ＥｄｕＬａｂ(4427)の株価時系列情報
ＥｄｕＬａｂ(4427)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,895 | 4,915 | 4,730 | 4,740 | 41,900 |
| 2019/12/27 | 4,860 | 4,920 | 4,640 | 4,890 | 73,100 |
| 2019/12/26 | 4,800 | 4,885 | 4,750 | 4,790 | 60,500 |
| 2019/12/25 | 4,705 | 4,810 | 4,615 | 4,790 | 67,800 |
| 2019/12/24 | 4,580 | 4,680 | 4,495 | 4,680 | 52,700 |
| 2019/12/23 | 4,415 | 4,560 | 4,415 | 4,525 | 39,200 |
| 2019/12/20 | 4,325 | 4,415 | 4,290 | 4,395 | 29,800 |
| 2019/12/19 | 4,440 | 4,450 | 4,270 | 4,320 | 79,200 |
| 2019/12/18 | 4,640 | 4,705 | 4,440 | 4,440 | 84,300 |
| 2019/12/17 | 4,555 | 4,725 | 4,500 | 4,695 | 83,500 |
| 2019/12/16 | 4,435 | 4,660 | 4,395 | 4,460 | 104,600 |
| 2019/12/13 | 4,250 | 4,380 | 4,215 | 4,350 | 29,200 |
| 2019/12/12 | 4,325 | 4,325 | 4,215 | 4,220 | 22,800 |
| 2019/12/11 | 4,335 | 4,415 | 4,300 | 4,300 | 30,800 |
| 2019/12/10 | 4,300 | 4,355 | 4,210 | 4,325 | 27,100 |
| 2019/12/09 | 4,370 | 4,375 | 4,270 | 4,320 | 26,700 |
| 2019/12/06 | 4,220 | 4,310 | 4,170 | 4,300 | 43,500 |
| 2019/12/05 | 4,365 | 4,365 | 4,195 | 4,215 | 59,300 |
| 2019/12/04 | 4,480 | 4,480 | 4,325 | 4,325 | 71,300 |
| 2019/12/03 | 4,420 | 4,495 | 4,375 | 4,465 | 51,800 |
| 2019/12/02 | 4,580 | 4,635 | 4,485 | 4,490 | 69,200 |
| 2019/11/29 | 4,750 | 4,850 | 4,480 | 4,535 | 137,200 |
| 2019/11/28 | 5,110 | 5,170 | 4,835 | 4,850 | 70,200 |
| 2019/11/27 | 5,110 | 5,180 | 5,070 | 5,170 | 22,900 |
| 2019/11/26 | 5,270 | 5,270 | 5,080 | 5,100 | 44,900 |
| 2019/11/25 | 5,200 | 5,410 | 5,150 | 5,240 | 56,600 |
| 2019/11/22 | 5,040 | 5,140 | 4,995 | 5,100 | 21,600 |
| 2019/11/21 | 5,200 | 5,200 | 4,995 | 5,050 | 39,200 |
| 2019/11/20 | 5,220 | 5,380 | 5,120 | 5,190 | 66,300 |
| 2019/11/19 | 5,460 | 5,710 | 5,200 | 5,240 | 123,000 |
| 2019/11/18 | 5,070 | 5,470 | 5,060 | 5,450 | 141,300 |
| 2019/11/15 | 4,705 | 5,020 | 4,665 | 4,995 | 201,700 |
| 2019/11/14 | 4,420 | 4,635 | 4,360 | 4,635 | 102,000 |
| 2019/11/13 | 4,555 | 4,605 | 4,285 | 4,470 | 130,500 |
| 2019/11/12 | 5,050 | 5,160 | 4,610 | 4,625 | 311,800 |
| 2019/11/11 | 4,720 | 4,720 | 4,720 | 4,720 | 17,400 |
| 2019/11/08 | 3,880 | 4,060 | 3,880 | 4,020 | 103,500 |
| 2019/11/07 | 4,030 | 4,060 | 3,815 | 3,905 | 143,800 |
| 2019/11/06 | 4,170 | 4,235 | 3,935 | 4,030 | 227,800 |
| 2019/11/05 | 4,800 | 4,865 | 4,190 | 4,190 | 204,900 |
| 2019/11/01 | 5,590 | 5,660 | 4,890 | 4,890 | 99,100 |
| 2019/10/31 | 5,720 | 5,980 | 5,720 | 5,890 | 15,100 |
| 2019/10/30 | 5,960 | 6,140 | 5,750 | 5,800 | 20,300 |
| 2019/10/29 | 6,070 | 6,070 | 5,870 | 5,950 | 24,400 |
| 2019/10/28 | 6,220 | 6,220 | 6,070 | 6,070 | 10,400 |
| 2019/10/25 | 6,300 | 6,330 | 6,200 | 6,320 | 8,100 |
| 2019/10/24 | 6,520 | 6,540 | 6,310 | 6,310 | 7,800 |
| 2019/10/23 | 6,520 | 6,550 | 6,340 | 6,420 | 15,200 |
| 2019/10/21 | 6,480 | 6,730 | 6,460 | 6,530 | 37,600 |
| 2019/10/18 | 6,270 | 6,450 | 6,180 | 6,450 | 32,000 |
| 2019/10/17 | 6,020 | 6,320 | 6,010 | 6,180 | 34,300 |
| 2019/10/16 | 6,200 | 6,200 | 6,070 | 6,120 | 15,700 |
| 2019/10/15 | 6,000 | 6,140 | 5,900 | 6,140 | 29,000 |
| 2019/10/11 | 6,200 | 6,310 | 6,050 | 6,100 | 26,000 |
| 2019/10/10 | 6,300 | 6,320 | 6,160 | 6,240 | 32,100 |
| 2019/10/09 | 6,150 | 6,330 | 6,110 | 6,240 | 52,800 |
| 2019/10/08 | 6,040 | 6,200 | 5,950 | 6,190 | 35,500 |
| 2019/10/07 | 5,850 | 6,160 | 5,770 | 6,010 | 44,800 |
| 2019/10/04 | 5,650 | 6,240 | 5,650 | 5,950 | 139,700 |
| 2019/10/03 | 5,650 | 5,730 | 5,540 | 5,600 | 30,800 |
| 2019/10/02 | 5,530 | 5,650 | 5,530 | 5,630 | 24,400 |
| 2019/10/01 | 5,560 | 5,650 | 5,500 | 5,620 | 33,300 |
| 2019/09/30 | 5,400 | 5,520 | 5,380 | 5,500 | 19,200 |
| 2019/09/27 | 5,340 | 5,440 | 5,240 | 5,420 | 18,500 |
| 2019/09/26 | 5,430 | 5,550 | 5,150 | 5,240 | 45,700 |
| 2019/09/25 | 5,140 | 5,440 | 5,060 | 5,410 | 40,900 |
| 2019/09/24 | 5,050 | 5,320 | 4,960 | 5,150 | 54,800 |
| 2019/09/20 | 4,735 | 4,930 | 4,730 | 4,910 | 13,500 |
| 2019/09/19 | 4,720 | 4,840 | 4,720 | 4,805 | 10,500 |
| 2019/09/18 | 4,975 | 5,140 | 4,695 | 4,720 | 62,000 |
| 2019/09/17 | 4,820 | 4,820 | 4,660 | 4,695 | 10,200 |
| 2019/09/13 | 4,775 | 4,850 | 4,690 | 4,820 | 14,700 |
| 2019/09/12 | 4,625 | 4,725 | 4,605 | 4,670 | 10,000 |
| 2019/09/11 | 4,615 | 4,650 | 4,555 | 4,600 | 10,400 |
| 2019/09/10 | 4,725 | 4,775 | 4,590 | 4,610 | 10,800 |
| 2019/09/09 | 4,715 | 4,770 | 4,685 | 4,695 | 9,900 |
| 2019/09/06 | 4,840 | 4,880 | 4,690 | 4,715 | 11,300 |
| 2019/09/05 | 4,785 | 4,915 | 4,785 | 4,830 | 18,700 |
| 2019/09/04 | 4,685 | 4,790 | 4,670 | 4,770 | 5,400 |
| 2019/09/03 | 4,680 | 4,790 | 4,665 | 4,685 | 8,500 |
| 2019/09/02 | 4,885 | 4,885 | 4,645 | 4,655 | 17,100 |
| 2019/08/30 | 4,555 | 4,910 | 4,555 | 4,885 | 39,300 |
| 2019/08/29 | 4,535 | 4,570 | 4,415 | 4,500 | 42,200 |
| 2019/08/28 | 4,575 | 4,690 | 4,460 | 4,505 | 15,900 |
| 2019/08/27 | 4,600 | 4,680 | 4,520 | 4,575 | 17,500 |
| 2019/08/26 | 4,530 | 4,680 | 4,500 | 4,585 | 12,700 |
| 2019/08/23 | 4,715 | 4,780 | 4,615 | 4,675 | 29,500 |
| 2019/08/22 | 4,945 | 5,040 | 4,735 | 4,745 | 22,300 |
| 2019/08/21 | 4,980 | 5,050 | 4,900 | 4,935 | 13,500 |
| 2019/08/20 | 4,905 | 5,030 | 4,905 | 4,985 | 10,700 |
| 2019/08/19 | 4,990 | 4,995 | 4,895 | 4,900 | 11,500 |
| 2019/08/16 | 4,990 | 5,120 | 4,920 | 4,985 | 9,500 |
| 2019/08/15 | 5,010 | 5,060 | 4,885 | 4,955 | 38,000 |
| 2019/08/14 | 5,200 | 5,230 | 5,060 | 5,160 | 15,700 |
| 2019/08/13 | 5,100 | 5,320 | 4,900 | 5,120 | 63,100 |
| 2019/08/09 | 5,250 | 5,380 | 5,160 | 5,300 | 36,200 |
| 2019/08/08 | 5,180 | 5,380 | 5,120 | 5,350 | 22,300 |
| 2019/08/07 | 5,180 | 5,230 | 5,050 | 5,110 | 13,200 |
| 2019/08/06 | 4,935 | 5,180 | 4,850 | 5,180 | 19,900 |
| 2019/08/05 | 5,080 | 5,080 | 4,855 | 4,975 | 16,600 |
| 2019/08/02 | 5,010 | 5,130 | 4,980 | 5,080 | 22,400 |
| 2019/08/01 | 5,110 | 5,230 | 5,050 | 5,100 | 25,700 |
| 2019/07/31 | 5,220 | 5,240 | 5,090 | 5,160 | 28,700 |
| 2019/07/30 | 5,310 | 5,340 | 5,160 | 5,220 | 26,600 |
| 2019/07/29 | 5,400 | 5,500 | 5,300 | 5,340 | 14,900 |
| 2019/07/26 | 5,500 | 5,500 | 5,350 | 5,390 | 12,900 |
| 2019/07/25 | 5,410 | 5,500 | 5,280 | 5,500 | 20,700 |
| 2019/07/24 | 5,360 | 5,400 | 5,250 | 5,390 | 20,200 |
| 2019/07/23 | 5,370 | 5,420 | 5,290 | 5,350 | 25,600 |
| 2019/07/22 | 5,450 | 5,500 | 5,320 | 5,370 | 23,200 |
| 2019/07/19 | 5,400 | 5,560 | 5,380 | 5,480 | 23,200 |
| 2019/07/18 | 5,560 | 5,650 | 5,360 | 5,370 | 35,700 |
| 2019/07/17 | 5,720 | 5,720 | 5,540 | 5,550 | 23,800 |
| 2019/07/16 | 5,690 | 5,730 | 5,510 | 5,720 | 23,100 |
| 2019/07/12 | 5,860 | 5,860 | 5,630 | 5,710 | 26,900 |
| 2019/07/11 | 5,690 | 5,920 | 5,610 | 5,860 | 46,700 |
| 2019/07/10 | 5,730 | 5,880 | 5,620 | 5,680 | 42,200 |
| 2019/07/09 | 5,470 | 5,650 | 5,410 | 5,610 | 44,900 |
| 2019/07/08 | 5,690 | 5,830 | 5,400 | 5,440 | 82,900 |
| 2019/07/05 | 6,090 | 6,090 | 5,570 | 5,690 | 79,500 |
| 2019/07/04 | 6,160 | 6,250 | 5,910 | 6,020 | 66,100 |
| 2019/07/03 | 5,950 | 6,270 | 5,950 | 6,170 | 127,700 |
| 2019/07/02 | 5,540 | 5,950 | 5,470 | 5,890 | 75,800 |
| 2019/07/01 | 5,430 | 5,600 | 5,420 | 5,550 | 38,100 |
| 2019/06/28 | 5,630 | 5,690 | 5,300 | 5,360 | 86,200 |
| 2019/06/27 | 5,950 | 5,950 | 5,520 | 5,530 | 69,800 |
| 2019/06/26 | 5,860 | 6,020 | 5,690 | 5,960 | 54,000 |
| 2019/06/25 | 6,020 | 6,340 | 5,890 | 5,920 | 104,100 |
| 2019/06/24 | 6,000 | 6,170 | 5,820 | 6,000 | 44,000 |
| 2019/06/21 | 6,470 | 6,470 | 5,950 | 6,010 | 88,800 |
| 2019/06/20 | 6,250 | 6,550 | 6,100 | 6,470 | 87,800 |
| 2019/06/19 | 7,150 | 7,170 | 6,260 | 6,320 | 161,100 |
| 2019/06/18 | 7,190 | 7,250 | 6,860 | 7,020 | 60,700 |
| 2019/06/17 | 7,280 | 7,480 | 7,190 | 7,220 | 47,400 |
| 2019/06/14 | 7,390 | 7,480 | 7,220 | 7,360 | 52,300 |
| 2019/06/13 | 7,020 | 7,360 | 6,770 | 7,340 | 111,900 |
| 2019/06/12 | 6,840 | 7,490 | 6,810 | 7,090 | 165,300 |
| 2019/06/11 | 6,940 | 6,940 | 6,680 | 6,740 | 52,400 |
| 2019/06/10 | 6,860 | 7,230 | 6,790 | 6,840 | 82,300 |
| 2019/06/07 | 6,740 | 6,870 | 6,550 | 6,760 | 39,600 |
| 2019/06/06 | 6,800 | 6,880 | 6,640 | 6,640 | 53,600 |
| 2019/06/05 | 6,580 | 7,070 | 6,490 | 6,890 | 189,400 |
| 2019/06/04 | 6,340 | 6,500 | 6,180 | 6,490 | 26,400 |
| 2019/06/03 | 6,190 | 6,430 | 6,020 | 6,220 | 41,500 |
| 2019/05/31 | 6,610 | 6,610 | 6,290 | 6,290 | 55,000 |
| 2019/05/30 | 6,740 | 6,810 | 6,400 | 6,410 | 106,100 |
| 2019/05/29 | 6,680 | 6,990 | 6,410 | 6,840 | 163,300 |
| 2019/05/28 | 6,730 | 6,950 | 6,390 | 6,580 | 152,800 |
| 2019/05/27 | 6,480 | 6,740 | 6,420 | 6,660 | 176,300 |
| 2019/05/24 | 6,360 | 6,430 | 6,180 | 6,290 | 86,700 |
| 2019/05/23 | 6,360 | 6,550 | 6,130 | 6,360 | 182,300 |
| 2019/05/22 | 5,790 | 6,390 | 5,730 | 6,230 | 278,200 |
| 2019/05/21 | 5,550 | 5,930 | 5,520 | 5,810 | 90,500 |
| 2019/05/20 | 5,780 | 5,850 | 5,570 | 5,650 | 51,300 |
| 2019/05/17 | 5,590 | 5,750 | 5,590 | 5,750 | 71,800 |
| 2019/05/16 | 5,440 | 5,770 | 5,420 | 5,600 | 139,900 |
| 2019/05/15 | 5,260 | 5,400 | 5,010 | 5,370 | 71,200 |
| 2019/05/14 | 5,220 | 5,450 | 5,070 | 5,240 | 42,500 |
| 2019/05/13 | 4,980 | 5,450 | 4,885 | 5,300 | 74,700 |
| 2019/05/10 | 5,000 | 5,240 | 4,980 | 5,040 | 60,500 |
| 2019/05/09 | 5,370 | 5,370 | 4,990 | 5,030 | 56,200 |
| 2019/05/08 | 5,470 | 5,570 | 5,310 | 5,350 | 35,500 |
| 2019/05/07 | 5,590 | 5,650 | 5,530 | 5,610 | 25,500 |
| 2019/04/26 | 5,480 | 5,610 | 5,260 | 5,590 | 83,200 |
| 2019/04/25 | 5,740 | 5,780 | 5,460 | 5,530 | 151,100 |
| 2019/04/24 | 5,570 | 5,970 | 5,570 | 5,890 | 126,500 |
| 2019/04/23 | 5,720 | 5,810 | 5,370 | 5,500 | 123,700 |
| 2019/04/22 | 5,890 | 6,070 | 5,690 | 5,740 | 117,300 |
| 2019/04/19 | 5,560 | 5,950 | 5,560 | 5,950 | 98,600 |
| 2019/04/18 | 5,810 | 5,810 | 5,540 | 5,570 | 65,800 |
| 2019/04/17 | 5,830 | 5,940 | 5,680 | 5,810 | 78,200 |
| 2019/04/16 | 5,510 | 5,950 | 5,480 | 5,870 | 133,600 |
| 2019/04/15 | 5,570 | 5,800 | 5,510 | 5,540 | 96,600 |
| 2019/04/12 | 5,460 | 5,630 | 5,230 | 5,570 | 84,500 |
| 2019/04/11 | 5,600 | 5,670 | 5,390 | 5,440 | 85,600 |
| 2019/04/10 | 5,240 | 5,630 | 5,130 | 5,610 | 110,800 |
| 2019/04/09 | 5,160 | 5,460 | 5,120 | 5,320 | 101,100 |
| 2019/04/08 | 5,080 | 5,300 | 5,030 | 5,090 | 69,200 |
| 2019/04/05 | 5,150 | 5,340 | 5,020 | 5,080 | 84,100 |
| 2019/04/04 | 5,300 | 5,380 | 5,110 | 5,190 | 50,500 |
| 2019/04/03 | 5,270 | 5,460 | 5,030 | 5,330 | 94,300 |
| 2019/04/02 | 5,710 | 5,730 | 5,200 | 5,290 | 113,000 |
| 2019/04/01 | 5,840 | 5,860 | 5,560 | 5,700 | 102,000 |
| 2019/03/29 | 5,830 | 5,900 | 5,520 | 5,650 | 190,200 |
| 2019/03/28 | 5,450 | 5,960 | 5,400 | 5,960 | 258,000 |
| 2019/03/27 | 5,330 | 5,450 | 5,180 | 5,370 | 68,800 |
| 2019/03/26 | 5,500 | 5,520 | 5,180 | 5,230 | 86,000 |
| 2019/03/25 | 5,460 | 5,600 | 5,350 | 5,420 | 82,300 |
| 2019/03/22 | 5,600 | 5,780 | 5,410 | 5,560 | 163,000 |
| 2019/03/20 | 5,200 | 5,710 | 5,150 | 5,530 | 258,500 |
| 2019/03/19 | 5,290 | 5,500 | 5,080 | 5,130 | 220,300 |
| 2019/03/18 | 4,860 | 5,390 | 4,775 | 5,390 | 145,800 |
| 2019/03/15 | 5,010 | 5,200 | 4,730 | 4,885 | 185,000 |
| 2019/03/14 | 4,835 | 5,050 | 4,530 | 4,955 | 180,100 |
| 2019/03/13 | 4,660 | 4,900 | 4,300 | 4,780 | 329,800 |
| 2019/03/12 | 4,870 | 5,490 | 4,650 | 4,730 | 570,200 |
| 2019/03/11 | 4,975 | 5,190 | 4,670 | 4,800 | 474,500 |
| 2019/03/08 | 4,610 | 4,890 | 4,520 | 4,890 | 230,500 |
| 2019/03/07 | 4,290 | 4,365 | 4,140 | 4,190 | 30,500 |
| 2019/03/06 | 4,220 | 4,310 | 4,115 | 4,290 | 27,300 |
| 2019/03/05 | 4,230 | 4,330 | 4,195 | 4,225 | 37,700 |
| 2019/03/04 | 4,300 | 4,410 | 4,260 | 4,370 | 30,400 |
| 2019/03/01 | 4,100 | 4,235 | 3,990 | 4,230 | 48,200 |
| 2019/02/28 | 4,385 | 4,395 | 4,115 | 4,115 | 38,700 |
| 2019/02/27 | 4,280 | 4,415 | 4,210 | 4,320 | 27,700 |
| 2019/02/26 | 4,475 | 4,630 | 4,175 | 4,215 | 89,500 |
| 2019/02/25 | 4,355 | 4,560 | 4,165 | 4,360 | 116,300 |
| 2019/02/22 | 4,085 | 4,475 | 4,055 | 4,395 | 199,900 |
| 2019/02/21 | 3,990 | 4,150 | 3,905 | 4,045 | 96,400 |
| 2019/02/20 | 3,950 | 4,070 | 3,695 | 3,900 | 86,200 |
| 2019/02/19 | 3,885 | 4,125 | 3,810 | 4,005 | 113,300 |
| 2019/02/18 | 3,780 | 3,855 | 3,715 | 3,850 | 60,300 |
| 2019/02/15 | 3,505 | 3,785 | 3,505 | 3,710 | 72,800 |
| 2019/02/14 | 3,510 | 3,630 | 3,485 | 3,515 | 35,300 |
| 2019/02/13 | 3,560 | 3,595 | 3,440 | 3,475 | 57,100 |
| 2019/02/12 | 3,250 | 3,680 | 2,990 | 3,595 | 219,200 |
| 2019/02/08 | 3,305 | 3,330 | 3,225 | 3,235 | 81,900 |
| 2019/02/07 | 3,490 | 3,500 | 3,355 | 3,445 | 79,500 |
| 2019/02/06 | 3,700 | 3,745 | 3,430 | 3,490 | 199,400 |
| 2019/02/05 | 3,640 | 3,730 | 3,620 | 3,715 | 94,000 |
| 2019/02/04 | 3,715 | 3,790 | 3,620 | 3,625 | 53,500 |
| 2019/02/01 | 3,780 | 3,820 | 3,670 | 3,680 | 55,300 |
| 2019/01/31 | 3,755 | 3,865 | 3,660 | 3,785 | 94,300 |
| 2019/01/30 | 3,950 | 3,965 | 3,600 | 3,620 | 170,100 |
| 2019/01/29 | 4,030 | 4,160 | 3,910 | 4,040 | 94,100 |
| 2019/01/28 | 4,175 | 4,225 | 4,010 | 4,030 | 75,800 |
| 2019/01/25 | 4,240 | 4,300 | 4,110 | 4,150 | 95,400 |
| 2019/01/24 | 4,200 | 4,325 | 4,085 | 4,180 | 141,000 |
| 2019/01/23 | 3,955 | 4,165 | 3,935 | 4,145 | 120,800 |
| 2019/01/22 | 4,120 | 4,145 | 3,950 | 4,020 | 120,600 |
| 2019/01/21 | 4,550 | 4,570 | 4,105 | 4,120 | 193,400 |
| 2019/01/18 | 4,250 | 4,810 | 4,220 | 4,490 | 388,800 |
| 2019/01/17 | 4,350 | 4,420 | 4,180 | 4,220 | 204,000 |
| 2019/01/16 | 3,905 | 4,285 | 3,860 | 4,270 | 236,000 |
| 2019/01/15 | 4,050 | 4,065 | 3,820 | 3,890 | 176,900 |
| 2019/01/11 | 4,045 | 4,150 | 3,950 | 4,065 | 144,600 |
| 2019/01/10 | 4,145 | 4,230 | 3,890 | 4,010 | 228,600 |
| 2019/01/09 | 4,100 | 4,595 | 3,990 | 4,150 | 565,600 |
| 2019/01/08 | 4,060 | 4,290 | 3,835 | 3,970 | 402,600 |
| 2019/01/07 | 4,340 | 4,545 | 3,875 | 3,960 | 534,700 |
| 2019/01/04 | 5,000 | 5,130 | 4,130 | 4,160 | 847,000 |