2730 (株)エディオン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,020 | 1,030 | 1,001 | 1,011 | 643,800 | 1,011 |
| 2009-12-29 | 991 | 1,015 | 987 | 1,015 | 1,049,200 | 1,015 |
| 2009-12-28 | 970 | 994 | 966 | 990 | 543,400 | 990 |
| 2009-12-25 | 948 | 977 | 948 | 967 | 573,200 | 967 |
| 2009-12-24 | 941 | 962 | 923 | 955 | 902,500 | 955 |
| 2009-12-22 | 939 | 948 | 917 | 936 | 950,500 | 936 |
| 2009-12-21 | 972 | 999 | 943 | 948 | 1,261,600 | 948 |
| 2009-12-18 | 950 | 996 | 931 | 992 | 1,007,800 | 992 |
| 2009-12-17 | 934 | 963 | 926 | 955 | 952,700 | 955 |
| 2009-12-16 | 930 | 946 | 918 | 943 | 993,800 | 943 |
| 2009-12-15 | 893 | 923 | 893 | 920 | 811,900 | 920 |
| 2009-12-14 | 882 | 911 | 880 | 906 | 1,651,800 | 906 |
| 2009-12-11 | 829 | 860 | 824 | 858 | 1,138,500 | 858 |
| 2009-12-10 | 829 | 838 | 814 | 821 | 855,000 | 821 |
| 2009-12-09 | 804 | 822 | 803 | 819 | 750,300 | 819 |
| 2009-12-08 | 792 | 804 | 790 | 800 | 598,000 | 800 |
| 2009-12-07 | 800 | 802 | 791 | 793 | 316,600 | 793 |
| 2009-12-04 | 799 | 799 | 789 | 792 | 327,700 | 792 |
| 2009-12-03 | 778 | 808 | 776 | 806 | 696,000 | 806 |
| 2009-12-02 | 760 | 776 | 760 | 769 | 369,900 | 769 |
| 2009-12-01 | 708 | 757 | 701 | 751 | 713,800 | 751 |
| 2009-11-30 | 697 | 716 | 693 | 704 | 555,600 | 704 |
| 2009-11-27 | 687 | 701 | 683 | 688 | 374,600 | 688 |
| 2009-11-26 | 672 | 698 | 670 | 688 | 294,600 | 688 |
| 2009-11-25 | 670 | 686 | 667 | 682 | 463,600 | 682 |
| 2009-11-24 | 711 | 718 | 682 | 684 | 710,400 | 684 |
| 2009-11-20 | 722 | 729 | 702 | 719 | 797,800 | 719 |
| 2009-11-19 | 744 | 754 | 736 | 741 | 452,300 | 741 |
| 2009-11-18 | 744 | 757 | 736 | 752 | 398,200 | 752 |
| 2009-11-17 | 749 | 751 | 729 | 742 | 604,100 | 742 |
| 2009-11-16 | 759 | 775 | 744 | 754 | 634,000 | 754 |
| 2009-11-13 | 747 | 752 | 736 | 744 | 253,500 | 744 |
| 2009-11-12 | 764 | 765 | 736 | 737 | 304,500 | 737 |
| 2009-11-11 | 775 | 782 | 750 | 754 | 313,000 | 754 |
| 2009-11-10 | 764 | 798 | 761 | 776 | 512,900 | 776 |
| 2009-11-09 | 762 | 764 | 747 | 756 | 342,000 | 756 |
| 2009-11-06 | 789 | 789 | 755 | 774 | 288,400 | 774 |
| 2009-11-05 | 784 | 792 | 767 | 780 | 544,100 | 780 |
| 2009-11-04 | 821 | 824 | 792 | 794 | 1,520,600 | 794 |
| 2009-11-02 | 728 | 741 | 726 | 741 | 264,100 | 741 |
| 2009-10-30 | 747 | 747 | 727 | 737 | 444,900 | 737 |
| 2009-10-29 | 725 | 734 | 713 | 717 | 620,300 | 717 |
| 2009-10-28 | 736 | 745 | 723 | 729 | 323,400 | 729 |
| 2009-10-27 | 758 | 758 | 725 | 734 | 396,900 | 734 |
| 2009-10-26 | 750 | 761 | 739 | 757 | 271,000 | 757 |
| 2009-10-23 | 774 | 774 | 748 | 749 | 355,900 | 749 |
| 2009-10-22 | 774 | 779 | 756 | 766 | 208,600 | 766 |
| 2009-10-21 | 765 | 795 | 765 | 784 | 373,800 | 784 |
| 2009-10-20 | 765 | 775 | 759 | 771 | 391,400 | 771 |
| 2009-10-19 | 750 | 764 | 739 | 764 | 383,000 | 764 |
| 2009-10-16 | 750 | 766 | 743 | 757 | 360,800 | 757 |
| 2009-10-15 | 740 | 749 | 731 | 738 | 322,700 | 738 |
| 2009-10-14 | 752 | 758 | 730 | 730 | 603,700 | 730 |
| 2009-10-13 | 774 | 784 | 752 | 755 | 536,300 | 755 |
| 2009-10-09 | 768 | 773 | 758 | 773 | 395,500 | 773 |
| 2009-10-08 | 785 | 785 | 747 | 748 | 661,700 | 748 |
| 2009-10-07 | 750 | 777 | 744 | 777 | 645,300 | 777 |
| 2009-10-06 | 733 | 750 | 724 | 741 | 499,400 | 741 |
| 2009-10-05 | 738 | 754 | 719 | 732 | 768,800 | 732 |
| 2009-10-02 | 748 | 779 | 733 | 748 | 798,500 | 748 |
| 2009-10-01 | 789 | 811 | 751 | 757 | 1,016,900 | 757 |
| 2009-09-30 | 757 | 788 | 756 | 779 | 392,000 | 779 |
| 2009-09-29 | 793 | 795 | 759 | 767 | 802,500 | 767 |
| 2009-09-28 | 785 | 791 | 766 | 783 | 560,700 | 783 |
| 2009-09-25 | 807 | 807 | 780 | 789 | 382,300 | 789 |
| 2009-09-24 | 828 | 829 | 792 | 807 | 1,185,500 | 807 |
| 2009-09-18 | 840 | 847 | 779 | 818 | 1,012,300 | 818 |
| 2009-09-17 | 861 | 861 | 818 | 849 | 1,571,500 | 849 |
| 2009-09-16 | 850 | 868 | 811 | 821 | 1,328,200 | 821 |
| 2009-09-15 | 785 | 836 | 785 | 833 | 1,672,900 | 833 |
| 2009-09-14 | 763 | 774 | 753 | 771 | 509,600 | 771 |
| 2009-09-11 | 778 | 778 | 751 | 753 | 637,300 | 753 |
| 2009-09-10 | 750 | 763 | 744 | 758 | 770,400 | 758 |
| 2009-09-09 | 742 | 759 | 735 | 754 | 928,800 | 754 |
| 2009-09-08 | 752 | 753 | 716 | 732 | 1,250,800 | 732 |
| 2009-09-07 | 764 | 771 | 743 | 752 | 532,400 | 752 |
| 2009-09-04 | 768 | 770 | 751 | 763 | 773,700 | 763 |
| 2009-09-03 | 777 | 790 | 771 | 778 | 543,600 | 778 |
| 2009-09-02 | 780 | 790 | 775 | 777 | 907,400 | 777 |
| 2009-09-01 | 788 | 802 | 766 | 802 | 1,399,100 | 802 |
| 2009-08-31 | 746 | 810 | 741 | 796 | 3,034,800 | 796 |
| 2009-08-28 | 733 | 748 | 695 | 724 | 1,380,700 | 724 |
| 2009-08-27 | 710 | 761 | 706 | 733 | 1,126,400 | 733 |
| 2009-08-26 | 711 | 717 | 697 | 708 | 689,200 | 708 |
| 2009-08-25 | 689 | 722 | 685 | 717 | 1,814,800 | 717 |
| 2009-08-24 | 653 | 697 | 650 | 691 | 1,427,900 | 691 |
| 2009-08-21 | 612 | 645 | 606 | 643 | 980,200 | 643 |
| 2009-08-20 | 609 | 616 | 597 | 603 | 567,600 | 603 |
| 2009-08-19 | 611 | 612 | 599 | 607 | 453,600 | 607 |
| 2009-08-18 | 600 | 615 | 597 | 604 | 377,000 | 604 |
| 2009-08-17 | 634 | 634 | 600 | 606 | 445,700 | 606 |
| 2009-08-14 | 623 | 634 | 622 | 630 | 819,300 | 630 |
| 2009-08-13 | 601 | 622 | 600 | 619 | 1,278,200 | 619 |
| 2009-08-12 | 557 | 610 | 552 | 604 | 2,109,500 | 604 |
| 2009-08-11 | 530 | 555 | 530 | 552 | 609,900 | 552 |
| 2009-08-10 | 528 | 538 | 522 | 536 | 459,100 | 536 |
| 2009-08-07 | 532 | 542 | 517 | 538 | 859,800 | 538 |
| 2009-08-06 | 538 | 541 | 532 | 537 | 246,900 | 537 |
| 2009-08-05 | 558 | 565 | 538 | 539 | 434,400 | 539 |
| 2009-08-04 | 570 | 571 | 552 | 556 | 373,400 | 556 |
| 2009-08-03 | 554 | 566 | 551 | 559 | 416,200 | 559 |
| 2009-07-31 | 546 | 560 | 546 | 552 | 321,200 | 552 |
| 2009-07-30 | 557 | 563 | 542 | 544 | 525,600 | 544 |
| 2009-07-29 | 550 | 566 | 548 | 563 | 336,200 | 563 |
| 2009-07-28 | 571 | 572 | 558 | 565 | 212,100 | 565 |
| 2009-07-27 | 580 | 585 | 570 | 571 | 186,400 | 571 |
| 2009-07-24 | 563 | 578 | 553 | 576 | 483,200 | 576 |
| 2009-07-23 | 558 | 566 | 556 | 560 | 227,800 | 560 |
| 2009-07-22 | 561 | 571 | 556 | 567 | 267,000 | 567 |
| 2009-07-21 | 556 | 567 | 546 | 566 | 447,400 | 566 |
| 2009-07-17 | 531 | 550 | 519 | 546 | 547,700 | 546 |
| 2009-07-16 | 543 | 567 | 531 | 537 | 590,100 | 537 |
| 2009-07-15 | 558 | 558 | 523 | 540 | 681,000 | 540 |
| 2009-07-14 | 582 | 583 | 542 | 550 | 952,700 | 550 |
| 2009-07-13 | 530 | 533 | 506 | 512 | 697,200 | 512 |
| 2009-07-10 | 556 | 563 | 535 | 547 | 667,300 | 547 |
| 2009-07-09 | 558 | 580 | 547 | 556 | 425,500 | 556 |
| 2009-07-08 | 590 | 590 | 562 | 569 | 762,100 | 569 |
| 2009-07-07 | 605 | 613 | 592 | 596 | 264,300 | 596 |
| 2009-07-06 | 610 | 611 | 592 | 600 | 261,800 | 600 |
| 2009-07-03 | 608 | 624 | 606 | 616 | 504,600 | 616 |
| 2009-07-02 | 627 | 639 | 620 | 628 | 440,600 | 628 |
| 2009-07-01 | 630 | 644 | 628 | 633 | 595,200 | 633 |
| 2009-06-30 | 615 | 626 | 595 | 626 | 678,000 | 626 |
| 2009-06-29 | 605 | 629 | 605 | 616 | 937,200 | 616 |
| 2009-06-26 | 590 | 615 | 579 | 605 | 897,400 | 605 |
| 2009-06-25 | 545 | 576 | 538 | 564 | 570,100 | 564 |
| 2009-06-24 | 555 | 559 | 535 | 546 | 884,400 | 546 |
| 2009-06-23 | 560 | 570 | 551 | 562 | 1,026,900 | 562 |
| 2009-06-22 | 590 | 602 | 581 | 587 | 705,600 | 587 |
| 2009-06-19 | 606 | 609 | 581 | 599 | 797,800 | 599 |
| 2009-06-18 | 628 | 629 | 600 | 612 | 455,800 | 612 |
| 2009-06-17 | 604 | 623 | 604 | 618 | 515,200 | 618 |
| 2009-06-16 | 655 | 655 | 613 | 624 | 622,100 | 624 |
| 2009-06-15 | 656 | 663 | 645 | 661 | 548,500 | 661 |
| 2009-06-12 | 650 | 660 | 640 | 655 | 1,057,700 | 655 |
| 2009-06-11 | 639 | 649 | 626 | 642 | 724,400 | 642 |
| 2009-06-10 | 640 | 640 | 622 | 629 | 562,900 | 629 |
| 2009-06-09 | 632 | 644 | 617 | 635 | 976,000 | 635 |
| 2009-06-08 | 630 | 651 | 630 | 640 | 786,600 | 640 |
| 2009-06-05 | 658 | 661 | 639 | 647 | 516,300 | 647 |
| 2009-06-04 | 662 | 671 | 647 | 654 | 640,400 | 654 |
| 2009-06-03 | 650 | 675 | 642 | 672 | 1,001,300 | 672 |
| 2009-06-02 | 636 | 653 | 630 | 640 | 578,000 | 640 |
| 2009-06-01 | 618 | 640 | 608 | 637 | 824,500 | 637 |
| 2009-05-29 | 620 | 630 | 608 | 615 | 811,000 | 615 |
| 2009-05-28 | 620 | 653 | 600 | 625 | 2,054,200 | 625 |
| 2009-05-27 | 670 | 675 | 615 | 622 | 2,049,900 | 622 |
| 2009-05-26 | 700 | 714 | 644 | 652 | 2,397,900 | 652 |
| 2009-05-25 | 658 | 686 | 649 | 683 | 1,593,300 | 683 |
| 2009-05-22 | 645 | 649 | 629 | 644 | 1,037,100 | 644 |
| 2009-05-21 | 651 | 688 | 635 | 652 | 3,246,500 | 652 |
| 2009-05-20 | 597 | 641 | 591 | 633 | 1,611,600 | 633 |
| 2009-05-19 | 572 | 583 | 560 | 577 | 801,900 | 577 |
| 2009-05-18 | 601 | 608 | 553 | 559 | 1,079,900 | 559 |
| 2009-05-15 | 555 | 574 | 552 | 573 | 1,228,400 | 573 |
| 2009-05-14 | 540 | 597 | 527 | 575 | 3,098,600 | 575 |
| 2009-05-13 | 508 | 516 | 497 | 505 | 546,700 | 505 |
| 2009-05-12 | 520 | 525 | 505 | 505 | 550,700 | 505 |
| 2009-05-11 | 502 | 528 | 501 | 528 | 821,600 | 528 |
| 2009-05-08 | 470 | 503 | 461 | 500 | 1,418,700 | 500 |
| 2009-05-07 | 464 | 473 | 464 | 470 | 840,300 | 470 |
| 2009-05-01 | 465 | 465 | 442 | 449 | 1,191,700 | 449 |
| 2009-04-30 | 495 | 508 | 464 | 467 | 1,405,500 | 467 |
| 2009-04-28 | 470 | 500 | 468 | 491 | 1,862,900 | 491 |
| 2009-04-27 | 452 | 468 | 446 | 468 | 1,102,800 | 468 |
| 2009-04-24 | 432 | 454 | 421 | 448 | 947,400 | 448 |
| 2009-04-23 | 410 | 447 | 405 | 444 | 1,699,200 | 444 |
| 2009-04-22 | 406 | 435 | 396 | 405 | 2,247,000 | 405 |
| 2009-04-21 | 343 | 405 | 339 | 391 | 2,230,400 | 391 |
| 2009-04-20 | 350 | 351 | 340 | 346 | 354,500 | 346 |
| 2009-04-17 | 354 | 355 | 344 | 347 | 491,200 | 347 |
| 2009-04-16 | 358 | 366 | 348 | 352 | 508,100 | 352 |
| 2009-04-15 | 362 | 368 | 347 | 360 | 513,700 | 360 |
| 2009-04-14 | 387 | 393 | 364 | 368 | 776,200 | 368 |
| 2009-04-13 | 364 | 385 | 361 | 382 | 1,246,200 | 382 |
| 2009-04-10 | 375 | 375 | 348 | 354 | 1,971,600 | 354 |
| 2009-04-09 | 331 | 356 | 329 | 355 | 2,083,000 | 355 |
| 2009-04-08 | 284 | 328 | 283 | 312 | 2,135,100 | 312 |
| 2009-04-07 | 284 | 285 | 277 | 285 | 315,700 | 285 |
| 2009-04-06 | 278 | 285 | 277 | 282 | 387,500 | 282 |
| 2009-04-03 | 284 | 288 | 272 | 278 | 649,300 | 278 |
| 2009-04-02 | 271 | 279 | 264 | 279 | 565,100 | 279 |
| 2009-04-01 | 250 | 264 | 247 | 261 | 428,700 | 261 |
| 2009-03-31 | 247 | 262 | 241 | 244 | 670,700 | 244 |
| 2009-03-30 | 270 | 272 | 252 | 253 | 544,400 | 253 |
| 2009-03-27 | 275 | 283 | 270 | 275 | 552,800 | 275 |
| 2009-03-26 | 260 | 269 | 250 | 268 | 816,500 | 268 |
| 2009-03-25 | 275 | 278 | 266 | 275 | 1,444,900 | 275 |
| 2009-03-24 | 262 | 269 | 254 | 260 | 1,113,200 | 260 |
| 2009-03-23 | 239 | 248 | 238 | 247 | 966,000 | 247 |
| 2009-03-19 | 245 | 246 | 235 | 237 | 673,100 | 237 |
| 2009-03-18 | 238 | 240 | 230 | 235 | 1,440,100 | 235 |
| 2009-03-17 | 225 | 232 | 224 | 230 | 960,600 | 230 |
| 2009-03-16 | 213 | 226 | 213 | 223 | 731,700 | 223 |
| 2009-03-13 | 211 | 215 | 209 | 209 | 611,400 | 209 |
| 2009-03-12 | 219 | 220 | 210 | 212 | 330,100 | 212 |
| 2009-03-11 | 214 | 217 | 212 | 216 | 470,500 | 216 |
| 2009-03-10 | 216 | 218 | 208 | 209 | 448,000 | 209 |
| 2009-03-09 | 223 | 231 | 217 | 220 | 633,100 | 220 |
| 2009-03-06 | 222 | 225 | 215 | 218 | 748,700 | 218 |
| 2009-03-05 | 216 | 227 | 215 | 226 | 1,114,400 | 226 |
| 2009-03-04 | 212 | 214 | 206 | 213 | 996,900 | 213 |
| 2009-03-03 | 215 | 215 | 208 | 213 | 990,400 | 213 |
| 2009-03-02 | 241 | 241 | 222 | 223 | 880,700 | 223 |
| 2009-02-27 | 253 | 255 | 240 | 246 | 801,200 | 246 |
| 2009-02-26 | 245 | 246 | 239 | 244 | 633,400 | 244 |
| 2009-02-25 | 265 | 265 | 245 | 251 | 424,000 | 251 |
| 2009-02-24 | 256 | 258 | 252 | 257 | 300,500 | 257 |
| 2009-02-23 | 261 | 265 | 254 | 259 | 270,300 | 259 |
| 2009-02-20 | 290 | 290 | 265 | 268 | 552,000 | 268 |
| 2009-02-19 | 296 | 296 | 281 | 281 | 572,200 | 281 |
| 2009-02-18 | 301 | 303 | 290 | 291 | 489,900 | 291 |
| 2009-02-17 | 322 | 325 | 305 | 306 | 321,900 | 306 |
| 2009-02-16 | 332 | 336 | 325 | 327 | 187,600 | 327 |
| 2009-02-13 | 326 | 329 | 321 | 327 | 233,100 | 327 |
| 2009-02-12 | 336 | 337 | 325 | 330 | 367,300 | 330 |
| 2009-02-10 | 325 | 359 | 325 | 350 | 743,100 | 350 |
| 2009-02-09 | 371 | 376 | 320 | 329 | 958,200 | 329 |
| 2009-02-06 | 398 | 401 | 392 | 396 | 296,800 | 396 |
| 2009-02-05 | 416 | 417 | 391 | 397 | 407,500 | 397 |
| 2009-02-04 | 411 | 421 | 411 | 416 | 224,900 | 416 |
| 2009-02-03 | 425 | 425 | 410 | 413 | 231,800 | 413 |
| 2009-02-02 | 410 | 425 | 406 | 422 | 379,500 | 422 |
| 2009-01-30 | 410 | 424 | 408 | 424 | 700,200 | 424 |
| 2009-01-29 | 400 | 405 | 396 | 401 | 327,600 | 401 |
| 2009-01-28 | 400 | 402 | 389 | 399 | 279,500 | 399 |
| 2009-01-27 | 387 | 402 | 386 | 400 | 201,000 | 400 |
| 2009-01-26 | 388 | 390 | 384 | 387 | 188,100 | 387 |
| 2009-01-23 | 390 | 396 | 388 | 388 | 162,100 | 388 |
| 2009-01-22 | 397 | 398 | 388 | 397 | 161,600 | 397 |
| 2009-01-21 | 400 | 401 | 391 | 392 | 276,200 | 392 |
| 2009-01-20 | 407 | 409 | 400 | 402 | 234,600 | 402 |
| 2009-01-19 | 406 | 410 | 401 | 406 | 211,700 | 406 |
| 2009-01-16 | 409 | 412 | 403 | 408 | 421,800 | 408 |
| 2009-01-15 | 416 | 417 | 406 | 406 | 511,700 | 406 |
| 2009-01-14 | 420 | 431 | 416 | 431 | 434,500 | 431 |
| 2009-01-13 | 423 | 433 | 419 | 424 | 427,800 | 424 |
| 2009-01-09 | 421 | 442 | 421 | 438 | 420,200 | 438 |
| 2009-01-08 | 423 | 436 | 422 | 431 | 328,300 | 431 |
| 2009-01-07 | 426 | 427 | 416 | 422 | 388,100 | 422 |
| 2009-01-06 | 422 | 422 | 408 | 416 | 436,000 | 416 |
| 2009-01-05 | 445 | 445 | 415 | 419 | 416,600 | 419 |
分割・併合履歴 ： なし
