2730 (株)エディオンの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,758	1,774	1,753	1,765	91,100	1,765
2006-12-28	1,760	1,770	1,733	1,761	249,500	1,761
2006-12-27	1,784	1,804	1,754	1,759	420,200	1,759
2006-12-26	1,709	1,765	1,706	1,764	232,900	1,764
2006-12-25	1,748	1,796	1,736	1,739	365,100	1,739
2006-12-22	1,819	1,819	1,765	1,769	489,600	1,769
2006-12-21	1,810	1,825	1,791	1,809	434,800	1,809
2006-12-20	1,809	1,820	1,761	1,780	740,700	1,780
2006-12-19	1,827	1,849	1,805	1,808	886,800	1,808
2006-12-18	1,781	1,825	1,778	1,822	678,300	1,822
2006-12-15	1,720	1,780	1,720	1,767	674,300	1,767
2006-12-14	1,773	1,793	1,754	1,768	633,500	1,768
2006-12-13	1,845	1,845	1,763	1,779	1,326,300	1,779
2006-12-12	1,836	1,873	1,836	1,856	1,059,800	1,856
2006-12-11	1,755	1,824	1,755	1,798	899,500	1,798
2006-12-08	1,808	1,825	1,724	1,732	1,138,400	1,732
2006-12-07	1,801	1,896	1,801	1,835	1,268,200	1,835
2006-12-06	1,784	1,808	1,761	1,800	555,200	1,800
2006-12-05	1,781	1,800	1,765	1,783	1,284,100	1,783
2006-12-04	1,730	1,775	1,710	1,773	561,900	1,773
2006-12-01	1,687	1,720	1,673	1,709	629,700	1,709
2006-11-30	1,663	1,687	1,646	1,687	553,800	1,687
2006-11-29	1,648	1,676	1,616	1,633	621,400	1,633
2006-11-28	1,550	1,591	1,524	1,588	616,300	1,588
2006-11-27	1,505	1,601	1,505	1,594	864,800	1,594
2006-11-24	1,428	1,596	1,426	1,565	1,641,000	1,565
2006-11-22	1,341	1,412	1,313	1,408	945,100	1,408
2006-11-21	1,430	1,439	1,376	1,381	624,800	1,381
2006-11-20	1,520	1,521	1,386	1,427	1,263,500	1,427
2006-11-17	1,561	1,636	1,561	1,607	586,600	1,607
2006-11-16	1,613	1,619	1,566	1,572	280,700	1,572
2006-11-15	1,648	1,649	1,585	1,592	356,400	1,592
2006-11-14	1,577	1,639	1,566	1,625	519,600	1,625
2006-11-13	1,575	1,577	1,537	1,556	329,700	1,556
2006-11-10	1,534	1,594	1,534	1,576	532,600	1,576
2006-11-09	1,580	1,594	1,551	1,564	306,700	1,564
2006-11-08	1,653	1,653	1,563	1,577	581,200	1,577
2006-11-07	1,672	1,697	1,662	1,662	585,700	1,662
2006-11-06	1,667	1,679	1,648	1,657	403,700	1,657
2006-11-02	1,685	1,685	1,636	1,660	301,000	1,660
2006-11-01	1,686	1,698	1,670	1,684	216,400	1,684
2006-10-31	1,676	1,704	1,658	1,685	329,800	1,685
2006-10-30	1,720	1,720	1,653	1,685	647,400	1,685
2006-10-27	1,689	1,715	1,672	1,692	285,200	1,692
2006-10-26	1,705	1,712	1,652	1,678	444,100	1,678
2006-10-25	1,743	1,745	1,701	1,707	200,400	1,707
2006-10-24	1,759	1,759	1,722	1,730	222,300	1,730
2006-10-23	1,737	1,740	1,716	1,740	253,100	1,740
2006-10-20	1,701	1,735	1,701	1,723	251,700	1,723
2006-10-19	1,742	1,744	1,703	1,714	589,100	1,714
2006-10-18	1,730	1,749	1,706	1,742	301,000	1,742
2006-10-17	1,785	1,788	1,738	1,752	463,500	1,752
2006-10-16	1,730	1,777	1,730	1,764	566,100	1,764
2006-10-13	1,744	1,752	1,706	1,727	561,000	1,727
2006-10-12	1,700	1,723	1,688	1,698	606,700	1,698
2006-10-11	1,735	1,753	1,683	1,684	471,700	1,684
2006-10-10	1,726	1,776	1,724	1,750	1,272,100	1,750
2006-10-06	1,878	1,880	1,804	1,815	1,060,400	1,815
2006-10-05	2,000	2,005	1,856	1,900	1,109,500	1,900
2006-10-04	2,000	2,005	1,966	1,983	388,300	1,983
2006-10-03	2,025	2,025	1,982	1,988	345,300	1,988
2006-10-02	2,010	2,030	2,000	2,005	155,800	2,005
2006-09-29	1,980	2,025	1,980	2,025	348,500	2,025
2006-09-28	1,977	1,989	1,930	1,977	317,100	1,977
2006-09-27	1,920	1,979	1,920	1,947	442,500	1,947
2006-09-26	1,866	1,911	1,866	1,889	267,500	1,889
2006-09-25	1,916	1,933	1,820	1,888	495,000	1,888
2006-09-22	1,875	1,919	1,875	1,904	438,200	1,904
2006-09-21	1,952	1,955	1,890	1,930	598,700	1,930
2006-09-20	2,000	2,005	1,955	1,973	320,900	1,973
2006-09-19	2,035	2,045	2,010	2,030	415,600	2,030
2006-09-15	2,020	2,065	1,995	2,050	660,000	2,050
2006-09-14	2,030	2,045	2,000	2,030	202,500	2,030
2006-09-13	2,050	2,075	2,025	2,040	309,500	2,040
2006-09-12	2,080	2,080	2,010	2,040	296,800	2,040
2006-09-11	2,075	2,080	2,045	2,055	400,400	2,055
2006-09-08	2,095	2,125	2,050	2,105	517,200	2,105
2006-09-07	2,190	2,190	2,125	2,140	337,700	2,140
2006-09-06	2,160	2,195	2,155	2,175	438,800	2,175
2006-09-05	2,085	2,140	2,085	2,130	274,700	2,130
2006-09-04	2,090	2,115	2,055	2,100	161,200	2,100
2006-09-01	2,105	2,105	2,060	2,085	112,300	2,085
2006-08-31	2,055	2,125	2,020	2,090	377,300	2,090
2006-08-30	2,080	2,085	2,020	2,025	304,700	2,025
2006-08-29	2,060	2,090	2,040	2,055	221,400	2,055
2006-08-28	2,105	2,105	2,050	2,060	204,800	2,060
2006-08-25	2,200	2,200	2,095	2,100	675,600	2,100
2006-08-24	2,100	2,210	2,085	2,210	768,200	2,210
2006-08-23	2,105	2,110	2,065	2,095	267,300	2,095
2006-08-22	2,110	2,140	2,090	2,130	177,900	2,130
2006-08-21	2,150	2,170	2,115	2,125	289,300	2,125
2006-08-18	2,185	2,185	2,120	2,165	227,600	2,165
2006-08-17	2,190	2,215	2,155	2,160	323,300	2,160
2006-08-16	2,135	2,190	2,125	2,190	634,500	2,190
2006-08-15	2,100	2,115	2,075	2,075	239,000	2,075
2006-08-14	2,055	2,100	2,040	2,095	353,300	2,095
2006-08-11	2,060	2,070	2,030	2,055	159,500	2,055
2006-08-10	2,035	2,075	2,005	2,070	184,700	2,070
2006-08-09	1,985	2,050	1,968	2,050	556,800	2,050
2006-08-08	2,005	2,040	1,990	2,025	531,700	2,025
2006-08-07	2,130	2,135	2,020	2,045	658,900	2,045
2006-08-04	2,170	2,190	2,155	2,190	255,300	2,190
2006-08-03	2,150	2,165	2,125	2,150	279,900	2,150
2006-08-02	2,140	2,160	2,125	2,145	215,600	2,145
2006-08-01	2,155	2,165	2,135	2,140	171,700	2,140
2006-07-31	2,090	2,175	2,090	2,150	317,600	2,150
2006-07-28	2,065	2,080	2,010	2,075	411,400	2,075
2006-07-27	2,055	2,070	1,999	2,030	366,900	2,030
2006-07-26	2,100	2,150	2,035	2,040	658,200	2,040
2006-07-25	2,070	2,090	2,050	2,065	328,000	2,065
2006-07-24	2,055	2,080	2,015	2,030	392,200	2,030
2006-07-21	2,055	2,055	2,020	2,030	251,500	2,030
2006-07-20	2,050	2,070	2,020	2,050	441,700	2,050
2006-07-19	2,000	2,025	1,971	1,983	934,000	1,983
2006-07-18	1,954	1,976	1,911	1,938	867,400	1,938
2006-07-14	1,930	1,994	1,902	1,956	1,182,800	1,956
2006-07-13	1,900	1,941	1,793	1,900	2,339,800	1,900
2006-07-12	2,005	2,015	1,969	1,990	1,281,200	1,990
2006-07-11	2,230	2,230	2,055	2,100	1,452,300	2,100
2006-07-10	2,200	2,235	2,200	2,225	304,200	2,225
2006-07-07	2,260	2,305	2,230	2,240	328,300	2,240
2006-07-06	2,340	2,345	2,275	2,290	220,100	2,290
2006-07-05	2,320	2,370	2,320	2,345	140,500	2,345
2006-07-04	2,385	2,405	2,365	2,370	444,700	2,370
2006-07-03	2,315	2,395	2,275	2,325	665,400	2,325
2006-06-30	2,235	2,280	2,230	2,270	400,500	2,270
2006-06-29	2,260	2,285	2,225	2,230	451,100	2,230
2006-06-28	2,250	2,285	2,245	2,255	251,600	2,255
2006-06-27	2,300	2,310	2,235	2,285	572,200	2,285
2006-06-26	2,300	2,315	2,250	2,295	256,500	2,295
2006-06-23	2,295	2,335	2,265	2,325	365,700	2,325
2006-06-22	2,260	2,320	2,260	2,310	334,100	2,310
2006-06-21	2,235	2,275	2,205	2,245	313,800	2,245
2006-06-20	2,390	2,395	2,210	2,250	757,600	2,250
2006-06-19	2,375	2,375	2,330	2,365	336,400	2,365
2006-06-16	2,475	2,475	2,395	2,415	640,300	2,415
2006-06-15	2,330	2,350	2,275	2,315	808,100	2,315
2006-06-14	2,225	2,260	2,160	2,185	598,800	2,185
2006-06-13	2,355	2,355	2,225	2,225	656,000	2,225
2006-06-12	2,315	2,440	2,300	2,425	1,179,200	2,425
2006-06-09	2,165	2,245	2,150	2,235	677,000	2,235
2006-06-08	2,250	2,255	2,135	2,160	528,400	2,160
2006-06-07	2,345	2,360	2,250	2,270	568,500	2,270
2006-06-06	2,350	2,385	2,310	2,340	292,500	2,340
2006-06-05	2,420	2,435	2,350	2,415	574,600	2,415
2006-06-02	2,390	2,390	2,245	2,380	869,200	2,380
2006-06-01	2,460	2,460	2,325	2,350	601,300	2,350
2006-05-31	2,460	2,460	2,380	2,420	2,289,000	2,420
2006-05-30	2,455	2,470	2,385	2,470	645,100	2,470
2006-05-29	2,510	2,510	2,410	2,415	532,500	2,415
2006-05-26	2,460	2,480	2,430	2,480	489,700	2,480
2006-05-25	2,500	2,500	2,435	2,445	918,500	2,445
2006-05-24	2,480	2,485	2,445	2,465	756,200	2,465
2006-05-23	2,500	2,505	2,420	2,440	853,000	2,440
2006-05-22	2,705	2,720	2,565	2,580	570,100	2,580
2006-05-19	2,585	2,640	2,570	2,625	418,600	2,625
2006-05-18	2,585	2,585	2,510	2,565	880,800	2,565
2006-05-17	2,670	2,670	2,550	2,605	766,400	2,605
2006-05-16	2,760	2,825	2,700	2,710	634,100	2,710
2006-05-15	2,760	2,810	2,755	2,785	498,200	2,785
2006-05-12	2,845	2,850	2,760	2,810	458,100	2,810
2006-05-11	2,970	2,980	2,820	2,845	564,600	2,845
2006-05-10	2,940	2,945	2,835	2,890	449,300	2,890
2006-05-09	2,975	2,985	2,915	2,935	538,300	2,935
2006-05-08	2,950	3,000	2,900	2,990	1,141,000	2,990
2006-05-02	2,780	2,820	2,755	2,800	258,300	2,800
2006-05-01	2,760	2,795	2,735	2,765	252,900	2,765
2006-04-28	2,755	2,760	2,690	2,755	381,800	2,755
2006-04-27	2,780	2,820	2,690	2,715	744,300	2,715
2006-04-26	2,690	2,770	2,655	2,760	946,600	2,760
2006-04-25	2,555	2,650	2,530	2,650	378,500	2,650
2006-04-24	2,630	2,645	2,460	2,560	635,200	2,560
2006-04-21	2,685	2,685	2,660	2,665	183,900	2,665
2006-04-20	2,740	2,740	2,655	2,665	310,400	2,665
2006-04-19	2,760	2,760	2,700	2,705	373,600	2,705
2006-04-18	2,675	2,710	2,655	2,690	429,000	2,690
2006-04-17	2,690	2,695	2,630	2,645	142,500	2,645
2006-04-14	2,685	2,710	2,665	2,695	389,300	2,695
2006-04-13	2,715	2,725	2,640	2,660	406,200	2,660
2006-04-12	2,770	2,805	2,730	2,735	227,300	2,735
2006-04-11	2,815	2,860	2,770	2,810	302,000	2,810
2006-04-10	2,715	2,815	2,700	2,815	543,900	2,815
2006-04-07	2,755	2,770	2,695	2,710	438,300	2,710
2006-04-06	2,725	2,775	2,685	2,715	1,267,500	2,715
2006-04-05	2,860	2,890	2,755	2,765	595,900	2,765
2006-04-04	2,900	2,910	2,845	2,875	416,000	2,875
2006-04-03	2,810	2,900	2,810	2,885	316,700	2,885
2006-03-31	2,775	2,835	2,755	2,820	573,200	2,820
2006-03-30	2,735	2,790	2,735	2,745	662,100	2,745
2006-03-29	2,700	2,770	2,670	2,745	617,100	2,745
2006-03-28	2,700	2,720	2,670	2,705	530,500	2,705
2006-03-27	2,680	2,760	2,670	2,705	810,900	2,705
2006-03-24	2,620	2,685	2,600	2,660	310,100	2,660
2006-03-23	2,620	2,630	2,590	2,590	302,400	2,590
2006-03-22	2,535	2,600	2,515	2,600	312,800	2,600
2006-03-20	2,555	2,570	2,525	2,555	319,500	2,555
2006-03-17	2,570	2,570	2,460	2,515	440,100	2,515
2006-03-16	2,605	2,620	2,565	2,565	208,800	2,565
2006-03-15	2,550	2,605	2,550	2,600	328,600	2,600
2006-03-14	2,580	2,600	2,535	2,550	294,800	2,550
2006-03-13	2,555	2,635	2,555	2,605	249,800	2,605
2006-03-10	2,615	2,640	2,530	2,545	489,200	2,545
2006-03-09	2,420	2,605	2,385	2,605	682,400	2,605
2006-03-08	2,420	2,460	2,420	2,435	268,600	2,435
2006-03-07	2,415	2,475	2,400	2,455	471,300	2,455
2006-03-06	2,395	2,420	2,350	2,415	566,300	2,415
2006-03-03	2,380	2,380	2,350	2,370	706,400	2,370
2006-03-02	2,405	2,405	2,370	2,390	565,800	2,390
2006-03-01	2,400	2,440	2,380	2,410	481,500	2,410
2006-02-28	2,480	2,495	2,400	2,450	279,100	2,450
2006-02-27	2,460	2,495	2,410	2,410	311,200	2,410
2006-02-24	2,460	2,465	2,415	2,450	332,100	2,450
2006-02-23	2,450	2,480	2,425	2,450	584,000	2,450
2006-02-22	2,350	2,365	2,275	2,330	666,300	2,330
2006-02-21	2,200	2,365	2,195	2,350	1,050,200	2,350
2006-02-20	2,300	2,305	2,180	2,200	963,600	2,200
2006-02-17	2,390	2,475	2,325	2,325	960,100	2,325
2006-02-16	2,470	2,495	2,340	2,370	347,800	2,370
2006-02-15	2,600	2,600	2,455	2,475	397,600	2,475
2006-02-14	2,310	2,525	2,310	2,525	590,800	2,525
2006-02-13	2,480	2,500	2,355	2,360	529,400	2,360
2006-02-10	2,565	2,715	2,405	2,460	930,000	2,460
2006-02-09	2,630	2,650	2,525	2,540	858,600	2,540
2006-02-08	2,720	2,730	2,575	2,590	932,400	2,590
2006-02-07	2,760	2,785	2,730	2,750	480,300	2,750
2006-02-06	2,770	2,805	2,685	2,745	926,200	2,745
2006-02-03	2,845	2,860	2,800	2,830	390,600	2,830
2006-02-02	2,900	2,985	2,900	2,925	850,300	2,925
2006-02-01	2,865	2,900	2,820	2,865	739,700	2,865
2006-01-31	2,670	2,815	2,650	2,785	846,600	2,785
2006-01-30	2,640	2,680	2,600	2,670	653,100	2,670
2006-01-27	2,590	2,615	2,470	2,535	432,900	2,535
2006-01-26	2,420	2,520	2,420	2,515	405,500	2,515
2006-01-25	2,435	2,440	2,360	2,395	599,700	2,395
2006-01-24	2,320	2,450	2,320	2,435	481,700	2,435
2006-01-23	2,370	2,380	2,280	2,300	590,600	2,300
2006-01-20	2,510	2,560	2,430	2,450	511,500	2,450
2006-01-19	2,335	2,510	2,335	2,490	1,006,200	2,490
2006-01-18	2,500	2,500	2,320	2,330	884,500	2,330
2006-01-17	2,725	2,820	2,655	2,720	748,900	2,720
2006-01-16	2,710	2,785	2,660	2,685	426,300	2,685
2006-01-13	2,580	2,790	2,580	2,750	688,000	2,750
2006-01-12	2,605	2,725	2,605	2,660	349,100	2,660
2006-01-11	2,525	2,650	2,515	2,615	1,081,900	2,615
2006-01-10	2,850	2,910	2,645	2,645	807,200	2,645
2006-01-06	2,885	2,945	2,805	2,830	1,122,800	2,830
2006-01-05	2,800	2,875	2,790	2,805	602,800	2,805
2006-01-04	2,700	2,720	2,675	2,690	519,300	2,690

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 [2006年度]

2730 (株)エディオンの時系列データ [2006年度]