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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,390 | 6,430 | 6,250 | 6,320 | 51,300 |
| 2020/12/29 | 6,250 | 6,510 | 6,250 | 6,450 | 51,400 |
| 2020/12/28 | 6,360 | 6,480 | 6,200 | 6,240 | 80,500 |
| 2020/12/25 | 6,430 | 6,510 | 6,200 | 6,370 | 71,600 |
| 2020/12/24 | 6,800 | 6,800 | 6,430 | 6,460 | 94,400 |
| 2020/12/23 | 6,510 | 6,800 | 6,510 | 6,800 | 67,400 |
| 2020/12/22 | 6,950 | 6,950 | 6,440 | 6,450 | 84,500 |
| 2020/12/21 | 7,060 | 7,120 | 6,820 | 6,880 | 55,600 |
| 2020/12/18 | 7,100 | 7,100 | 6,910 | 7,030 | 58,500 |
| 2020/12/17 | 7,010 | 7,160 | 6,870 | 7,150 | 57,700 |
| 2020/12/16 | 7,000 | 7,140 | 6,960 | 7,010 | 41,000 |
| 2020/12/15 | 7,160 | 7,160 | 6,840 | 6,970 | 39,300 |
| 2020/12/14 | 7,150 | 7,220 | 7,030 | 7,040 | 40,300 |
| 2020/12/11 | 6,830 | 7,190 | 6,830 | 7,150 | 54,300 |
| 2020/12/10 | 6,860 | 6,940 | 6,710 | 6,820 | 46,800 |
| 2020/12/09 | 7,160 | 7,170 | 6,870 | 6,870 | 49,400 |
| 2020/12/08 | 6,890 | 7,170 | 6,860 | 7,160 | 42,100 |
| 2020/12/07 | 7,280 | 7,280 | 6,900 | 6,900 | 69,200 |
| 2020/12/04 | 7,330 | 7,410 | 7,180 | 7,300 | 68,100 |
| 2020/12/03 | 7,620 | 7,620 | 7,250 | 7,330 | 98,800 |
| 2020/12/02 | 7,580 | 7,780 | 7,360 | 7,740 | 126,300 |
| 2020/12/01 | 7,690 | 7,920 | 7,600 | 7,640 | 141,600 |
| 2020/11/30 | 7,340 | 7,750 | 7,230 | 7,640 | 246,300 |
| 2020/11/27 | 7,000 | 7,400 | 6,900 | 7,240 | 269,700 |
| 2020/11/26 | 7,020 | 7,190 | 6,790 | 6,910 | 88,300 |
| 2020/11/25 | 7,060 | 7,150 | 6,940 | 7,120 | 84,200 |
| 2020/11/24 | 6,950 | 7,170 | 6,940 | 7,060 | 85,000 |
| 2020/11/20 | 6,790 | 6,960 | 6,740 | 6,860 | 67,200 |
| 2020/11/19 | 6,930 | 6,940 | 6,660 | 6,800 | 131,500 |
| 2020/11/18 | 7,020 | 7,200 | 6,940 | 7,020 | 73,500 |
| 2020/11/17 | 7,220 | 7,410 | 6,870 | 7,020 | 149,400 |
| 2020/11/16 | 7,630 | 7,640 | 7,260 | 7,360 | 87,100 |
| 2020/11/13 | 7,700 | 7,900 | 7,540 | 7,630 | 135,900 |
| 2020/11/12 | 7,930 | 7,970 | 7,440 | 7,630 | 165,900 |
| 2020/11/11 | 7,500 | 7,670 | 7,180 | 7,630 | 263,000 |
| 2020/11/10 | 7,930 | 8,430 | 7,780 | 7,780 | 342,100 |
| 2020/11/09 | 9,430 | 9,700 | 8,760 | 9,280 | 538,500 |
| 2020/11/06 | 8,940 | 8,980 | 8,740 | 8,980 | 125,100 |
| 2020/11/05 | 8,900 | 8,960 | 8,780 | 8,870 | 139,200 |
| 2020/11/04 | 8,650 | 8,970 | 8,650 | 8,840 | 101,900 |
| 2020/11/02 | 8,630 | 8,850 | 8,480 | 8,640 | 65,700 |
| 2020/10/30 | 8,860 | 8,860 | 8,420 | 8,500 | 82,300 |
| 2020/10/29 | 8,430 | 8,780 | 8,380 | 8,780 | 87,500 |
| 2020/10/28 | 8,520 | 8,580 | 8,380 | 8,470 | 52,400 |
| 2020/10/27 | 8,420 | 8,660 | 8,330 | 8,520 | 88,200 |
| 2020/10/26 | 8,470 | 8,710 | 8,400 | 8,570 | 68,200 |
| 2020/10/23 | 8,520 | 8,640 | 8,340 | 8,470 | 102,300 |
| 2020/10/22 | 8,870 | 8,890 | 8,460 | 8,670 | 74,200 |
| 2020/10/21 | 8,910 | 8,940 | 8,670 | 8,780 | 119,300 |
| 2020/10/20 | 8,790 | 8,920 | 8,620 | 8,880 | 162,700 |
| 2020/10/19 | 8,560 | 8,820 | 8,440 | 8,620 | 278,200 |
| 2020/10/16 | 9,160 | 9,160 | 8,590 | 8,760 | 248,900 |
| 2020/10/15 | 9,470 | 9,780 | 9,180 | 9,190 | 182,200 |
| 2020/10/14 | 9,500 | 9,640 | 9,130 | 9,440 | 220,100 |
| 2020/10/13 | 9,880 | 9,880 | 9,180 | 9,450 | 123,800 |
| 2020/10/12 | 10,350 | 10,380 | 9,620 | 9,730 | 172,000 |
| 2020/10/09 | 10,370 | 10,870 | 9,640 | 9,980 | 229,400 |
| 2020/10/08 | 9,500 | 10,900 | 9,480 | 10,070 | 435,200 |
| 2020/10/07 | 9,820 | 10,240 | 9,210 | 9,400 | 217,600 |
| 2020/10/06 | 8,610 | 9,910 | 8,610 | 9,520 | 157,500 |
| 2020/10/05 | 8,690 | 8,760 | 8,380 | 8,580 | 44,600 |
| 2020/10/02 | 8,420 | 8,880 | 8,330 | 8,390 | 69,800 |
| 2020/09/30 | 9,340 | 9,400 | 8,720 | 8,720 | 37,800 |
| 2020/09/29 | 8,330 | 9,170 | 8,220 | 9,040 | 75,500 |
| 2020/09/28 | 8,590 | 8,640 | 8,000 | 8,180 | 32,100 |
| 2020/09/25 | 8,420 | 8,600 | 8,340 | 8,380 | 25,900 |
| 2020/09/24 | 8,780 | 8,780 | 8,160 | 8,270 | 53,100 |
| 2020/09/23 | 8,560 | 9,080 | 8,450 | 8,860 | 80,500 |
| 2020/09/18 | 7,580 | 8,390 | 7,500 | 8,280 | 107,100 |
| 2020/09/17 | 7,510 | 7,620 | 7,310 | 7,500 | 22,800 |
| 2020/09/16 | 7,620 | 7,620 | 7,440 | 7,510 | 28,300 |
| 2020/09/15 | 7,100 | 7,760 | 7,100 | 7,700 | 38,000 |
| 2020/09/14 | 7,130 | 7,130 | 6,860 | 7,000 | 10,900 |
| 2020/09/11 | 7,280 | 7,280 | 7,010 | 7,050 | 17,600 |
| 2020/09/10 | 7,290 | 7,340 | 6,990 | 7,130 | 21,200 |
| 2020/09/09 | 7,340 | 7,460 | 7,000 | 7,150 | 26,400 |
| 2020/09/08 | 7,400 | 7,650 | 7,360 | 7,490 | 28,600 |
| 2020/09/07 | 7,900 | 7,900 | 7,440 | 7,450 | 28,400 |
| 2020/09/04 | 7,540 | 7,840 | 7,500 | 7,790 | 38,900 |
| 2020/09/03 | 8,010 | 8,030 | 7,820 | 7,990 | 21,300 |
| 2020/09/02 | 8,050 | 8,220 | 7,760 | 7,940 | 53,700 |
| 2020/09/01 | 7,790 | 8,070 | 7,570 | 7,900 | 33,800 |
| 2020/08/31 | 8,060 | 8,260 | 7,760 | 7,870 | 62,900 |
| 2020/08/28 | 7,250 | 7,980 | 7,190 | 7,460 | 167,100 |
| 2020/08/27 | 6,900 | 7,330 | 6,870 | 7,190 | 113,200 |
| 2020/08/26 | 6,780 | 6,870 | 6,610 | 6,780 | 36,800 |
| 2020/08/25 | 6,920 | 6,920 | 6,490 | 6,610 | 45,000 |
| 2020/08/24 | 6,960 | 6,990 | 6,610 | 6,870 | 38,100 |
| 2020/08/21 | 6,540 | 6,900 | 6,510 | 6,890 | 84,100 |
| 2020/08/20 | 6,150 | 6,440 | 6,050 | 6,440 | 25,600 |
| 2020/08/19 | 6,340 | 6,540 | 6,070 | 6,190 | 61,400 |
| 2020/08/18 | 5,990 | 6,350 | 5,930 | 6,350 | 68,700 |
| 2020/08/17 | 5,420 | 6,060 | 5,370 | 6,060 | 51,600 |
| 2020/08/14 | 5,400 | 5,440 | 5,320 | 5,390 | 15,800 |
| 2020/08/13 | 5,390 | 5,410 | 5,270 | 5,410 | 27,600 |
| 2020/08/12 | 5,650 | 5,760 | 5,370 | 5,390 | 40,000 |
| 2020/08/11 | 5,940 | 6,060 | 5,590 | 5,750 | 36,000 |
| 2020/08/07 | 6,030 | 6,300 | 5,940 | 5,980 | 29,100 |
| 2020/08/06 | 6,000 | 6,070 | 5,970 | 6,030 | 4,500 |
| 2020/08/05 | 6,050 | 6,080 | 5,980 | 6,050 | 8,900 |
| 2020/08/04 | 6,000 | 6,170 | 5,880 | 5,910 | 7,500 |
| 2020/08/03 | 5,660 | 6,120 | 5,650 | 6,070 | 28,300 |
| 2020/07/31 | 5,880 | 5,880 | 5,680 | 5,730 | 11,200 |
| 2020/07/30 | 5,550 | 5,980 | 5,510 | 5,980 | 26,800 |
| 2020/07/29 | 5,790 | 5,850 | 5,590 | 5,610 | 11,600 |
| 2020/07/28 | 5,800 | 5,890 | 5,780 | 5,810 | 3,900 |
| 2020/07/27 | 5,760 | 5,870 | 5,730 | 5,870 | 5,900 |
| 2020/07/22 | 5,830 | 5,950 | 5,830 | 5,830 | 8,900 |
| 2020/07/21 | 5,800 | 5,970 | 5,800 | 5,970 | 12,900 |
| 2020/07/20 | 5,910 | 5,980 | 5,800 | 5,860 | 11,400 |
| 2020/07/17 | 5,920 | 6,020 | 5,790 | 5,910 | 7,700 |
| 2020/07/16 | 6,060 | 6,060 | 5,840 | 5,920 | 10,700 |
| 2020/07/15 | 6,160 | 6,270 | 5,880 | 5,980 | 26,300 |
| 2020/07/14 | 6,300 | 6,300 | 5,990 | 6,140 | 28,600 |
| 2020/07/13 | 6,050 | 6,370 | 6,040 | 6,370 | 41,700 |
| 2020/07/10 | 5,890 | 6,290 | 5,880 | 5,950 | 39,500 |
| 2020/07/09 | 5,880 | 6,070 | 5,800 | 5,980 | 35,400 |
| 2020/07/08 | 5,660 | 5,870 | 5,610 | 5,860 | 18,100 |
| 2020/07/07 | 5,550 | 5,700 | 5,500 | 5,690 | 18,900 |
| 2020/07/06 | 5,540 | 5,640 | 5,410 | 5,540 | 25,900 |
| 2020/07/03 | 5,320 | 5,690 | 5,320 | 5,530 | 38,300 |
| 2020/07/02 | 5,620 | 5,700 | 5,310 | 5,480 | 41,200 |
| 2020/07/01 | 5,770 | 6,090 | 5,620 | 5,620 | 51,800 |
| 2020/06/30 | 5,920 | 6,020 | 5,720 | 5,750 | 43,200 |
| 2020/06/29 | 6,280 | 6,300 | 5,830 | 5,860 | 33,800 |
| 2020/06/26 | 6,350 | 6,450 | 5,940 | 6,050 | 67,400 |
| 2020/06/25 | 5,980 | 6,170 | 5,910 | 6,170 | 34,000 |
| 2020/06/24 | 5,770 | 5,990 | 5,740 | 5,990 | 33,700 |
| 2020/06/23 | 6,020 | 6,020 | 5,620 | 5,720 | 53,500 |
| 2020/06/22 | 5,990 | 6,060 | 5,800 | 5,940 | 35,800 |
| 2020/06/19 | 6,120 | 6,190 | 5,990 | 6,020 | 24,900 |
| 2020/06/18 | 6,190 | 6,390 | 6,060 | 6,120 | 57,400 |
| 2020/06/17 | 6,200 | 6,270 | 5,960 | 6,090 | 68,800 |
| 2020/06/16 | 5,930 | 6,590 | 5,930 | 6,170 | 85,500 |
| 2020/06/15 | 5,960 | 6,080 | 5,740 | 5,810 | 80,400 |
| 2020/06/12 | 5,290 | 6,120 | 5,200 | 6,040 | 111,200 |
| 2020/06/11 | 5,440 | 5,970 | 5,430 | 5,690 | 127,200 |
| 2020/06/10 | 5,240 | 5,440 | 5,200 | 5,400 | 31,700 |
| 2020/06/09 | 5,310 | 5,350 | 5,230 | 5,330 | 31,100 |
| 2020/06/08 | 5,050 | 5,360 | 5,010 | 5,360 | 58,600 |
| 2020/06/05 | 4,910 | 5,140 | 4,835 | 5,090 | 42,900 |
| 2020/06/04 | 4,950 | 5,030 | 4,810 | 4,930 | 30,700 |
| 2020/06/03 | 4,960 | 5,060 | 4,810 | 4,850 | 48,200 |
| 2020/06/02 | 5,000 | 5,150 | 4,970 | 5,020 | 68,500 |
| 2020/06/01 | 4,750 | 4,990 | 4,690 | 4,990 | 107,900 |
| 2020/05/29 | 4,385 | 4,780 | 4,350 | 4,665 | 80,100 |
| 2020/05/28 | 4,275 | 4,450 | 4,140 | 4,385 | 56,500 |
| 2020/05/27 | 4,530 | 4,530 | 4,300 | 4,300 | 24,500 |
| 2020/05/26 | 4,690 | 4,720 | 4,415 | 4,545 | 45,300 |
| 2020/05/25 | 4,535 | 4,735 | 4,480 | 4,720 | 72,400 |
| 2020/05/22 | 4,450 | 4,450 | 4,220 | 4,270 | 23,100 |
| 2020/05/21 | 4,485 | 4,550 | 4,355 | 4,445 | 47,700 |
| 2020/05/20 | 4,145 | 4,460 | 4,080 | 4,425 | 54,400 |
| 2020/05/19 | 4,175 | 4,175 | 4,005 | 4,145 | 43,300 |
| 2020/05/18 | 3,780 | 3,975 | 3,770 | 3,965 | 19,300 |
| 2020/05/15 | 3,750 | 3,800 | 3,660 | 3,770 | 15,500 |
| 2020/05/14 | 3,920 | 3,990 | 3,630 | 3,690 | 35,500 |
| 2020/05/13 | 3,975 | 4,070 | 3,930 | 3,990 | 20,000 |
| 2020/05/12 | 4,150 | 4,150 | 3,910 | 4,115 | 46,300 |
| 2020/05/11 | 4,055 | 4,350 | 3,850 | 4,190 | 140,400 |
| 2020/05/08 | 4,125 | 4,125 | 4,055 | 4,125 | 83,600 |
| 2020/05/07 | 3,435 | 3,480 | 3,340 | 3,425 | 31,400 |
| 2020/05/01 | 3,280 | 3,280 | 3,165 | 3,225 | 18,000 |
| 2020/04/30 | 3,310 | 3,440 | 3,295 | 3,350 | 32,600 |
| 2020/04/28 | 3,240 | 3,280 | 3,210 | 3,280 | 12,500 |
| 2020/04/27 | 3,195 | 3,260 | 3,190 | 3,240 | 22,300 |
| 2020/04/24 | 3,015 | 3,180 | 2,989 | 3,125 | 26,800 |
| 2020/04/23 | 2,977 | 3,075 | 2,931 | 3,035 | 17,500 |
| 2020/04/22 | 2,950 | 2,956 | 2,828 | 2,927 | 30,500 |
| 2020/04/21 | 3,250 | 3,325 | 2,980 | 2,995 | 50,800 |
| 2020/04/20 | 3,370 | 3,410 | 3,255 | 3,345 | 26,400 |
| 2020/04/17 | 3,430 | 3,575 | 3,325 | 3,350 | 48,800 |
| 2020/04/16 | 3,510 | 3,565 | 3,400 | 3,425 | 41,900 |
| 2020/04/15 | 3,300 | 3,615 | 3,300 | 3,580 | 45,700 |
| 2020/04/14 | 3,180 | 3,370 | 3,125 | 3,365 | 30,000 |
| 2020/04/13 | 3,255 | 3,255 | 3,105 | 3,125 | 16,800 |
| 2020/04/10 | 3,350 | 3,350 | 3,110 | 3,255 | 20,600 |
| 2020/04/09 | 3,150 | 3,455 | 3,115 | 3,255 | 37,100 |
| 2020/04/08 | 2,950 | 3,125 | 2,800 | 3,090 | 25,100 |
| 2020/04/07 | 2,727 | 2,900 | 2,700 | 2,900 | 41,700 |
| 2020/04/06 | 2,609 | 2,690 | 2,531 | 2,690 | 34,300 |
| 2020/04/03 | 2,747 | 2,754 | 2,624 | 2,635 | 33,500 |
| 2020/04/02 | 2,853 | 2,879 | 2,705 | 2,747 | 41,300 |
| 2020/04/01 | 2,741 | 2,952 | 2,710 | 2,797 | 41,600 |
| 2020/03/31 | 2,748 | 2,815 | 2,738 | 2,761 | 18,400 |
| 2020/03/30 | 2,702 | 2,750 | 2,651 | 2,722 | 27,000 |
| 2020/03/27 | 2,880 | 2,960 | 2,851 | 2,874 | 10,700 |
| 2020/03/26 | 3,090 | 3,090 | 2,843 | 2,843 | 19,400 |
| 2020/03/25 | 2,915 | 3,150 | 2,870 | 3,125 | 27,300 |
| 2020/03/24 | 2,847 | 2,929 | 2,751 | 2,812 | 19,000 |
| 2020/03/23 | 2,603 | 2,820 | 2,588 | 2,792 | 16,400 |
| 2020/03/19 | 2,996 | 3,015 | 2,700 | 2,703 | 67,500 |
| 2020/03/18 | 3,185 | 3,325 | 2,961 | 2,997 | 37,600 |
| 2020/03/17 | 2,901 | 3,330 | 2,901 | 3,185 | 29,700 |
| 2020/03/16 | 3,030 | 3,385 | 2,957 | 3,010 | 39,100 |
| 2020/03/13 | 2,901 | 3,015 | 2,786 | 2,930 | 51,300 |
| 2020/03/12 | 3,400 | 3,440 | 3,115 | 3,180 | 32,100 |
| 2020/03/11 | 3,465 | 3,655 | 3,375 | 3,415 | 19,600 |
| 2020/03/10 | 3,000 | 3,550 | 3,000 | 3,520 | 29,400 |
| 2020/03/09 | 3,460 | 3,530 | 3,300 | 3,340 | 42,300 |
| 2020/03/06 | 3,760 | 3,775 | 3,625 | 3,670 | 14,500 |
| 2020/03/05 | 3,815 | 3,870 | 3,735 | 3,830 | 20,300 |
| 2020/03/04 | 3,635 | 3,865 | 3,495 | 3,795 | 27,100 |
| 2020/03/03 | 3,930 | 3,940 | 3,680 | 3,720 | 35,000 |
| 2020/03/02 | 3,555 | 3,885 | 3,540 | 3,790 | 59,300 |
| 2020/02/28 | 3,630 | 3,915 | 3,610 | 3,625 | 49,700 |
| 2020/02/27 | 3,920 | 4,025 | 3,730 | 3,770 | 59,000 |
| 2020/02/26 | 3,945 | 3,990 | 3,810 | 3,915 | 36,900 |
| 2020/02/25 | 3,710 | 3,905 | 3,710 | 3,875 | 17,800 |
| 2020/02/21 | 4,055 | 4,175 | 3,990 | 3,990 | 22,100 |
| 2020/02/20 | 4,125 | 4,185 | 3,995 | 3,995 | 22,700 |
| 2020/02/19 | 3,930 | 4,115 | 3,930 | 4,115 | 22,800 |
| 2020/02/18 | 3,960 | 4,030 | 3,860 | 3,905 | 23,500 |
| 2020/02/17 | 4,020 | 4,090 | 3,980 | 4,000 | 24,000 |
| 2020/02/14 | 4,225 | 4,330 | 4,120 | 4,130 | 34,000 |
| 2020/02/13 | 4,130 | 4,265 | 4,075 | 4,200 | 37,500 |
| 2020/02/12 | 4,055 | 4,120 | 3,980 | 4,090 | 41,800 |
| 2020/02/10 | 4,020 | 4,120 | 3,955 | 4,055 | 120,500 |
| 2020/02/07 | 4,525 | 4,610 | 4,310 | 4,390 | 63,700 |
| 2020/02/06 | 4,400 | 4,555 | 4,395 | 4,515 | 53,400 |
| 2020/02/05 | 4,405 | 4,445 | 4,360 | 4,400 | 16,900 |
| 2020/02/04 | 4,330 | 4,380 | 4,300 | 4,340 | 23,900 |
| 2020/02/03 | 4,255 | 4,360 | 4,190 | 4,315 | 50,700 |
| 2020/01/31 | 4,420 | 4,600 | 4,420 | 4,465 | 37,500 |
| 2020/01/30 | 4,590 | 4,660 | 4,315 | 4,430 | 63,400 |
| 2020/01/29 | 4,670 | 4,690 | 4,580 | 4,640 | 20,900 |
| 2020/01/28 | 4,610 | 4,690 | 4,525 | 4,640 | 37,800 |
| 2020/01/27 | 4,630 | 4,770 | 4,630 | 4,640 | 27,700 |
| 2020/01/24 | 4,700 | 4,770 | 4,580 | 4,770 | 36,000 |
| 2020/01/23 | 4,740 | 4,815 | 4,680 | 4,735 | 34,900 |
| 2020/01/22 | 4,575 | 4,770 | 4,575 | 4,740 | 43,000 |
| 2020/01/21 | 4,520 | 4,620 | 4,520 | 4,575 | 28,900 |
| 2020/01/20 | 4,625 | 4,680 | 4,510 | 4,580 | 28,300 |
| 2020/01/17 | 4,835 | 4,835 | 4,620 | 4,625 | 32,400 |
| 2020/01/16 | 4,630 | 4,845 | 4,620 | 4,730 | 52,800 |
| 2020/01/15 | 4,620 | 4,670 | 4,565 | 4,625 | 24,300 |
| 2020/01/14 | 4,590 | 4,645 | 4,545 | 4,620 | 15,800 |
| 2020/01/10 | 4,745 | 4,745 | 4,465 | 4,590 | 97,700 |
| 2020/01/09 | 4,740 | 4,875 | 4,700 | 4,765 | 40,800 |
| 2020/01/08 | 4,780 | 4,815 | 4,615 | 4,670 | 48,900 |
| 2020/01/07 | 4,705 | 4,915 | 4,705 | 4,810 | 43,600 |
| 2020/01/06 | 4,630 | 4,740 | 4,560 | 4,680 | 25,100 |