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 |
|---|---|---|---|---|---|
| 2021/12/30 | 980 | 1,014 | 970 | 1,000 | 67,600 |
| 2021/12/29 | 942 | 1,025 | 934 | 1,005 | 146,200 |
| 2021/12/28 | 944 | 1,016 | 944 | 957 | 185,900 |
| 2021/12/27 | 1,088 | 1,110 | 930 | 941 | 397,000 |
| 2021/12/24 | 1,210 | 1,213 | 1,172 | 1,178 | 65,700 |
| 2021/12/23 | 1,222 | 1,227 | 1,180 | 1,216 | 52,200 |
| 2021/12/22 | 1,144 | 1,242 | 1,144 | 1,218 | 107,200 |
| 2021/12/21 | 1,099 | 1,150 | 1,099 | 1,142 | 81,700 |
| 2021/12/20 | 1,100 | 1,119 | 1,085 | 1,087 | 111,000 |
| 2021/12/17 | 1,128 | 1,128 | 1,089 | 1,100 | 151,100 |
| 2021/12/16 | 1,161 | 1,178 | 1,127 | 1,144 | 99,700 |
| 2021/12/15 | 1,150 | 1,178 | 1,138 | 1,158 | 75,000 |
| 2021/12/14 | 1,170 | 1,182 | 1,124 | 1,140 | 106,300 |
| 2021/12/13 | 1,207 | 1,227 | 1,163 | 1,175 | 76,400 |
| 2021/12/10 | 1,250 | 1,250 | 1,195 | 1,198 | 99,800 |
| 2021/12/09 | 1,270 | 1,298 | 1,244 | 1,252 | 63,900 |
| 2021/12/08 | 1,296 | 1,310 | 1,262 | 1,269 | 43,100 |
| 2021/12/07 | 1,266 | 1,291 | 1,265 | 1,284 | 48,200 |
| 2021/12/06 | 1,240 | 1,271 | 1,224 | 1,253 | 50,700 |
| 2021/12/03 | 1,197 | 1,259 | 1,196 | 1,259 | 76,500 |
| 2021/12/02 | 1,195 | 1,259 | 1,151 | 1,203 | 128,100 |
| 2021/12/01 | 1,207 | 1,220 | 1,140 | 1,192 | 155,000 |
| 2021/11/30 | 1,248 | 1,260 | 1,177 | 1,178 | 223,000 |
| 2021/11/29 | 1,230 | 1,276 | 1,214 | 1,224 | 124,100 |
| 2021/11/26 | 1,314 | 1,314 | 1,250 | 1,260 | 105,900 |
| 2021/11/25 | 1,378 | 1,381 | 1,314 | 1,314 | 102,000 |
| 2021/11/24 | 1,403 | 1,403 | 1,350 | 1,362 | 66,400 |
| 2021/11/22 | 1,390 | 1,419 | 1,365 | 1,408 | 96,800 |
| 2021/11/19 | 1,471 | 1,471 | 1,391 | 1,396 | 127,000 |
| 2021/11/18 | 1,515 | 1,530 | 1,460 | 1,478 | 96,900 |
| 2021/11/17 | 1,561 | 1,564 | 1,498 | 1,507 | 95,200 |
| 2021/11/16 | 1,565 | 1,585 | 1,544 | 1,556 | 68,500 |
| 2021/11/15 | 1,537 | 1,597 | 1,526 | 1,586 | 109,100 |
| 2021/11/12 | 1,516 | 1,548 | 1,514 | 1,518 | 101,200 |
| 2021/11/11 | 1,525 | 1,538 | 1,495 | 1,525 | 112,600 |
| 2021/11/10 | 1,562 | 1,584 | 1,527 | 1,541 | 134,400 |
| 2021/11/09 | 1,635 | 1,656 | 1,562 | 1,587 | 181,600 |
| 2021/11/08 | 1,713 | 1,713 | 1,635 | 1,649 | 105,900 |
| 2021/11/05 | 1,769 | 1,769 | 1,668 | 1,722 | 129,900 |
| 2021/11/04 | 1,762 | 1,773 | 1,705 | 1,770 | 141,200 |
| 2021/11/02 | 1,681 | 1,760 | 1,681 | 1,752 | 157,300 |
| 2021/11/01 | 1,645 | 1,695 | 1,640 | 1,658 | 108,100 |
| 2021/10/29 | 1,643 | 1,643 | 1,555 | 1,605 | 133,000 |
| 2021/10/28 | 1,620 | 1,653 | 1,602 | 1,641 | 104,200 |
| 2021/10/27 | 1,634 | 1,669 | 1,624 | 1,632 | 105,500 |
| 2021/10/26 | 1,628 | 1,706 | 1,622 | 1,684 | 179,400 |
| 2021/10/25 | 1,637 | 1,642 | 1,581 | 1,610 | 196,800 |
| 2021/10/22 | 1,639 | 1,674 | 1,615 | 1,630 | 232,600 |
| 2021/10/21 | 1,736 | 1,752 | 1,643 | 1,660 | 456,900 |
| 2021/10/20 | 1,725 | 1,830 | 1,724 | 1,755 | 666,700 |
| 2021/10/19 | 1,872 | 1,900 | 1,710 | 1,725 | 1,302,500 |
| 2021/10/18 | 2,142 | 2,142 | 2,142 | 2,142 | 14,700 |
| 2021/10/15 | 2,620 | 2,656 | 2,585 | 2,642 | 80,200 |
| 2021/10/14 | 2,560 | 2,600 | 2,521 | 2,581 | 82,600 |
| 2021/10/13 | 2,618 | 2,626 | 2,523 | 2,560 | 101,600 |
| 2021/10/12 | 2,738 | 2,740 | 2,579 | 2,668 | 187,000 |
| 2021/10/11 | 2,742 | 2,750 | 2,532 | 2,697 | 395,500 |
| 2021/10/08 | 2,284 | 2,361 | 2,255 | 2,358 | 64,700 |
| 2021/10/07 | 2,274 | 2,325 | 2,235 | 2,255 | 66,700 |
| 2021/10/06 | 2,295 | 2,371 | 2,230 | 2,247 | 109,900 |
| 2021/10/05 | 2,345 | 2,357 | 2,232 | 2,245 | 121,000 |
| 2021/10/04 | 2,642 | 2,668 | 2,351 | 2,372 | 192,100 |
| 2021/10/01 | 2,299 | 2,528 | 2,293 | 2,517 | 194,600 |
| 2021/09/30 | 2,331 | 2,346 | 2,289 | 2,297 | 68,100 |
| 2021/09/29 | 2,284 | 2,365 | 2,284 | 2,359 | 75,700 |
| 2021/09/28 | 2,347 | 2,387 | 2,281 | 2,332 | 120,600 |
| 2021/09/27 | 2,409 | 2,411 | 2,333 | 2,336 | 140,300 |
| 2021/09/24 | 2,491 | 2,498 | 2,422 | 2,430 | 85,400 |
| 2021/09/22 | 2,460 | 2,490 | 2,431 | 2,441 | 85,800 |
| 2021/09/21 | 2,479 | 2,502 | 2,412 | 2,479 | 134,900 |
| 2021/09/17 | 2,580 | 2,630 | 2,522 | 2,522 | 266,900 |
| 2021/09/16 | 2,824 | 2,824 | 2,571 | 2,601 | 180,000 |
| 2021/09/15 | 3,010 | 3,010 | 2,789 | 2,800 | 224,800 |
| 2021/09/14 | 3,065 | 3,150 | 3,010 | 3,025 | 87,800 |
| 2021/09/13 | 3,075 | 3,105 | 3,010 | 3,065 | 57,300 |
| 2021/09/10 | 3,020 | 3,045 | 2,971 | 3,030 | 76,600 |
| 2021/09/09 | 3,105 | 3,120 | 2,991 | 3,010 | 63,900 |
| 2021/09/08 | 3,060 | 3,165 | 3,045 | 3,070 | 74,500 |
| 2021/09/07 | 3,100 | 3,165 | 3,025 | 3,035 | 65,000 |
| 2021/09/06 | 2,967 | 3,130 | 2,967 | 3,115 | 51,600 |
| 2021/09/03 | 3,000 | 3,035 | 2,950 | 2,960 | 70,300 |
| 2021/09/02 | 3,070 | 3,140 | 3,005 | 3,005 | 51,900 |
| 2021/09/01 | 3,025 | 3,050 | 2,968 | 3,000 | 66,700 |
| 2021/08/31 | 3,045 | 3,100 | 3,010 | 3,025 | 31,800 |
| 2021/08/30 | 3,000 | 3,055 | 2,985 | 3,045 | 36,900 |
| 2021/08/27 | 2,965 | 3,015 | 2,949 | 2,982 | 34,100 |
| 2021/08/26 | 3,015 | 3,020 | 2,924 | 2,986 | 41,000 |
| 2021/08/25 | 2,990 | 3,010 | 2,909 | 2,963 | 44,200 |
| 2021/08/24 | 2,998 | 3,010 | 2,920 | 2,961 | 57,700 |
| 2021/08/23 | 2,904 | 3,000 | 2,904 | 2,904 | 60,900 |
| 2021/08/20 | 2,862 | 2,878 | 2,770 | 2,809 | 89,600 |
| 2021/08/19 | 2,861 | 2,968 | 2,861 | 2,878 | 79,300 |
| 2021/08/18 | 2,800 | 2,905 | 2,777 | 2,861 | 61,600 |
| 2021/08/17 | 2,930 | 2,967 | 2,831 | 2,834 | 67,800 |
| 2021/08/16 | 3,075 | 3,075 | 2,925 | 2,930 | 50,800 |
| 2021/08/13 | 3,150 | 3,215 | 3,060 | 3,075 | 26,400 |
| 2021/08/12 | 3,135 | 3,195 | 3,095 | 3,160 | 34,400 |
| 2021/08/11 | 3,125 | 3,165 | 3,085 | 3,125 | 36,100 |
| 2021/08/10 | 3,140 | 3,235 | 3,115 | 3,145 | 56,100 |
| 2021/08/06 | 3,250 | 3,285 | 3,110 | 3,120 | 81,800 |
| 2021/08/05 | 3,190 | 3,355 | 3,175 | 3,310 | 101,600 |
| 2021/08/04 | 3,425 | 3,440 | 3,200 | 3,260 | 292,500 |
| 2021/08/03 | 3,755 | 3,755 | 3,755 | 3,755 | 3,900 |
| 2021/08/02 | 4,490 | 4,535 | 4,435 | 4,455 | 19,200 |
| 2021/07/30 | 4,750 | 4,755 | 4,500 | 4,560 | 18,300 |
| 2021/07/29 | 4,700 | 4,705 | 4,620 | 4,685 | 13,900 |
| 2021/07/28 | 4,900 | 4,900 | 4,660 | 4,675 | 20,700 |
| 2021/07/27 | 4,915 | 4,945 | 4,875 | 4,915 | 8,800 |
| 2021/07/26 | 4,975 | 5,050 | 4,890 | 5,000 | 16,800 |
| 2021/07/21 | 4,900 | 5,040 | 4,885 | 4,900 | 5,500 |
| 2021/07/20 | 4,980 | 4,980 | 4,860 | 4,880 | 14,400 |
| 2021/07/19 | 5,170 | 5,210 | 5,020 | 5,030 | 28,900 |
| 2021/07/16 | 5,250 | 5,280 | 5,170 | 5,260 | 5,800 |
| 2021/07/15 | 5,280 | 5,310 | 5,210 | 5,240 | 12,500 |
| 2021/07/14 | 5,250 | 5,290 | 5,200 | 5,250 | 10,300 |
| 2021/07/13 | 5,350 | 5,420 | 5,260 | 5,280 | 7,800 |
| 2021/07/12 | 5,260 | 5,400 | 5,260 | 5,370 | 8,400 |
| 2021/07/09 | 5,250 | 5,250 | 5,150 | 5,250 | 16,600 |
| 2021/07/08 | 5,440 | 5,460 | 5,300 | 5,300 | 19,900 |
| 2021/07/07 | 5,580 | 5,680 | 5,470 | 5,510 | 21,400 |
| 2021/07/06 | 5,510 | 5,600 | 5,440 | 5,590 | 13,900 |
| 2021/07/05 | 5,470 | 5,510 | 5,430 | 5,430 | 11,600 |
| 2021/07/02 | 5,350 | 5,470 | 5,340 | 5,440 | 12,200 |
| 2021/07/01 | 5,550 | 5,550 | 5,350 | 5,350 | 17,900 |
| 2021/06/30 | 5,530 | 5,580 | 5,410 | 5,550 | 29,500 |
| 2021/06/29 | 5,770 | 5,790 | 5,530 | 5,550 | 36,400 |
| 2021/06/28 | 5,630 | 5,680 | 5,590 | 5,670 | 19,700 |
| 2021/06/25 | 5,520 | 5,630 | 5,490 | 5,550 | 31,300 |
| 2021/06/24 | 5,450 | 5,510 | 5,390 | 5,460 | 27,500 |
| 2021/06/23 | 5,300 | 5,460 | 5,300 | 5,460 | 21,500 |
| 2021/06/22 | 5,220 | 5,360 | 5,170 | 5,300 | 21,800 |
| 2021/06/21 | 5,390 | 5,390 | 5,130 | 5,160 | 40,700 |
| 2021/06/18 | 5,430 | 5,540 | 5,400 | 5,420 | 25,900 |
| 2021/06/17 | 5,450 | 5,450 | 5,370 | 5,410 | 12,000 |
| 2021/06/16 | 5,480 | 5,490 | 5,400 | 5,400 | 14,100 |
| 2021/06/15 | 5,470 | 5,510 | 5,430 | 5,480 | 13,500 |
| 2021/06/14 | 5,420 | 5,510 | 5,380 | 5,470 | 15,400 |
| 2021/06/11 | 5,520 | 5,550 | 5,410 | 5,450 | 13,400 |
| 2021/06/10 | 5,570 | 5,570 | 5,480 | 5,490 | 17,300 |
| 2021/06/09 | 5,520 | 5,590 | 5,520 | 5,520 | 22,200 |
| 2021/06/08 | 5,580 | 5,580 | 5,510 | 5,520 | 8,800 |
| 2021/06/07 | 5,490 | 5,610 | 5,480 | 5,510 | 26,300 |
| 2021/06/04 | 5,430 | 5,540 | 5,360 | 5,470 | 16,200 |
| 2021/06/03 | 5,360 | 5,550 | 5,300 | 5,500 | 25,300 |
| 2021/06/02 | 5,480 | 5,490 | 5,330 | 5,360 | 25,900 |
| 2021/06/01 | 5,560 | 5,620 | 5,400 | 5,480 | 40,500 |
| 2021/05/31 | 5,600 | 5,660 | 5,550 | 5,560 | 58,200 |
| 2021/05/28 | 5,790 | 5,790 | 5,610 | 5,640 | 39,700 |
| 2021/05/27 | 5,750 | 5,790 | 5,620 | 5,740 | 73,300 |
| 2021/05/26 | 5,720 | 5,890 | 5,710 | 5,710 | 34,400 |
| 2021/05/25 | 5,630 | 5,740 | 5,600 | 5,720 | 66,300 |
| 2021/05/24 | 5,980 | 6,000 | 5,650 | 5,650 | 65,800 |
| 2021/05/21 | 5,760 | 5,990 | 5,700 | 5,940 | 28,700 |
| 2021/05/20 | 5,700 | 5,760 | 5,660 | 5,690 | 30,100 |
| 2021/05/19 | 5,750 | 5,880 | 5,660 | 5,730 | 45,600 |
| 2021/05/18 | 6,000 | 6,160 | 5,720 | 5,840 | 105,800 |
| 2021/05/17 | 5,640 | 5,640 | 5,400 | 5,560 | 45,500 |
| 2021/05/14 | 5,600 | 5,670 | 5,420 | 5,540 | 51,700 |
| 2021/05/13 | 5,620 | 5,650 | 5,490 | 5,580 | 48,000 |
| 2021/05/12 | 5,920 | 6,110 | 5,500 | 5,610 | 96,100 |
| 2021/05/11 | 6,250 | 6,250 | 6,010 | 6,020 | 43,600 |
| 2021/05/10 | 6,650 | 6,670 | 6,320 | 6,330 | 30,900 |
| 2021/05/07 | 6,400 | 6,760 | 6,400 | 6,580 | 77,600 |
| 2021/05/06 | 7,180 | 7,190 | 6,800 | 6,800 | 44,000 |
| 2021/04/30 | 7,300 | 7,320 | 7,120 | 7,180 | 32,900 |
| 2021/04/28 | 7,350 | 7,350 | 7,090 | 7,220 | 30,700 |
| 2021/04/27 | 7,320 | 7,580 | 7,250 | 7,350 | 24,300 |
| 2021/04/26 | 7,450 | 7,630 | 7,390 | 7,390 | 14,600 |
| 2021/04/23 | 7,540 | 7,680 | 7,420 | 7,600 | 23,200 |
| 2021/04/22 | 7,680 | 7,790 | 7,560 | 7,690 | 23,900 |
| 2021/04/21 | 7,900 | 7,990 | 7,660 | 7,670 | 28,500 |
| 2021/04/20 | 7,920 | 8,100 | 7,810 | 8,060 | 35,800 |
| 2021/04/19 | 7,890 | 7,990 | 7,860 | 7,980 | 8,800 |
| 2021/04/16 | 7,710 | 7,980 | 7,710 | 7,950 | 13,300 |
| 2021/04/15 | 7,800 | 7,870 | 7,680 | 7,770 | 22,400 |
| 2021/04/14 | 7,810 | 7,970 | 7,800 | 7,860 | 15,300 |
| 2021/04/13 | 7,850 | 7,940 | 7,820 | 7,940 | 11,900 |
| 2021/04/12 | 7,890 | 7,950 | 7,810 | 7,850 | 17,500 |
| 2021/04/09 | 7,930 | 8,040 | 7,870 | 7,910 | 35,500 |
| 2021/04/08 | 8,210 | 8,350 | 7,800 | 7,900 | 91,600 |
| 2021/04/07 | 8,400 | 8,420 | 8,270 | 8,360 | 24,400 |
| 2021/04/06 | 8,480 | 8,480 | 8,270 | 8,400 | 25,500 |
| 2021/04/05 | 8,200 | 8,490 | 8,100 | 8,450 | 33,400 |
| 2021/04/02 | 8,560 | 8,600 | 8,160 | 8,250 | 23,200 |
| 2021/04/01 | 8,450 | 8,510 | 8,270 | 8,430 | 27,700 |
| 2021/03/31 | 8,030 | 8,530 | 8,030 | 8,230 | 40,300 |
| 2021/03/30 | 8,140 | 8,290 | 8,010 | 8,030 | 26,900 |
| 2021/03/29 | 8,740 | 8,740 | 8,190 | 8,290 | 65,600 |
| 2021/03/26 | 8,700 | 8,840 | 8,510 | 8,740 | 74,100 |
| 2021/03/25 | 7,920 | 8,350 | 7,790 | 8,320 | 49,700 |
| 2021/03/24 | 7,800 | 7,980 | 7,690 | 7,920 | 27,200 |
| 2021/03/23 | 7,900 | 8,040 | 7,820 | 7,940 | 35,900 |
| 2021/03/22 | 7,650 | 7,890 | 7,580 | 7,870 | 33,200 |
| 2021/03/19 | 7,540 | 7,690 | 7,420 | 7,660 | 35,500 |
| 2021/03/18 | 7,650 | 7,720 | 7,600 | 7,670 | 17,500 |
| 2021/03/17 | 7,840 | 7,840 | 7,620 | 7,650 | 16,300 |
| 2021/03/16 | 7,790 | 7,870 | 7,710 | 7,850 | 25,500 |
| 2021/03/15 | 7,700 | 7,730 | 7,590 | 7,730 | 11,700 |
| 2021/03/12 | 7,740 | 7,790 | 7,570 | 7,700 | 41,800 |
| 2021/03/11 | 7,520 | 7,760 | 7,390 | 7,730 | 24,100 |
| 2021/03/10 | 7,570 | 7,880 | 7,450 | 7,570 | 50,000 |
| 2021/03/09 | 7,460 | 7,530 | 7,140 | 7,530 | 47,100 |
| 2021/03/08 | 7,280 | 7,550 | 7,250 | 7,450 | 58,000 |
| 2021/03/05 | 7,140 | 7,190 | 6,860 | 7,190 | 50,700 |
| 2021/03/04 | 7,080 | 7,190 | 6,940 | 7,190 | 34,400 |
| 2021/03/03 | 7,020 | 7,130 | 6,930 | 7,070 | 34,100 |
| 2021/03/02 | 7,000 | 7,230 | 6,930 | 7,150 | 34,600 |
| 2021/03/01 | 6,990 | 7,090 | 6,850 | 7,000 | 33,400 |
| 2021/02/26 | 6,990 | 7,100 | 6,880 | 6,980 | 33,200 |
| 2021/02/25 | 6,980 | 7,200 | 6,940 | 7,160 | 33,100 |
| 2021/02/24 | 7,080 | 7,190 | 6,940 | 7,060 | 44,300 |
| 2021/02/22 | 7,280 | 7,330 | 7,130 | 7,210 | 44,500 |
| 2021/02/19 | 7,370 | 7,390 | 7,200 | 7,280 | 31,500 |
| 2021/02/18 | 7,410 | 7,500 | 7,300 | 7,470 | 30,900 |
| 2021/02/17 | 7,410 | 7,560 | 7,410 | 7,450 | 33,900 |
| 2021/02/16 | 7,490 | 7,620 | 7,400 | 7,460 | 66,900 |
| 2021/02/15 | 7,450 | 7,550 | 7,230 | 7,520 | 48,600 |
| 2021/02/12 | 7,510 | 7,570 | 7,400 | 7,450 | 27,100 |
| 2021/02/10 | 7,590 | 7,650 | 7,390 | 7,500 | 66,300 |
| 2021/02/09 | 7,350 | 7,580 | 7,030 | 7,580 | 89,400 |
| 2021/02/08 | 6,800 | 7,450 | 6,440 | 7,310 | 246,600 |
| 2021/02/05 | 7,340 | 7,560 | 7,210 | 7,500 | 83,900 |
| 2021/02/04 | 7,290 | 7,390 | 7,120 | 7,300 | 33,500 |
| 2021/02/03 | 7,540 | 7,590 | 7,270 | 7,290 | 45,900 |
| 2021/02/02 | 7,370 | 7,540 | 7,270 | 7,510 | 66,300 |
| 2021/02/01 | 7,170 | 7,370 | 7,030 | 7,340 | 49,700 |
| 2021/01/29 | 7,400 | 7,480 | 7,160 | 7,320 | 59,000 |
| 2021/01/28 | 7,230 | 7,390 | 7,170 | 7,370 | 65,900 |
| 2021/01/27 | 7,310 | 7,480 | 7,260 | 7,300 | 74,700 |
| 2021/01/26 | 7,190 | 7,380 | 7,030 | 7,340 | 72,500 |
| 2021/01/25 | 7,220 | 7,260 | 7,060 | 7,260 | 73,100 |
| 2021/01/22 | 6,680 | 7,100 | 6,650 | 7,050 | 83,700 |
| 2021/01/21 | 6,600 | 6,680 | 6,520 | 6,630 | 42,000 |
| 2021/01/20 | 6,500 | 6,680 | 6,420 | 6,520 | 46,500 |
| 2021/01/19 | 6,550 | 6,560 | 6,390 | 6,500 | 40,900 |
| 2021/01/18 | 6,340 | 6,500 | 6,240 | 6,480 | 41,100 |
| 2021/01/15 | 6,340 | 6,370 | 6,180 | 6,340 | 71,400 |
| 2021/01/14 | 6,660 | 6,710 | 6,420 | 6,440 | 43,100 |
| 2021/01/13 | 6,620 | 6,720 | 6,530 | 6,560 | 37,900 |
| 2021/01/12 | 6,800 | 6,800 | 6,520 | 6,610 | 54,400 |
| 2021/01/08 | 6,660 | 6,850 | 6,640 | 6,840 | 43,700 |
| 2021/01/07 | 6,700 | 6,720 | 6,560 | 6,660 | 30,300 |
| 2021/01/06 | 6,590 | 6,820 | 6,590 | 6,700 | 44,700 |
| 2021/01/05 | 6,400 | 6,620 | 6,310 | 6,590 | 53,000 |
| 2021/01/04 | 6,400 | 6,540 | 6,240 | 6,500 | 45,900 |