2730 (株)エディオン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 448 | 452 | 436 | 440 | 146,700 | 440 |
| 2008-12-29 | 446 | 461 | 442 | 453 | 533,300 | 453 |
| 2008-12-26 | 416 | 432 | 408 | 432 | 378,600 | 432 |
| 2008-12-25 | 412 | 417 | 406 | 415 | 181,200 | 415 |
| 2008-12-24 | 425 | 425 | 410 | 417 | 308,600 | 417 |
| 2008-12-22 | 435 | 441 | 421 | 430 | 481,800 | 430 |
| 2008-12-19 | 460 | 460 | 437 | 440 | 612,900 | 440 |
| 2008-12-18 | 460 | 468 | 450 | 455 | 359,600 | 455 |
| 2008-12-17 | 480 | 480 | 449 | 460 | 1,018,200 | 460 |
| 2008-12-16 | 468 | 469 | 450 | 455 | 707,500 | 455 |
| 2008-12-15 | 481 | 489 | 478 | 479 | 600,300 | 479 |
| 2008-12-12 | 480 | 491 | 469 | 478 | 931,700 | 478 |
| 2008-12-11 | 469 | 492 | 462 | 492 | 770,300 | 492 |
| 2008-12-10 | 453 | 459 | 441 | 449 | 528,800 | 449 |
| 2008-12-09 | 451 | 458 | 442 | 448 | 484,900 | 448 |
| 2008-12-08 | 420 | 458 | 419 | 444 | 512,900 | 444 |
| 2008-12-05 | 423 | 434 | 411 | 425 | 693,500 | 425 |
| 2008-12-04 | 432 | 450 | 432 | 438 | 636,300 | 438 |
| 2008-12-03 | 411 | 442 | 409 | 442 | 552,100 | 442 |
| 2008-12-02 | 415 | 428 | 406 | 409 | 442,200 | 409 |
| 2008-12-01 | 421 | 434 | 416 | 424 | 424,700 | 424 |
| 2008-11-28 | 430 | 430 | 406 | 415 | 402,800 | 415 |
| 2008-11-27 | 414 | 421 | 408 | 420 | 303,400 | 420 |
| 2008-11-26 | 418 | 424 | 404 | 409 | 607,100 | 409 |
| 2008-11-25 | 405 | 430 | 402 | 419 | 807,800 | 419 |
| 2008-11-21 | 390 | 392 | 367 | 385 | 998,000 | 385 |
| 2008-11-20 | 400 | 419 | 392 | 399 | 930,300 | 399 |
| 2008-11-19 | 408 | 420 | 395 | 405 | 1,129,600 | 405 |
| 2008-11-18 | 425 | 433 | 414 | 415 | 725,200 | 415 |
| 2008-11-17 | 448 | 452 | 415 | 430 | 971,600 | 430 |
| 2008-11-14 | 495 | 503 | 445 | 450 | 917,900 | 450 |
| 2008-11-13 | 494 | 498 | 485 | 489 | 360,800 | 489 |
| 2008-11-12 | 534 | 538 | 502 | 505 | 1,034,700 | 505 |
| 2008-11-11 | 557 | 557 | 517 | 528 | 914,700 | 528 |
| 2008-11-10 | 600 | 614 | 548 | 556 | 1,107,000 | 556 |
| 2008-11-07 | 626 | 646 | 599 | 599 | 769,000 | 599 |
| 2008-11-06 | 695 | 698 | 675 | 696 | 491,100 | 696 |
| 2008-11-05 | 695 | 699 | 685 | 698 | 671,100 | 698 |
| 2008-11-04 | 646 | 693 | 646 | 681 | 585,700 | 681 |
| 2008-10-31 | 660 | 690 | 631 | 654 | 834,200 | 654 |
| 2008-10-30 | 627 | 667 | 608 | 665 | 1,063,000 | 665 |
| 2008-10-29 | 548 | 570 | 522 | 567 | 674,800 | 567 |
| 2008-10-28 | 504 | 528 | 490 | 528 | 514,500 | 528 |
| 2008-10-27 | 540 | 555 | 515 | 530 | 480,900 | 530 |
| 2008-10-24 | 562 | 567 | 535 | 546 | 455,600 | 546 |
| 2008-10-23 | 548 | 585 | 530 | 582 | 381,600 | 582 |
| 2008-10-22 | 557 | 594 | 557 | 569 | 535,100 | 569 |
| 2008-10-21 | 608 | 613 | 577 | 583 | 548,800 | 583 |
| 2008-10-20 | 585 | 602 | 566 | 598 | 449,500 | 598 |
| 2008-10-17 | 553 | 580 | 545 | 575 | 599,800 | 575 |
| 2008-10-16 | 520 | 541 | 482 | 523 | 756,600 | 523 |
| 2008-10-15 | 550 | 574 | 547 | 569 | 638,600 | 569 |
| 2008-10-14 | 515 | 568 | 515 | 568 | 697,300 | 568 |
| 2008-10-10 | 465 | 494 | 459 | 488 | 1,054,500 | 488 |
| 2008-10-09 | 536 | 587 | 517 | 555 | 1,159,400 | 555 |
| 2008-10-08 | 615 | 615 | 562 | 569 | 602,300 | 569 |
| 2008-10-07 | 621 | 630 | 589 | 614 | 588,300 | 614 |
| 2008-10-06 | 653 | 665 | 637 | 641 | 403,800 | 641 |
| 2008-10-03 | 658 | 678 | 640 | 652 | 665,600 | 652 |
| 2008-10-02 | 698 | 698 | 655 | 658 | 608,400 | 658 |
| 2008-10-01 | 706 | 713 | 690 | 701 | 687,400 | 701 |
| 2008-09-30 | 714 | 715 | 699 | 705 | 560,400 | 705 |
| 2008-09-29 | 753 | 769 | 744 | 754 | 245,100 | 754 |
| 2008-09-26 | 752 | 762 | 744 | 753 | 270,500 | 753 |
| 2008-09-25 | 740 | 767 | 739 | 762 | 287,200 | 762 |
| 2008-09-24 | 763 | 763 | 732 | 749 | 430,200 | 749 |
| 2008-09-22 | 781 | 781 | 740 | 743 | 316,500 | 743 |
| 2008-09-19 | 760 | 778 | 745 | 778 | 1,464,300 | 778 |
| 2008-09-18 | 717 | 780 | 702 | 754 | 945,300 | 754 |
| 2008-09-17 | 790 | 790 | 706 | 712 | 933,000 | 712 |
| 2008-09-16 | 718 | 803 | 716 | 760 | 1,568,900 | 760 |
| 2008-09-12 | 744 | 753 | 737 | 739 | 870,700 | 739 |
| 2008-09-11 | 747 | 760 | 740 | 743 | 667,900 | 743 |
| 2008-09-10 | 759 | 774 | 752 | 757 | 850,600 | 757 |
| 2008-09-09 | 800 | 811 | 777 | 779 | 669,400 | 779 |
| 2008-09-08 | 808 | 835 | 803 | 820 | 591,800 | 820 |
| 2008-09-05 | 792 | 805 | 785 | 800 | 625,800 | 800 |
| 2008-09-04 | 819 | 827 | 803 | 822 | 477,500 | 822 |
| 2008-09-03 | 812 | 818 | 808 | 818 | 519,700 | 818 |
| 2008-09-02 | 815 | 826 | 801 | 803 | 434,300 | 803 |
| 2008-09-01 | 837 | 839 | 814 | 820 | 507,000 | 820 |
| 2008-08-29 | 858 | 863 | 843 | 863 | 502,300 | 863 |
| 2008-08-28 | 840 | 845 | 828 | 844 | 290,600 | 844 |
| 2008-08-27 | 834 | 836 | 825 | 833 | 228,300 | 833 |
| 2008-08-26 | 849 | 849 | 825 | 842 | 312,300 | 842 |
| 2008-08-25 | 840 | 860 | 840 | 845 | 402,500 | 845 |
| 2008-08-22 | 840 | 843 | 826 | 836 | 376,000 | 836 |
| 2008-08-21 | 851 | 851 | 832 | 836 | 390,400 | 836 |
| 2008-08-20 | 856 | 856 | 832 | 850 | 585,900 | 850 |
| 2008-08-19 | 867 | 867 | 845 | 855 | 433,900 | 855 |
| 2008-08-18 | 855 | 882 | 848 | 874 | 435,200 | 874 |
| 2008-08-15 | 827 | 851 | 816 | 847 | 496,500 | 847 |
| 2008-08-14 | 839 | 840 | 804 | 808 | 504,700 | 808 |
| 2008-08-13 | 830 | 841 | 821 | 829 | 401,600 | 829 |
| 2008-08-12 | 851 | 856 | 839 | 845 | 537,200 | 845 |
| 2008-08-11 | 867 | 873 | 855 | 859 | 531,900 | 859 |
| 2008-08-08 | 859 | 886 | 858 | 877 | 596,400 | 877 |
| 2008-08-07 | 913 | 923 | 875 | 882 | 632,500 | 882 |
| 2008-08-06 | 944 | 948 | 927 | 942 | 462,800 | 942 |
| 2008-08-05 | 916 | 946 | 914 | 919 | 565,100 | 919 |
| 2008-08-04 | 929 | 944 | 914 | 926 | 360,700 | 926 |
| 2008-08-01 | 965 | 966 | 930 | 939 | 255,700 | 939 |
| 2008-07-31 | 964 | 969 | 955 | 968 | 302,200 | 968 |
| 2008-07-30 | 958 | 964 | 946 | 960 | 506,400 | 960 |
| 2008-07-29 | 951 | 955 | 935 | 954 | 333,500 | 954 |
| 2008-07-28 | 950 | 965 | 949 | 961 | 543,500 | 961 |
| 2008-07-25 | 926 | 939 | 923 | 930 | 388,100 | 930 |
| 2008-07-24 | 919 | 941 | 917 | 937 | 374,500 | 937 |
| 2008-07-23 | 900 | 915 | 898 | 909 | 274,000 | 909 |
| 2008-07-22 | 869 | 890 | 866 | 887 | 350,700 | 887 |
| 2008-07-18 | 902 | 904 | 843 | 849 | 647,800 | 849 |
| 2008-07-17 | 881 | 896 | 876 | 892 | 522,200 | 892 |
| 2008-07-16 | 859 | 877 | 859 | 872 | 519,300 | 872 |
| 2008-07-15 | 878 | 878 | 852 | 857 | 448,500 | 857 |
| 2008-07-14 | 907 | 922 | 877 | 877 | 752,700 | 877 |
| 2008-07-11 | 885 | 885 | 861 | 877 | 343,600 | 877 |
| 2008-07-10 | 876 | 884 | 860 | 877 | 363,700 | 877 |
| 2008-07-09 | 891 | 892 | 874 | 877 | 288,200 | 877 |
| 2008-07-08 | 883 | 884 | 868 | 875 | 369,000 | 875 |
| 2008-07-07 | 885 | 891 | 872 | 882 | 370,200 | 882 |
| 2008-07-04 | 875 | 884 | 861 | 875 | 377,100 | 875 |
| 2008-07-03 | 881 | 892 | 866 | 884 | 499,700 | 884 |
| 2008-07-02 | 910 | 911 | 863 | 871 | 843,200 | 871 |
| 2008-07-01 | 889 | 902 | 880 | 900 | 800,500 | 900 |
| 2008-06-30 | 891 | 907 | 882 | 885 | 519,100 | 885 |
| 2008-06-27 | 850 | 886 | 842 | 873 | 556,400 | 873 |
| 2008-06-26 | 860 | 878 | 843 | 864 | 471,500 | 864 |
| 2008-06-25 | 844 | 861 | 823 | 860 | 586,200 | 860 |
| 2008-06-24 | 860 | 863 | 840 | 843 | 675,200 | 843 |
| 2008-06-23 | 873 | 875 | 865 | 873 | 344,600 | 873 |
| 2008-06-20 | 902 | 902 | 880 | 883 | 316,400 | 883 |
| 2008-06-19 | 907 | 907 | 886 | 892 | 391,500 | 892 |
| 2008-06-18 | 922 | 927 | 905 | 910 | 420,300 | 910 |
| 2008-06-17 | 909 | 931 | 908 | 924 | 567,900 | 924 |
| 2008-06-16 | 914 | 914 | 898 | 908 | 362,400 | 908 |
| 2008-06-13 | 914 | 922 | 892 | 900 | 657,800 | 900 |
| 2008-06-12 | 917 | 925 | 908 | 918 | 579,100 | 918 |
| 2008-06-11 | 930 | 944 | 920 | 944 | 727,700 | 944 |
| 2008-06-10 | 954 | 955 | 929 | 934 | 729,500 | 934 |
| 2008-06-09 | 921 | 951 | 916 | 939 | 452,100 | 939 |
| 2008-06-06 | 958 | 959 | 928 | 941 | 692,600 | 941 |
| 2008-06-05 | 932 | 954 | 916 | 950 | 864,800 | 950 |
| 2008-06-04 | 932 | 949 | 922 | 942 | 729,700 | 942 |
| 2008-06-03 | 950 | 963 | 941 | 942 | 668,300 | 942 |
| 2008-06-02 | 958 | 974 | 947 | 957 | 1,338,500 | 957 |
| 2008-05-30 | 990 | 993 | 953 | 953 | 2,038,500 | 953 |
| 2008-05-29 | 959 | 982 | 940 | 980 | 1,354,500 | 980 |
| 2008-05-28 | 999 | 1,004 | 965 | 975 | 876,400 | 975 |
| 2008-05-27 | 1,002 | 1,011 | 983 | 989 | 719,500 | 989 |
| 2008-05-26 | 1,040 | 1,058 | 1,001 | 1,001 | 992,000 | 1,001 |
| 2008-05-23 | 1,064 | 1,081 | 1,051 | 1,060 | 520,500 | 1,060 |
| 2008-05-22 | 1,049 | 1,070 | 1,039 | 1,064 | 629,500 | 1,064 |
| 2008-05-21 | 1,107 | 1,120 | 1,061 | 1,075 | 998,800 | 1,075 |
| 2008-05-20 | 1,110 | 1,166 | 1,109 | 1,127 | 1,320,200 | 1,127 |
| 2008-05-19 | 1,117 | 1,165 | 1,105 | 1,130 | 1,704,300 | 1,130 |
| 2008-05-16 | 1,110 | 1,120 | 1,070 | 1,097 | 1,126,600 | 1,097 |
| 2008-05-15 | 1,090 | 1,126 | 1,090 | 1,110 | 1,038,300 | 1,110 |
| 2008-05-14 | 1,072 | 1,090 | 1,052 | 1,075 | 1,158,000 | 1,075 |
| 2008-05-13 | 1,002 | 1,076 | 1,002 | 1,063 | 1,422,600 | 1,063 |
| 2008-05-12 | 985 | 1,003 | 973 | 992 | 612,300 | 992 |
| 2008-05-09 | 1,039 | 1,045 | 1,013 | 1,013 | 656,700 | 1,013 |
| 2008-05-08 | 994 | 1,050 | 994 | 1,026 | 638,200 | 1,026 |
| 2008-05-07 | 1,040 | 1,040 | 999 | 1,018 | 736,500 | 1,018 |
| 2008-05-02 | 1,010 | 1,023 | 997 | 1,020 | 505,500 | 1,020 |
| 2008-05-01 | 1,054 | 1,054 | 1,008 | 1,009 | 506,700 | 1,009 |
| 2008-04-30 | 1,008 | 1,054 | 993 | 1,054 | 1,295,600 | 1,054 |
| 2008-04-28 | 983 | 993 | 978 | 988 | 646,400 | 988 |
| 2008-04-25 | 968 | 996 | 967 | 993 | 912,700 | 993 |
| 2008-04-24 | 985 | 985 | 966 | 974 | 1,485,200 | 974 |
| 2008-04-23 | 1,013 | 1,050 | 1,004 | 1,041 | 654,600 | 1,041 |
| 2008-04-22 | 1,085 | 1,093 | 1,075 | 1,081 | 264,300 | 1,081 |
| 2008-04-21 | 1,095 | 1,098 | 1,077 | 1,094 | 381,000 | 1,094 |
| 2008-04-18 | 1,071 | 1,084 | 1,065 | 1,081 | 370,900 | 1,081 |
| 2008-04-17 | 1,077 | 1,088 | 1,050 | 1,057 | 237,100 | 1,057 |
| 2008-04-16 | 1,020 | 1,068 | 1,017 | 1,062 | 368,200 | 1,062 |
| 2008-04-15 | 1,030 | 1,050 | 1,011 | 1,029 | 564,600 | 1,029 |
| 2008-04-14 | 1,011 | 1,040 | 1,001 | 1,038 | 397,900 | 1,038 |
| 2008-04-11 | 1,030 | 1,064 | 1,017 | 1,055 | 848,800 | 1,055 |
| 2008-04-10 | 980 | 1,009 | 975 | 996 | 581,000 | 996 |
| 2008-04-09 | 1,017 | 1,027 | 983 | 999 | 551,700 | 999 |
| 2008-04-08 | 1,025 | 1,030 | 995 | 1,002 | 555,100 | 1,002 |
| 2008-04-07 | 992 | 1,022 | 979 | 1,014 | 611,700 | 1,014 |
| 2008-04-04 | 1,015 | 1,030 | 987 | 993 | 569,800 | 993 |
| 2008-04-03 | 959 | 981 | 937 | 981 | 536,800 | 981 |
| 2008-04-02 | 935 | 954 | 926 | 947 | 443,200 | 947 |
| 2008-04-01 | 922 | 930 | 904 | 920 | 507,900 | 920 |
| 2008-03-31 | 933 | 937 | 907 | 922 | 1,007,700 | 922 |
| 2008-03-28 | 965 | 969 | 942 | 953 | 604,000 | 953 |
| 2008-03-27 | 956 | 980 | 950 | 964 | 306,300 | 964 |
| 2008-03-26 | 946 | 969 | 946 | 966 | 453,300 | 966 |
| 2008-03-25 | 972 | 972 | 926 | 958 | 642,000 | 958 |
| 2008-03-24 | 928 | 952 | 928 | 942 | 279,100 | 942 |
| 2008-03-21 | 936 | 945 | 920 | 929 | 395,900 | 929 |
| 2008-03-19 | 922 | 936 | 892 | 936 | 621,300 | 936 |
| 2008-03-18 | 865 | 883 | 863 | 882 | 699,100 | 882 |
| 2008-03-17 | 874 | 878 | 839 | 870 | 843,800 | 870 |
| 2008-03-14 | 905 | 905 | 873 | 878 | 927,400 | 878 |
| 2008-03-13 | 941 | 943 | 905 | 915 | 971,600 | 915 |
| 2008-03-12 | 990 | 999 | 935 | 940 | 862,800 | 940 |
| 2008-03-11 | 972 | 982 | 958 | 982 | 735,000 | 982 |
| 2008-03-10 | 1,020 | 1,030 | 981 | 985 | 562,600 | 985 |
| 2008-03-07 | 1,023 | 1,031 | 1,006 | 1,010 | 629,800 | 1,010 |
| 2008-03-06 | 1,000 | 1,046 | 1,000 | 1,043 | 866,600 | 1,043 |
| 2008-03-05 | 971 | 993 | 960 | 987 | 857,200 | 987 |
| 2008-03-04 | 1,001 | 1,002 | 968 | 980 | 469,800 | 980 |
| 2008-03-03 | 1,007 | 1,011 | 980 | 987 | 531,600 | 987 |
| 2008-02-29 | 1,050 | 1,050 | 1,020 | 1,034 | 520,500 | 1,034 |
| 2008-02-28 | 1,057 | 1,064 | 1,043 | 1,056 | 358,600 | 1,056 |
| 2008-02-27 | 1,068 | 1,096 | 1,068 | 1,077 | 426,500 | 1,077 |
| 2008-02-26 | 1,099 | 1,107 | 1,057 | 1,064 | 668,800 | 1,064 |
| 2008-02-25 | 1,080 | 1,096 | 1,073 | 1,085 | 477,400 | 1,085 |
| 2008-02-22 | 1,061 | 1,073 | 1,051 | 1,053 | 482,900 | 1,053 |
| 2008-02-21 | 1,063 | 1,100 | 1,063 | 1,091 | 972,500 | 1,091 |
| 2008-02-20 | 1,074 | 1,098 | 1,028 | 1,032 | 1,109,700 | 1,032 |
| 2008-02-19 | 1,067 | 1,079 | 1,045 | 1,054 | 860,600 | 1,054 |
| 2008-02-18 | 1,089 | 1,110 | 1,056 | 1,063 | 924,400 | 1,063 |
| 2008-02-15 | 1,089 | 1,090 | 1,050 | 1,073 | 806,000 | 1,073 |
| 2008-02-14 | 1,093 | 1,119 | 1,084 | 1,105 | 776,100 | 1,105 |
| 2008-02-13 | 1,100 | 1,128 | 1,072 | 1,074 | 687,500 | 1,074 |
| 2008-02-12 | 1,100 | 1,100 | 1,077 | 1,089 | 480,600 | 1,089 |
| 2008-02-08 | 1,105 | 1,128 | 1,083 | 1,105 | 464,800 | 1,105 |
| 2008-02-07 | 1,089 | 1,109 | 1,058 | 1,104 | 671,900 | 1,104 |
| 2008-02-06 | 1,139 | 1,145 | 1,112 | 1,129 | 740,400 | 1,129 |
| 2008-02-05 | 1,169 | 1,182 | 1,135 | 1,145 | 802,800 | 1,145 |
| 2008-02-04 | 1,172 | 1,174 | 1,136 | 1,150 | 722,700 | 1,150 |
| 2008-02-01 | 1,188 | 1,195 | 1,139 | 1,152 | 1,101,700 | 1,152 |
| 2008-01-31 | 1,165 | 1,201 | 1,160 | 1,194 | 1,347,400 | 1,194 |
| 2008-01-30 | 1,245 | 1,245 | 1,146 | 1,161 | 1,363,400 | 1,161 |
| 2008-01-29 | 1,214 | 1,241 | 1,192 | 1,225 | 544,800 | 1,225 |
| 2008-01-28 | 1,240 | 1,279 | 1,211 | 1,213 | 449,600 | 1,213 |
| 2008-01-25 | 1,187 | 1,238 | 1,185 | 1,234 | 444,800 | 1,234 |
| 2008-01-24 | 1,129 | 1,188 | 1,128 | 1,182 | 743,100 | 1,182 |
| 2008-01-23 | 1,110 | 1,145 | 1,110 | 1,128 | 610,600 | 1,128 |
| 2008-01-22 | 1,154 | 1,175 | 1,100 | 1,107 | 910,700 | 1,107 |
| 2008-01-21 | 1,233 | 1,249 | 1,201 | 1,204 | 487,800 | 1,204 |
| 2008-01-18 | 1,173 | 1,263 | 1,144 | 1,253 | 827,800 | 1,253 |
| 2008-01-17 | 1,129 | 1,176 | 1,126 | 1,172 | 909,100 | 1,172 |
| 2008-01-16 | 1,201 | 1,203 | 1,123 | 1,149 | 852,300 | 1,149 |
| 2008-01-15 | 1,205 | 1,241 | 1,188 | 1,200 | 817,700 | 1,200 |
| 2008-01-11 | 1,219 | 1,219 | 1,183 | 1,205 | 705,500 | 1,205 |
| 2008-01-10 | 1,231 | 1,247 | 1,210 | 1,218 | 566,000 | 1,218 |
| 2008-01-09 | 1,180 | 1,243 | 1,161 | 1,230 | 943,000 | 1,230 |
| 2008-01-08 | 1,193 | 1,193 | 1,170 | 1,187 | 875,000 | 1,187 |
| 2008-01-07 | 1,119 | 1,165 | 1,112 | 1,153 | 949,400 | 1,153 |
| 2008-01-04 | 1,155 | 1,155 | 1,103 | 1,106 | 559,800 | 1,106 |
分割・併合履歴 ： なし
