2730 (株)エディオンの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	729	742	727	729	412,100	729
2010-12-29	726	741	723	735	390,400	735
2010-12-28	727	729	718	720	452,800	720
2010-12-27	738	742	732	734	320,800	734
2010-12-24	761	765	739	746	438,000	746
2010-12-22	751	754	742	751	419,400	751
2010-12-21	755	761	744	746	327,100	746
2010-12-20	751	765	745	753	458,800	753
2010-12-17	772	773	741	746	803,300	746
2010-12-16	776	782	772	779	498,300	779
2010-12-15	763	785	761	776	687,200	776
2010-12-14	755	759	752	757	621,700	757
2010-12-13	720	743	719	743	466,800	743
2010-12-10	710	737	703	728	815,800	728
2010-12-09	704	704	696	700	255,600	700
2010-12-08	693	703	692	700	400,700	700
2010-12-07	683	696	672	694	425,300	694
2010-12-06	659	685	659	682	403,000	682
2010-12-03	660	666	655	665	217,300	665
2010-12-02	674	676	657	660	267,900	660
2010-12-01	661	669	655	667	296,300	667
2010-11-30	678	682	657	657	434,000	657
2010-11-29	669	689	667	683	260,600	683
2010-11-26	675	675	663	671	328,600	671
2010-11-25	696	697	675	678	315,100	678
2010-11-24	674	695	673	693	533,600	693
2010-11-22	677	689	673	684	620,400	684
2010-11-19	674	679	663	667	378,900	667
2010-11-18	659	669	658	667	360,100	667
2010-11-17	634	663	634	659	710,300	659
2010-11-16	674	675	625	643	1,087,700	643
2010-11-15	665	677	665	668	557,700	668
2010-11-12	647	656	641	655	503,500	655
2010-11-11	632	646	630	646	459,400	646
2010-11-10	623	636	620	633	322,800	633
2010-11-09	618	626	615	626	213,200	626
2010-11-08	617	625	615	618	250,700	618
2010-11-05	627	634	614	616	338,800	616
2010-11-04	598	624	598	620	547,500	620
2010-11-02	593	594	584	588	160,800	588
2010-11-01	596	597	588	592	290,800	592
2010-10-29	595	600	588	596	317,900	596
2010-10-28	597	598	590	598	732,200	598
2010-10-27	590	601	588	596	342,100	596
2010-10-26	589	601	586	586	460,300	586
2010-10-25	590	603	588	597	410,000	597
2010-10-22	574	597	572	594	429,300	594
2010-10-21	579	579	561	576	536,000	576
2010-10-20	569	585	559	583	524,300	583
2010-10-19	562	573	557	568	430,600	568
2010-10-18	544	567	539	560	548,900	560
2010-10-15	564	567	552	552	347,500	552
2010-10-14	564	575	560	569	487,000	569
2010-10-13	577	577	558	560	463,400	560
2010-10-12	605	605	572	572	387,900	572
2010-10-08	599	606	595	595	426,200	595
2010-10-07	598	615	594	599	433,100	599
2010-10-06	600	609	595	602	402,600	602
2010-10-05	584	600	577	597	308,200	597
2010-10-04	607	607	589	591	345,900	591
2010-10-01	621	623	605	614	333,700	614
2010-09-30	629	639	610	613	538,000	613
2010-09-29	626	630	625	628	302,600	628
2010-09-28	628	631	621	626	200,900	626
2010-09-27	634	634	622	632	255,000	632
2010-09-24	624	630	622	624	439,000	624
2010-09-22	626	645	625	639	370,200	639
2010-09-21	645	645	628	628	514,100	628
2010-09-17	616	634	615	625	535,800	625
2010-09-16	622	622	613	614	416,700	614
2010-09-15	590	614	589	605	365,000	605
2010-09-14	615	618	594	596	458,100	596
2010-09-13	607	619	607	616	332,000	616
2010-09-10	599	610	597	605	483,700	605
2010-09-09	585	593	581	590	313,400	590
2010-09-08	587	588	576	582	246,500	582
2010-09-07	597	608	586	596	487,100	596
2010-09-06	581	601	580	598	495,100	598
2010-09-03	571	582	570	575	525,800	575
2010-09-02	582	588	570	573	448,600	573
2010-09-01	575	583	567	581	566,200	581
2010-08-31	575	595	574	579	907,600	579
2010-08-30	584	592	577	578	472,600	578
2010-08-27	575	585	575	581	589,400	581
2010-08-26	580	588	575	577	489,600	577
2010-08-25	573	597	573	579	607,100	579
2010-08-24	598	598	581	583	652,200	583
2010-08-23	594	607	594	601	338,400	601
2010-08-20	611	613	598	599	563,500	599
2010-08-19	607	615	605	615	732,500	615
2010-08-18	626	628	603	611	974,500	611
2010-08-17	651	652	627	632	801,600	632
2010-08-16	676	679	657	658	569,600	658
2010-08-13	666	680	661	675	471,300	675
2010-08-12	666	672	656	665	568,400	665
2010-08-11	692	705	679	686	508,600	686
2010-08-10	689	722	688	700	938,500	700
2010-08-09	702	702	666	684	964,100	684
2010-08-06	696	715	692	706	794,700	706
2010-08-05	686	699	678	695	833,700	695
2010-08-04	669	678	664	676	655,000	676
2010-08-03	669	674	658	669	502,500	669
2010-08-02	665	676	654	659	474,600	659
2010-07-30	665	667	656	661	463,300	661
2010-07-29	654	681	654	668	595,100	668
2010-07-28	654	658	651	653	390,000	653
2010-07-27	654	655	646	649	364,100	649
2010-07-26	651	665	648	651	352,900	651
2010-07-23	646	650	641	643	379,200	643
2010-07-22	637	647	635	643	282,400	643
2010-07-21	643	643	628	638	339,500	638
2010-07-20	635	646	626	635	671,800	635
2010-07-16	653	655	634	637	629,100	637
2010-07-15	669	670	657	657	418,500	657
2010-07-14	677	681	664	676	559,700	676
2010-07-13	678	686	666	677	545,600	677
2010-07-12	686	694	672	674	546,400	674
2010-07-09	674	690	670	687	590,900	687
2010-07-08	680	685	669	673	373,700	673
2010-07-07	670	672	662	671	491,800	671
2010-07-06	667	674	657	672	440,600	672
2010-07-05	669	676	667	667	476,100	667
2010-07-02	674	679	663	671	313,400	671
2010-07-01	679	686	667	674	411,500	674
2010-06-30	669	685	667	678	454,600	678
2010-06-29	691	700	681	686	302,800	686
2010-06-28	700	708	690	692	275,400	692
2010-06-25	702	709	686	694	527,100	694
2010-06-24	715	724	711	713	298,700	713
2010-06-23	720	724	716	718	299,000	718
2010-06-22	725	738	719	726	763,800	726
2010-06-21	729	735	723	731	585,800	731
2010-06-18	731	734	718	725	799,600	725
2010-06-17	742	746	733	736	445,600	736
2010-06-16	754	760	742	745	532,100	745
2010-06-15	743	753	740	747	463,100	747
2010-06-14	753	758	744	748	855,700	748
2010-06-11	763	774	743	746	1,138,200	746
2010-06-10	780	786	762	767	825,800	767
2010-06-09	778	779	760	772	619,700	772
2010-06-08	763	785	759	777	608,300	777
2010-06-07	790	792	767	777	553,200	777
2010-06-04	802	809	792	798	605,400	798
2010-06-03	805	815	795	808	328,300	808
2010-06-02	791	812	788	792	449,600	792
2010-06-01	805	815	799	801	431,200	801
2010-05-31	773	808	773	802	554,700	802
2010-05-28	794	794	774	782	890,600	782
2010-05-27	767	784	757	779	961,600	779
2010-05-26	782	794	781	784	948,600	784
2010-05-25	822	832	783	786	1,005,900	786
2010-05-24	821	858	811	847	1,185,200	847
2010-05-21	854	859	833	836	1,018,800	836
2010-05-20	876	890	863	869	695,000	869
2010-05-19	861	887	854	882	1,052,900	882
2010-05-18	896	897	873	876	696,000	876
2010-05-17	939	948	892	895	932,500	895
2010-05-14	948	973	943	954	802,800	954
2010-05-13	950	966	942	953	433,500	953
2010-05-12	938	947	935	940	319,300	940
2010-05-11	940	946	929	937	391,600	937
2010-05-10	914	936	909	934	382,800	934
2010-05-07	929	932	912	913	469,600	913
2010-05-06	951	952	932	944	367,800	944
2010-04-30	965	973	953	963	690,900	963
2010-04-28	945	974	933	966	1,174,100	966
2010-04-27	911	955	910	950	872,000	950
2010-04-26	927	930	915	915	365,100	915
2010-04-23	912	923	907	918	496,700	918
2010-04-22	930	933	912	917	407,600	917
2010-04-21	942	944	927	937	515,700	937
2010-04-20	924	948	921	938	595,300	938
2010-04-19	922	932	917	926	465,100	926
2010-04-16	954	962	934	937	606,000	937
2010-04-15	954	957	941	955	424,000	955
2010-04-14	956	956	931	950	600,400	950
2010-04-13	940	953	930	952	434,000	952
2010-04-12	959	959	941	947	373,600	947
2010-04-09	920	954	920	944	724,100	944
2010-04-08	912	933	912	930	455,000	930
2010-04-07	918	926	909	925	553,600	925
2010-04-06	924	925	905	908	704,400	908
2010-04-05	937	939	922	929	632,000	929
2010-04-02	977	978	932	939	606,900	939
2010-04-01	954	971	944	968	599,000	968
2010-03-31	970	978	958	963	510,600	963
2010-03-30	936	972	932	968	691,900	968
2010-03-29	945	949	939	945	372,100	945
2010-03-26	943	958	935	958	528,800	958
2010-03-25	950	951	932	947	556,700	947
2010-03-24	964	966	947	958	454,300	958
2010-03-23	962	970	953	968	384,100	968
2010-03-19	962	964	954	958	497,500	958
2010-03-18	977	977	962	966	417,000	966
2010-03-17	975	988	973	977	971,300	977
2010-03-16	980	994	969	974	1,261,100	974
2010-03-15	958	978	954	975	1,106,500	975
2010-03-12	936	952	926	949	876,100	949
2010-03-11	925	936	917	933	686,800	933
2010-03-10	926	934	924	929	423,900	929
2010-03-09	930	936	922	930	387,100	930
2010-03-08	945	949	930	938	388,200	938
2010-03-05	930	937	927	930	381,200	930
2010-03-04	923	933	914	920	485,500	920
2010-03-03	916	923	911	919	401,300	919
2010-03-02	938	938	919	925	261,600	925
2010-03-01	935	938	920	933	514,600	933
2010-02-26	922	938	914	937	571,100	937
2010-02-25	931	931	904	914	714,700	914
2010-02-24	920	926	913	916	539,100	916
2010-02-23	942	942	918	929	799,500	929
2010-02-22	920	936	916	924	813,100	924
2010-02-19	906	917	894	905	821,000	905
2010-02-18	862	902	856	896	784,800	896
2010-02-17	849	858	839	858	552,600	858
2010-02-16	844	850	833	846	794,700	846
2010-02-15	853	872	843	851	888,100	851
2010-02-12	884	891	860	865	650,200	865
2010-02-10	887	902	877	886	664,000	886
2010-02-09	910	912	880	887	536,800	887
2010-02-08	927	952	922	923	665,400	923
2010-02-05	936	942	924	932	355,500	932
2010-02-04	939	953	925	947	447,600	947
2010-02-03	947	948	925	935	267,700	935
2010-02-02	937	943	927	938	172,800	938
2010-02-01	935	939	918	937	327,300	937
2010-01-29	955	957	939	943	484,000	943
2010-01-28	898	937	897	927	523,800	927
2010-01-27	901	909	892	893	332,500	893
2010-01-26	917	920	903	906	246,300	906
2010-01-25	899	922	896	915	440,800	915
2010-01-22	920	927	907	914	480,500	914
2010-01-21	933	946	924	946	372,100	946
2010-01-20	921	962	921	928	414,500	928
2010-01-19	912	928	906	921	261,600	921
2010-01-18	935	940	923	925	240,800	925
2010-01-15	926	937	921	934	454,000	934
2010-01-14	949	953	919	924	682,300	924
2010-01-13	945	960	943	946	557,300	946
2010-01-12	948	957	942	950	424,500	950
2010-01-08	990	990	937	942	1,104,000	942
2010-01-07	1,000	1,018	986	993	665,900	993
2010-01-06	990	997	981	989	516,700	989
2010-01-05	984	988	966	983	665,400	983
2010-01-04	1,006	1,021	981	988	546,700	988

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 [2010年度]

2730 (株)エディオンの時系列データ [2010年度]