |
| 2022/06/29 | 915 | 934 | 901 | 929 | 275,000 |
| 2022/06/28 | 905 | 934 | 898 | 930 | 445,900 |
| 2022/06/27 | 914 | 924 | 887 | 910 | 462,000 |
| 2022/06/24 | 934 | 938 | 903 | 905 | 445,300 |
| 2022/06/23 | 891 | 939 | 891 | 921 | 449,100 |
| 2022/06/22 | 983 | 988 | 900 | 905 | 626,700 |
| 2022/06/21 | 922 | 978 | 907 | 956 | 676,900 |
| 2022/06/20 | 917 | 928 | 887 | 903 | 591,000 |
| 2022/06/17 | 942 | 965 | 916 | 927 | 888,500 |
| 2022/06/16 | 1,077 | 1,105 | 960 | 975 | 1,334,600 |
| 2022/06/15 | 1,097 | 1,121 | 1,012 | 1,026 | 1,240,000 |
| 2022/06/14 | 1,100 | 1,210 | 1,088 | 1,107 | 1,589,200 |
| 2022/06/13 | 1,265 | 1,267 | 1,146 | 1,159 | 2,008,600 |
| 2022/06/10 | 1,140 | 1,398 | 1,124 | 1,339 | 5,166,300 |
| 2022/06/09 | 1,028 | 1,128 | 1,028 | 1,118 | 706,400 |
| 2022/06/08 | 1,005 | 1,080 | 1,000 | 1,038 | 747,700 |
| 2022/06/07 | 1,001 | 1,016 | 983 | 999 | 306,800 |
| 2022/06/06 | 960 | 990 | 955 | 988 | 258,800 |
| 2022/06/03 | 963 | 976 | 940 | 958 | 245,300 |
| 2022/06/02 | 972 | 996 | 948 | 959 | 357,100 |
| 2022/06/01 | 1,011 | 1,025 | 976 | 985 | 704,400 |
| 2022/05/31 | 938 | 1,060 | 931 | 1,021 | 1,484,500 |
| 2022/05/30 | 932 | 977 | 924 | 947 | 530,700 |
| 2022/05/27 | 947 | 954 | 915 | 917 | 312,100 |
| 2022/05/26 | 961 | 987 | 941 | 945 | 370,000 |
| 2022/05/25 | 1,000 | 1,024 | 950 | 976 | 589,900 |
| 2022/05/24 | 1,030 | 1,031 | 986 | 992 | 402,500 |
| 2022/05/23 | 1,031 | 1,045 | 998 | 1,018 | 397,900 |
| 2022/05/20 | 1,036 | 1,054 | 1,012 | 1,030 | 471,500 |
| 2022/05/19 | 1,009 | 1,065 | 1,009 | 1,034 | 493,000 |
| 2022/05/18 | 1,099 | 1,108 | 1,045 | 1,069 | 785,500 |
| 2022/05/17 | 1,250 | 1,268 | 1,072 | 1,083 | 2,587,200 |
| 2022/05/16 | 1,082 | 1,089 | 1,016 | 1,043 | 535,200 |
| 2022/05/13 | 1,081 | 1,126 | 1,053 | 1,053 | 692,100 |
| 2022/05/12 | 1,127 | 1,136 | 1,051 | 1,051 | 730,400 |
| 2022/05/11 | 1,136 | 1,214 | 1,122 | 1,157 | 1,232,500 |
| 2022/05/10 | 1,222 | 1,244 | 1,101 | 1,143 | 2,248,400 |
| 2022/05/09 | 1,049 | 1,285 | 1,040 | 1,198 | 4,688,000 |
| 2022/05/06 | 946 | 1,120 | 907 | 1,101 | 1,807,300 |
| 2022/05/02 | 1,004 | 1,023 | 955 | 976 | 721,100 |
| 2022/04/28 | 1,055 | 1,095 | 1,012 | 1,036 | 721,800 |
| 2022/04/27 | 1,132 | 1,174 | 1,005 | 1,103 | 1,921,200 |
| 2022/04/26 | 1,459 | 1,493 | 1,150 | 1,166 | 3,807,200 |
| 2022/04/25 | 1,406 | 1,452 | 1,348 | 1,383 | 1,831,200 |
| 2022/04/22 | 1,347 | 1,434 | 1,309 | 1,434 | 1,059,600 |
| 2022/04/21 | 1,333 | 1,407 | 1,329 | 1,375 | 1,264,800 |
| 2022/04/20 | 1,279 | 1,327 | 1,250 | 1,312 | 922,900 |
| 2022/04/19 | 1,300 | 1,300 | 1,222 | 1,253 | 897,900 |
| 2022/04/18 | 1,313 | 1,350 | 1,284 | 1,317 | 1,597,300 |
| 2022/04/15 | 1,205 | 1,277 | 1,195 | 1,274 | 870,800 |
| 2022/04/14 | 1,230 | 1,265 | 1,176 | 1,230 | 1,027,000 |
| 2022/04/13 | 1,164 | 1,210 | 1,141 | 1,210 | 1,006,500 |
| 2022/04/12 | 1,298 | 1,315 | 1,141 | 1,157 | 1,572,300 |
| 2022/04/11 | 1,175 | 1,282 | 1,156 | 1,238 | 1,961,300 |
| 2022/04/08 | 1,150 | 1,232 | 1,121 | 1,135 | 947,800 |
| 2022/04/07 | 1,158 | 1,171 | 1,080 | 1,160 | 937,400 |
| 2022/04/06 | 1,230 | 1,290 | 1,190 | 1,204 | 1,492,000 |
| 2022/04/05 | 1,205 | 1,392 | 1,192 | 1,275 | 6,938,900 |
| 2022/04/04 | 1,306 | 1,316 | 1,101 | 1,125 | 3,586,100 |
| 2022/04/01 | 1,635 | 1,635 | 1,345 | 1,366 | 6,627,300 |
| 2022/03/31 | 1,582 | 1,767 | 1,573 | 1,681 | 12,060,700 |
| 2022/03/30 | 1,737 | 1,857 | 1,582 | 1,689 | 16,222,400 |
| 2022/03/29 | 1,360 | 1,577 | 1,341 | 1,577 | 18,209,300 |
| 2022/03/28 | 1,002 | 1,280 | 1,002 | 1,277 | 15,774,300 |
| 2022/03/25 | 1,090 | 1,135 | 988 | 1,018 | 7,060,500 |
| 2022/03/24 | 1,099 | 1,230 | 986 | 1,120 | 19,604,600 |
| 2022/03/23 | 975 | 1,069 | 961 | 1,069 | 6,290,500 |
| 2022/03/22 | 807 | 919 | 800 | 919 | 7,278,300 |
| 2022/03/18 | 952 | 1,019 | 757 | 769 | 19,487,400 |
| 2022/03/17 | 892 | 892 | 892 | 892 | 64,400 |
| 2022/03/16 | 690 | 742 | 650 | 742 | 3,673,900 |
| 2022/03/15 | 552 | 642 | 542 | 642 | 4,848,900 |
| 2022/03/14 | 520 | 576 | 502 | 542 | 2,551,100 |
| 2022/03/11 | 505 | 511 | 484 | 500 | 595,900 |
| 2022/03/10 | 520 | 532 | 510 | 515 | 517,100 |
| 2022/03/09 | 510 | 528 | 495 | 504 | 883,600 |
| 2022/03/08 | 487 | 537 | 483 | 505 | 1,482,500 |
| 2022/03/07 | 440 | 538 | 430 | 505 | 915,500 |
| 2022/03/04 | 488 | 495 | 452 | 458 | 1,058,800 |
| 2022/03/03 | 560 | 563 | 490 | 503 | 2,354,600 |
| 2022/03/02 | 516 | 565 | 502 | 530 | 4,850,500 |
| 2022/03/01 | 466 | 529 | 459 | 511 | 4,387,600 |
| 2022/02/28 | 451 | 464 | 435 | 453 | 1,840,200 |
| 2022/02/25 | 492 | 494 | 443 | 455 | 6,123,100 |
| 2022/02/24 | 439 | 490 | 412 | 446 | 9,285,200 |
| 2022/02/22 | 474 | 493 | 415 | 433 | 9,907,700 |
| 2022/02/21 | 535 | 606 | 482 | 482 | 12,305,400 |
| 2022/02/18 | 658 | 735 | 568 | 582 | 21,922,400 |
| 2022/02/17 | 694 | 794 | 640 | 668 | 12,526,400 |