2730 (株)エディオンの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	980	1,007	980	1,003	403,300	1,003
2003-12-29	955	983	945	979	351,000	979
2003-12-26	951	966	949	955	221,100	955
2003-12-25	960	979	925	953	295,800	953
2003-12-24	948	985	945	976	493,300	976
2003-12-22	914	990	914	958	717,200	958
2003-12-19	866	930	866	924	677,400	924
2003-12-18	855	888	855	886	390,600	886
2003-12-17	860	867	840	860	131,100	860
2003-12-16	839	859	832	855	120,900	855
2003-12-15	859	862	830	849	214,200	849
2003-12-12	851	858	840	853	404,100	853
2003-12-11	818	850	818	850	408,600	850
2003-12-10	808	820	799	816	137,500	816
2003-12-09	800	825	796	821	413,000	821
2003-12-08	789	797	773	796	209,100	796
2003-12-05	756	792	756	784	157,400	784
2003-12-04	747	763	747	759	55,000	759
2003-12-03	755	758	741	754	48,300	754
2003-12-02	761	772	749	755	81,600	755
2003-12-01	748	774	737	774	74,900	774
2003-11-28	776	776	746	758	50,900	758
2003-11-27	776	786	776	776	161,700	776
2003-11-26	766	775	766	766	88,700	766
2003-11-25	770	778	764	766	224,600	766
2003-11-21	770	790	761	763	140,100	763
2003-11-20	773	773	730	730	135,800	730
2003-11-19	745	782	740	773	95,500	773
2003-11-18	766	770	750	760	133,000	760
2003-11-17	795	801	778	796	107,200	796
2003-11-14	797	802	776	795	174,800	795
2003-11-13	800	800	762	777	110,600	777
2003-11-12	781	820	781	799	178,400	799
2003-11-11	815	821	801	818	178,900	818
2003-11-10	818	818	807	811	104,200	811
2003-11-07	801	820	796	814	177,300	814
2003-11-06	815	816	782	791	121,100	791
2003-11-05	800	829	797	821	236,900	821
2003-11-04	801	812	796	806	169,400	806
2003-10-31	805	810	795	802	68,200	802
2003-10-30	810	814	800	806	42,900	806
2003-10-29	810	814	796	802	50,700	802
2003-10-28	796	809	785	798	28,000	798
2003-10-27	811	813	783	796	64,200	796
2003-10-24	789	821	789	810	96,200	810
2003-10-23	811	813	765	788	147,600	788
2003-10-22	835	835	817	818	113,300	818
2003-10-21	820	848	817	835	127,700	835
2003-10-20	845	850	808	810	201,900	810
2003-10-17	813	835	810	835	280,100	835
2003-10-16	835	835	800	813	211,800	813
2003-10-15	815	840	812	835	325,600	835
2003-10-14	783	818	783	810	261,400	810
2003-10-10	755	798	755	783	320,200	783
2003-10-09	737	755	733	755	188,400	755
2003-10-08	720	750	720	737	131,200	737
2003-10-07	750	750	742	750	137,700	750
2003-10-06	735	750	735	750	187,300	750
2003-10-03	724	749	720	740	234,400	740
2003-10-02	715	724	710	724	145,300	724
2003-10-01	700	713	700	708	111,900	708
2003-09-30	708	708	695	699	45,300	699
2003-09-29	702	706	696	699	158,900	699
2003-09-26	685	686	675	682	95,800	682
2003-09-25	690	697	665	681	54,200	681
2003-09-24	708	715	707	710	96,200	710
2003-09-22	717	717	700	707	108,700	707
2003-09-19	695	704	694	703	139,100	703
2003-09-18	697	698	688	691	124,800	691
2003-09-17	705	707	690	693	104,400	693
2003-09-16	695	703	691	698	150,500	698
2003-09-12	693	693	668	678	184,500	678
2003-09-11	667	667	659	663	59,800	663
2003-09-10	660	665	658	658	48,300	658
2003-09-09	655	665	653	661	47,300	661
2003-09-08	661	667	660	660	42,900	660
2003-09-05	664	674	661	661	72,000	661
2003-09-04	671	682	667	670	102,100	670
2003-09-03	680	690	666	687	110,400	687
2003-09-02	687	687	663	677	125,700	677
2003-09-01	679	687	670	687	93,800	687
2003-08-29	649	670	645	669	89,200	669
2003-08-28	650	658	641	641	84,400	641
2003-08-27	650	653	645	648	97,600	648
2003-08-26	653	654	635	635	91,100	635
2003-08-25	670	670	654	655	90,800	655
2003-08-22	655	655	650	651	264,100	651
2003-08-21	651	658	651	655	73,100	655
2003-08-20	650	670	650	658	68,600	658
2003-08-19	671	678	649	660	163,800	660
2003-08-18	687	687	665	670	80,100	670
2003-08-15	665	670	660	661	68,800	661
2003-08-14	655	668	655	665	111,700	665
2003-08-13	655	667	650	654	78,800	654
2003-08-12	638	653	636	636	114,900	636
2003-08-11	640	657	635	635	111,300	635
2003-08-08	645	646	636	638	79,300	638
2003-08-07	655	665	645	645	113,000	645
2003-08-06	677	685	660	665	194,400	665
2003-08-05	698	707	689	694	117,500	694
2003-08-04	700	723	699	718	180,900	718
2003-08-01	717	717	699	700	121,200	700
2003-07-31	715	719	697	697	50,900	697
2003-07-30	720	720	699	713	119,300	713
2003-07-29	719	719	715	715	120,900	715
2003-07-28	720	728	700	707	94,300	707
2003-07-25	692	692	675	680	219,800	680
2003-07-24	735	735	710	710	108,600	710
2003-07-23	733	748	731	734	176,200	734
2003-07-22	746	750	726	743	313,900	743
2003-07-18	696	740	696	726	222,200	726
2003-07-17	682	709	682	703	134,100	703
2003-07-16	699	699	675	685	166,300	685
2003-07-15	736	738	693	709	173,200	709
2003-07-14	746	746	715	739	437,500	739
2003-07-11	701	780	693	746	969,900	746
2003-07-10	701	701	701	701	158,100	701
2003-07-09	597	605	597	601	139,600	601
2003-07-08	600	605	597	600	152,200	600
2003-07-07	609	609	597	597	80,100	597
2003-07-04	600	605	596	600	132,900	600
2003-07-03	604	607	592	592	98,100	592
2003-07-02	612	612	595	598	100,800	598
2003-07-01	600	609	598	604	28,000	604
2003-06-30	595	610	595	597	66,600	597
2003-06-27	610	612	597	597	43,500	597
2003-06-26	612	612	593	599	32,100	599
2003-06-25	608	612	607	607	55,200	607
2003-06-24	603	613	603	607	36,700	607
2003-06-23	606	612	603	603	62,200	603
2003-06-20	615	615	605	605	52,900	605
2003-06-19	603	615	603	607	55,900	607
2003-06-18	610	613	606	606	44,200	606
2003-06-17	603	609	601	608	61,800	608
2003-06-16	605	607	583	603	89,200	603
2003-06-13	618	619	608	611	184,100	611
2003-06-12	583	620	580	608	207,700	608
2003-06-11	570	579	570	573	67,200	573
2003-06-10	578	582	570	571	88,800	571
2003-06-09	580	584	578	580	48,300	580
2003-06-06	579	581	578	578	61,500	578
2003-06-05	586	587	578	578	41,400	578
2003-06-04	581	585	578	580	58,200	580
2003-06-03	578	583	575	579	62,000	579
2003-06-02	579	584	575	576	72,800	576
2003-05-30	580	587	579	579	35,500	579
2003-05-29	587	587	578	582	38,500	582
2003-05-28	578	587	575	577	26,400	577
2003-05-27	586	587	574	574	30,800	574
2003-05-26	593	593	585	590	34,200	590
2003-05-23	574	588	574	585	37,200	585
2003-05-22	575	576	573	574	80,700	574
2003-05-21	603	606	579	580	126,400	580
2003-05-20	607	610	605	609	143,300	609
2003-05-19	621	621	613	619	53,300	619
2003-05-16	628	628	619	620	37,800	620
2003-05-15	630	630	618	618	72,300	618
2003-05-14	628	630	621	630	80,000	630
2003-05-13	618	625	617	624	64,000	624
2003-05-12	618	626	616	626	65,600	626
2003-05-09	608	615	608	615	78,700	615
2003-05-08	614	619	608	608	57,700	608
2003-05-07	626	626	618	618	33,900	618
2003-05-06	619	629	619	626	61,600	626
2003-05-02	619	619	615	616	55,200	616
2003-05-01	611	620	611	618	55,100	618
2003-04-30	607	618	607	614	73,800	614
2003-04-28	610	610	604	607	38,100	607
2003-04-25	608	616	605	610	69,200	610
2003-04-24	608	614	607	607	82,000	607
2003-04-23	609	610	598	598	64,900	598
2003-04-22	615	619	609	609	73,800	609
2003-04-21	620	620	612	615	79,900	615
2003-04-18	607	618	606	618	103,500	618
2003-04-17	610	610	598	599	38,200	599
2003-04-16	598	611	597	609	164,300	609
2003-04-15	589	590	583	583	80,200	583
2003-04-14	593	597	583	586	86,600	586
2003-04-11	600	600	588	591	52,300	591
2003-04-10	600	602	595	601	64,500	601
2003-04-09	588	605	585	605	112,200	605
2003-04-08	581	588	573	588	59,900	588
2003-04-07	580	582	574	581	34,900	581
2003-04-04	583	583	578	583	143,000	583
2003-04-03	575	582	574	581	97,300	581
2003-04-02	560	574	560	574	129,100	574
2003-04-01	528	560	527	551	104,400	551
2003-03-31	570	570	520	527	103,600	527
2003-03-28	576	577	555	563	133,900	563
2003-03-27	587	587	574	575	49,700	575
2003-03-26	592	593	582	587	83,300	587
2003-03-25	595	600	590	600	105,700	600
2003-03-24	603	608	589	600	124,900	600
2003-03-20	596	600	585	593	135,000	593
2003-03-19	590	590	581	586	71,200	586
2003-03-18	590	592	580	580	58,000	580
2003-03-17	597	597	588	589	41,800	589
2003-03-14	608	608	598	598	132,900	598
2003-03-13	600	608	598	607	108,300	607
2003-03-12	595	608	595	605	100,500	605
2003-03-11	586	605	583	595	109,800	595
2003-03-10	598	603	581	586	74,600	586
2003-03-07	613	618	603	603	36,100	603
2003-03-06	623	625	613	618	72,300	618
2003-03-05	621	625	618	623	94,200	623
2003-03-04	620	623	616	620	52,800	620
2003-03-03	618	620	616	618	48,900	618
2003-02-28	610	618	610	617	71,600	617
2003-02-27	605	608	603	607	35,100	607
2003-02-26	602	609	602	605	15,400	605
2003-02-25	615	615	601	601	54,800	601
2003-02-24	613	615	604	606	68,300	606
2003-02-21	634	635	618	619	35,800	619
2003-02-20	642	642	633	633	59,200	633
2003-02-19	641	642	634	638	49,800	638
2003-02-18	637	645	633	633	76,400	633
2003-02-17	620	641	617	639	104,100	639
2003-02-14	602	620	602	616	117,300	616
2003-02-13	610	618	605	612	66,600	612
2003-02-12	598	610	598	605	153,600	605
2003-02-10	590	595	590	595	63,100	595
2003-02-07	595	597	591	592	91,400	592
2003-02-06	599	599	591	594	67,900	594
2003-02-05	582	598	577	596	197,500	596
2003-02-04	563	578	563	575	63,300	575
2003-02-03	560	569	558	569	53,700	569
2003-01-31	567	570	563	564	43,900	564
2003-01-30	570	572	566	567	40,000	567
2003-01-29	586	586	565	570	110,800	570
2003-01-28	580	590	580	585	70,300	585
2003-01-27	584	593	583	589	65,900	589
2003-01-24	584	596	583	584	51,900	584
2003-01-23	588	597	588	588	39,600	588
2003-01-22	590	596	587	588	39,300	588
2003-01-21	588	599	588	596	48,600	596
2003-01-20	589	598	584	598	70,600	598
2003-01-17	583	590	583	585	55,400	585
2003-01-16	590	590	586	590	15,500	590
2003-01-15	599	599	590	598	42,500	598
2003-01-14	597	600	593	598	22,600	598
2003-01-10	600	600	591	598	77,800	598
2003-01-09	594	594	583	591	42,100	591
2003-01-08	586	600	583	597	100,400	597
2003-01-07	585	588	578	586	79,300	586
2003-01-06	563	578	563	578	26,200	578

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2730 (株)エディオン の時系列データ [2003年度]

2730 (株)エディオンの時系列データ [2003年度]