2730 (株)エディオン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 901 | 919 | 901 | 916 | 221,000 | 916 |
| 2015-12-29 | 898 | 900 | 881 | 897 | 269,700 | 897 |
| 2015-12-28 | 900 | 902 | 886 | 900 | 265,900 | 900 |
| 2015-12-25 | 908 | 908 | 890 | 890 | 185,100 | 890 |
| 2015-12-24 | 915 | 915 | 891 | 900 | 343,000 | 900 |
| 2015-12-22 | 900 | 914 | 891 | 905 | 300,000 | 905 |
| 2015-12-21 | 907 | 911 | 889 | 900 | 549,600 | 900 |
| 2015-12-18 | 925 | 937 | 914 | 915 | 733,300 | 915 |
| 2015-12-17 | 921 | 934 | 915 | 927 | 512,300 | 927 |
| 2015-12-16 | 920 | 922 | 905 | 919 | 505,500 | 919 |
| 2015-12-15 | 933 | 938 | 919 | 920 | 445,800 | 920 |
| 2015-12-14 | 913 | 934 | 904 | 933 | 516,300 | 933 |
| 2015-12-11 | 933 | 944 | 923 | 928 | 696,000 | 928 |
| 2015-12-10 | 957 | 960 | 943 | 948 | 288,000 | 948 |
| 2015-12-09 | 968 | 980 | 959 | 963 | 274,300 | 963 |
| 2015-12-08 | 970 | 986 | 968 | 973 | 581,000 | 973 |
| 2015-12-07 | 978 | 979 | 966 | 970 | 550,400 | 970 |
| 2015-12-04 | 976 | 983 | 967 | 973 | 318,600 | 973 |
| 2015-12-03 | 997 | 998 | 983 | 989 | 249,700 | 989 |
| 2015-12-02 | 989 | 1,002 | 979 | 998 | 627,300 | 998 |
| 2015-12-01 | 983 | 991 | 977 | 990 | 193,300 | 990 |
| 2015-11-30 | 988 | 988 | 980 | 981 | 347,700 | 981 |
| 2015-11-27 | 983 | 989 | 979 | 984 | 252,600 | 984 |
| 2015-11-26 | 978 | 985 | 974 | 981 | 272,600 | 981 |
| 2015-11-25 | 997 | 997 | 972 | 975 | 453,400 | 975 |
| 2015-11-24 | 983 | 995 | 978 | 994 | 437,600 | 994 |
| 2015-11-20 | 994 | 1,000 | 977 | 982 | 463,600 | 982 |
| 2015-11-19 | 979 | 997 | 973 | 992 | 654,800 | 992 |
| 2015-11-18 | 984 | 987 | 969 | 970 | 426,600 | 970 |
| 2015-11-17 | 975 | 992 | 971 | 978 | 454,300 | 978 |
| 2015-11-16 | 953 | 974 | 952 | 969 | 376,900 | 969 |
| 2015-11-13 | 963 | 970 | 957 | 969 | 456,000 | 969 |
| 2015-11-12 | 952 | 969 | 951 | 967 | 870,700 | 967 |
| 2015-11-11 | 930 | 959 | 926 | 957 | 870,700 | 957 |
| 2015-11-10 | 899 | 940 | 897 | 935 | 1,012,200 | 935 |
| 2015-11-09 | 895 | 905 | 889 | 900 | 824,600 | 900 |
| 2015-11-06 | 886 | 887 | 873 | 887 | 216,600 | 887 |
| 2015-11-05 | 876 | 889 | 869 | 882 | 280,000 | 882 |
| 2015-11-04 | 897 | 899 | 869 | 872 | 330,200 | 872 |
| 2015-11-02 | 900 | 906 | 882 | 883 | 348,200 | 883 |
| 2015-10-30 | 892 | 924 | 892 | 911 | 1,157,100 | 911 |
| 2015-10-29 | 879 | 890 | 875 | 889 | 794,800 | 889 |
| 2015-10-28 | 881 | 891 | 878 | 882 | 461,400 | 882 |
| 2015-10-27 | 875 | 890 | 874 | 881 | 286,400 | 881 |
| 2015-10-26 | 885 | 890 | 873 | 878 | 271,200 | 878 |
| 2015-10-23 | 890 | 897 | 884 | 885 | 392,400 | 885 |
| 2015-10-22 | 880 | 888 | 871 | 879 | 240,400 | 879 |
| 2015-10-21 | 863 | 887 | 860 | 879 | 492,400 | 879 |
| 2015-10-20 | 860 | 873 | 852 | 857 | 318,200 | 857 |
| 2015-10-19 | 836 | 863 | 834 | 857 | 400,100 | 857 |
| 2015-10-16 | 844 | 847 | 833 | 838 | 214,300 | 838 |
| 2015-10-15 | 832 | 843 | 829 | 836 | 360,800 | 836 |
| 2015-10-14 | 837 | 840 | 824 | 837 | 500,400 | 837 |
| 2015-10-13 | 857 | 858 | 841 | 843 | 381,500 | 843 |
| 2015-10-09 | 847 | 860 | 840 | 859 | 322,800 | 859 |
| 2015-10-08 | 878 | 878 | 836 | 839 | 498,400 | 839 |
| 2015-10-07 | 858 | 882 | 845 | 878 | 528,600 | 878 |
| 2015-10-06 | 853 | 860 | 840 | 852 | 348,400 | 852 |
| 2015-10-05 | 845 | 853 | 831 | 845 | 291,100 | 845 |
| 2015-10-02 | 825 | 847 | 822 | 841 | 430,900 | 841 |
| 2015-10-01 | 820 | 839 | 808 | 835 | 530,700 | 835 |
| 2015-09-30 | 800 | 822 | 800 | 820 | 347,800 | 820 |
| 2015-09-29 | 810 | 815 | 787 | 792 | 422,000 | 792 |
| 2015-09-28 | 823 | 834 | 813 | 824 | 328,600 | 824 |
| 2015-09-25 | 846 | 847 | 826 | 838 | 317,200 | 838 |
| 2015-09-24 | 815 | 844 | 815 | 831 | 412,800 | 831 |
| 2015-09-18 | 844 | 850 | 825 | 827 | 388,000 | 827 |
| 2015-09-17 | 834 | 855 | 833 | 844 | 418,500 | 844 |
| 2015-09-16 | 838 | 841 | 824 | 834 | 328,000 | 834 |
| 2015-09-15 | 815 | 840 | 810 | 834 | 578,200 | 834 |
| 2015-09-14 | 819 | 821 | 805 | 808 | 335,800 | 808 |
| 2015-09-11 | 800 | 817 | 796 | 809 | 459,300 | 809 |
| 2015-09-10 | 796 | 801 | 785 | 798 | 341,900 | 798 |
| 2015-09-09 | 808 | 808 | 795 | 807 | 346,400 | 807 |
| 2015-09-08 | 796 | 808 | 788 | 789 | 335,200 | 789 |
| 2015-09-07 | 781 | 796 | 777 | 792 | 503,100 | 792 |
| 2015-09-04 | 798 | 799 | 776 | 788 | 697,400 | 788 |
| 2015-09-03 | 820 | 829 | 792 | 793 | 824,600 | 793 |
| 2015-09-02 | 828 | 838 | 807 | 811 | 580,300 | 811 |
| 2015-09-01 | 867 | 868 | 829 | 829 | 619,500 | 829 |
| 2015-08-31 | 861 | 886 | 842 | 882 | 886,500 | 882 |
| 2015-08-28 | 878 | 885 | 859 | 861 | 768,000 | 861 |
| 2015-08-27 | 879 | 879 | 852 | 856 | 1,170,200 | 856 |
| 2015-08-26 | 838 | 849 | 812 | 819 | 1,127,200 | 819 |
| 2015-08-25 | 819 | 849 | 800 | 824 | 725,100 | 824 |
| 2015-08-24 | 854 | 867 | 841 | 843 | 594,400 | 843 |
| 2015-08-21 | 875 | 898 | 875 | 882 | 465,300 | 882 |
| 2015-08-20 | 900 | 912 | 892 | 896 | 426,000 | 896 |
| 2015-08-19 | 920 | 930 | 897 | 900 | 930,400 | 900 |
| 2015-08-18 | 924 | 936 | 920 | 931 | 653,900 | 931 |
| 2015-08-17 | 904 | 925 | 899 | 922 | 591,500 | 922 |
| 2015-08-14 | 925 | 930 | 915 | 919 | 562,400 | 919 |
| 2015-08-13 | 916 | 937 | 907 | 924 | 1,215,200 | 924 |
| 2015-08-12 | 911 | 922 | 900 | 918 | 808,300 | 918 |
| 2015-08-11 | 909 | 921 | 896 | 912 | 1,124,000 | 912 |
| 2015-08-10 | 874 | 906 | 872 | 904 | 1,029,800 | 904 |
| 2015-08-07 | 848 | 878 | 845 | 876 | 1,534,100 | 876 |
| 2015-08-06 | 795 | 868 | 795 | 856 | 1,980,300 | 856 |
| 2015-08-05 | 805 | 805 | 791 | 801 | 879,800 | 801 |
| 2015-08-04 | 812 | 816 | 798 | 803 | 771,900 | 803 |
| 2015-08-03 | 820 | 821 | 808 | 812 | 472,400 | 812 |
| 2015-07-31 | 821 | 821 | 812 | 819 | 442,800 | 819 |
| 2015-07-30 | 814 | 823 | 813 | 819 | 405,800 | 819 |
| 2015-07-29 | 830 | 836 | 815 | 817 | 468,700 | 817 |
| 2015-07-28 | 826 | 833 | 821 | 830 | 380,800 | 830 |
| 2015-07-27 | 839 | 846 | 825 | 826 | 797,000 | 826 |
| 2015-07-24 | 854 | 858 | 846 | 848 | 605,500 | 848 |
| 2015-07-23 | 870 | 870 | 855 | 861 | 455,700 | 861 |
| 2015-07-22 | 884 | 887 | 871 | 871 | 414,100 | 871 |
| 2015-07-21 | 868 | 888 | 867 | 884 | 625,300 | 884 |
| 2015-07-17 | 861 | 872 | 857 | 868 | 662,900 | 868 |
| 2015-07-16 | 870 | 870 | 856 | 861 | 836,100 | 861 |
| 2015-07-15 | 864 | 872 | 851 | 871 | 688,700 | 871 |
| 2015-07-14 | 863 | 874 | 861 | 866 | 765,200 | 866 |
| 2015-07-13 | 853 | 868 | 846 | 857 | 843,900 | 857 |
| 2015-07-10 | 845 | 862 | 837 | 852 | 876,000 | 852 |
| 2015-07-09 | 826 | 847 | 795 | 847 | 1,641,300 | 847 |
| 2015-07-08 | 858 | 863 | 842 | 844 | 1,051,400 | 844 |
| 2015-07-07 | 861 | 868 | 850 | 863 | 748,900 | 863 |
| 2015-07-06 | 862 | 867 | 855 | 859 | 790,800 | 859 |
| 2015-07-03 | 879 | 881 | 866 | 868 | 570,300 | 868 |
| 2015-07-02 | 875 | 889 | 866 | 884 | 774,900 | 884 |
| 2015-07-01 | 872 | 879 | 864 | 877 | 954,900 | 877 |
| 2015-06-30 | 866 | 873 | 853 | 867 | 841,600 | 867 |
| 2015-06-29 | 877 | 885 | 872 | 872 | 543,000 | 872 |
| 2015-06-26 | 898 | 899 | 885 | 895 | 486,200 | 895 |
| 2015-06-25 | 907 | 907 | 897 | 897 | 569,800 | 897 |
| 2015-06-24 | 916 | 919 | 907 | 910 | 440,600 | 910 |
| 2015-06-23 | 904 | 914 | 899 | 913 | 743,200 | 913 |
| 2015-06-22 | 909 | 911 | 900 | 902 | 702,300 | 902 |
| 2015-06-19 | 928 | 931 | 908 | 912 | 762,500 | 912 |
| 2015-06-18 | 921 | 933 | 920 | 928 | 571,900 | 928 |
| 2015-06-17 | 910 | 938 | 910 | 920 | 659,100 | 920 |
| 2015-06-16 | 912 | 925 | 908 | 908 | 506,800 | 908 |
| 2015-06-15 | 911 | 918 | 903 | 915 | 523,100 | 915 |
| 2015-06-12 | 913 | 928 | 912 | 916 | 926,700 | 916 |
| 2015-06-11 | 907 | 928 | 907 | 913 | 726,000 | 913 |
| 2015-06-10 | 905 | 910 | 896 | 903 | 662,200 | 903 |
| 2015-06-09 | 924 | 929 | 904 | 909 | 891,800 | 909 |
| 2015-06-08 | 934 | 940 | 922 | 924 | 601,200 | 924 |
| 2015-06-05 | 927 | 949 | 927 | 937 | 1,320,100 | 937 |
| 2015-06-04 | 960 | 960 | 915 | 919 | 1,960,500 | 919 |
| 2015-06-03 | 948 | 955 | 940 | 954 | 387,100 | 954 |
| 2015-06-02 | 950 | 963 | 941 | 946 | 704,400 | 946 |
| 2015-06-01 | 936 | 953 | 930 | 950 | 742,700 | 950 |
| 2015-05-29 | 924 | 936 | 914 | 930 | 684,300 | 930 |
| 2015-05-28 | 949 | 949 | 919 | 929 | 767,800 | 929 |
| 2015-05-27 | 930 | 948 | 925 | 948 | 1,090,800 | 948 |
| 2015-05-26 | 923 | 938 | 918 | 931 | 1,225,900 | 931 |
| 2015-05-25 | 902 | 924 | 895 | 923 | 1,275,800 | 923 |
| 2015-05-22 | 847 | 894 | 846 | 894 | 2,645,500 | 894 |
| 2015-05-21 | 840 | 844 | 833 | 839 | 589,100 | 839 |
| 2015-05-20 | 839 | 839 | 826 | 837 | 426,600 | 837 |
| 2015-05-19 | 831 | 836 | 825 | 835 | 632,500 | 835 |
| 2015-05-18 | 816 | 837 | 815 | 832 | 735,000 | 832 |
| 2015-05-15 | 810 | 812 | 803 | 804 | 453,300 | 804 |
| 2015-05-14 | 808 | 808 | 794 | 800 | 724,100 | 800 |
| 2015-05-13 | 827 | 827 | 805 | 807 | 1,076,500 | 807 |
| 2015-05-12 | 850 | 850 | 826 | 831 | 1,013,400 | 831 |
| 2015-05-11 | 890 | 890 | 850 | 850 | 1,096,100 | 850 |
| 2015-05-08 | 889 | 892 | 872 | 875 | 338,700 | 875 |
| 2015-05-07 | 865 | 894 | 864 | 889 | 667,900 | 889 |
| 2015-05-01 | 866 | 875 | 863 | 869 | 371,700 | 869 |
| 2015-04-30 | 875 | 877 | 863 | 874 | 516,800 | 874 |
| 2015-04-28 | 886 | 889 | 873 | 883 | 434,700 | 883 |
| 2015-04-27 | 887 | 892 | 878 | 882 | 223,900 | 882 |
| 2015-04-24 | 896 | 896 | 886 | 888 | 248,400 | 888 |
| 2015-04-23 | 905 | 918 | 891 | 894 | 434,300 | 894 |
| 2015-04-22 | 897 | 904 | 895 | 899 | 380,600 | 899 |
| 2015-04-21 | 881 | 894 | 877 | 894 | 661,200 | 894 |
| 2015-04-20 | 876 | 881 | 866 | 872 | 410,800 | 872 |
| 2015-04-17 | 879 | 887 | 873 | 880 | 926,600 | 880 |
| 2015-04-16 | 871 | 876 | 862 | 871 | 323,800 | 871 |
| 2015-04-15 | 878 | 883 | 866 | 869 | 380,700 | 869 |
| 2015-04-14 | 871 | 884 | 862 | 883 | 559,600 | 883 |
| 2015-04-13 | 901 | 903 | 870 | 876 | 729,600 | 876 |
| 2015-04-10 | 909 | 909 | 900 | 902 | 323,600 | 902 |
| 2015-04-09 | 915 | 915 | 903 | 907 | 295,200 | 907 |
| 2015-04-08 | 912 | 914 | 904 | 912 | 321,000 | 912 |
| 2015-04-07 | 906 | 914 | 897 | 907 | 499,900 | 907 |
| 2015-04-06 | 914 | 917 | 905 | 908 | 244,400 | 908 |
| 2015-04-03 | 905 | 914 | 900 | 913 | 364,900 | 913 |
| 2015-04-02 | 899 | 912 | 891 | 903 | 654,700 | 903 |
| 2015-04-01 | 903 | 910 | 887 | 901 | 592,200 | 901 |
| 2015-03-31 | 913 | 920 | 902 | 904 | 535,200 | 904 |
| 2015-03-30 | 892 | 908 | 889 | 906 | 434,000 | 906 |
| 2015-03-27 | 889 | 906 | 884 | 891 | 918,900 | 891 |
| 2015-03-26 | 905 | 917 | 901 | 910 | 1,124,300 | 910 |
| 2015-03-25 | 906 | 913 | 901 | 907 | 927,500 | 907 |
| 2015-03-24 | 924 | 924 | 903 | 914 | 1,050,800 | 914 |
| 2015-03-23 | 927 | 937 | 922 | 926 | 689,300 | 926 |
| 2015-03-20 | 945 | 948 | 920 | 926 | 1,169,600 | 926 |
| 2015-03-19 | 952 | 955 | 941 | 945 | 591,200 | 945 |
| 2015-03-18 | 958 | 958 | 949 | 957 | 423,300 | 957 |
| 2015-03-17 | 971 | 971 | 952 | 956 | 449,400 | 956 |
| 2015-03-16 | 974 | 980 | 959 | 963 | 386,800 | 963 |
| 2015-03-13 | 977 | 987 | 969 | 978 | 520,800 | 978 |
| 2015-03-12 | 950 | 964 | 950 | 962 | 328,200 | 962 |
| 2015-03-11 | 935 | 950 | 935 | 947 | 257,000 | 947 |
| 2015-03-10 | 947 | 950 | 935 | 943 | 304,500 | 943 |
| 2015-03-09 | 950 | 956 | 942 | 946 | 327,500 | 946 |
| 2015-03-06 | 961 | 965 | 951 | 956 | 268,400 | 956 |
| 2015-03-05 | 946 | 960 | 943 | 957 | 385,200 | 957 |
| 2015-03-04 | 971 | 971 | 939 | 943 | 573,700 | 943 |
| 2015-03-03 | 968 | 980 | 965 | 971 | 309,500 | 971 |
| 2015-03-02 | 978 | 990 | 961 | 963 | 425,800 | 963 |
| 2015-02-27 | 968 | 1,003 | 968 | 980 | 832,300 | 980 |
| 2015-02-26 | 945 | 963 | 944 | 960 | 485,000 | 960 |
| 2015-02-25 | 950 | 953 | 933 | 941 | 362,600 | 941 |
| 2015-02-24 | 927 | 942 | 927 | 940 | 411,400 | 940 |
| 2015-02-23 | 918 | 928 | 911 | 926 | 336,900 | 926 |
| 2015-02-20 | 910 | 921 | 906 | 918 | 311,400 | 918 |
| 2015-02-19 | 917 | 917 | 903 | 909 | 399,200 | 909 |
| 2015-02-18 | 930 | 932 | 904 | 916 | 671,100 | 916 |
| 2015-02-17 | 900 | 929 | 894 | 924 | 469,500 | 924 |
| 2015-02-16 | 908 | 909 | 893 | 895 | 285,400 | 895 |
| 2015-02-13 | 889 | 907 | 885 | 903 | 558,900 | 903 |
| 2015-02-12 | 875 | 892 | 866 | 887 | 801,300 | 887 |
| 2015-02-10 | 860 | 864 | 852 | 860 | 336,800 | 860 |
| 2015-02-09 | 857 | 866 | 843 | 860 | 418,800 | 860 |
| 2015-02-06 | 861 | 864 | 852 | 855 | 248,000 | 855 |
| 2015-02-05 | 873 | 873 | 857 | 861 | 299,000 | 861 |
| 2015-02-04 | 869 | 881 | 866 | 872 | 396,800 | 872 |
| 2015-02-03 | 867 | 887 | 858 | 863 | 492,200 | 863 |
| 2015-02-02 | 862 | 868 | 860 | 867 | 311,100 | 867 |
| 2015-01-30 | 869 | 883 | 869 | 877 | 301,700 | 877 |
| 2015-01-29 | 868 | 875 | 860 | 866 | 673,700 | 866 |
| 2015-01-28 | 865 | 882 | 863 | 881 | 389,200 | 881 |
| 2015-01-27 | 848 | 878 | 845 | 869 | 634,100 | 869 |
| 2015-01-26 | 840 | 846 | 834 | 842 | 211,900 | 842 |
| 2015-01-23 | 850 | 855 | 842 | 846 | 324,600 | 846 |
| 2015-01-22 | 844 | 850 | 836 | 841 | 264,500 | 841 |
| 2015-01-21 | 834 | 842 | 826 | 840 | 378,700 | 840 |
| 2015-01-20 | 821 | 838 | 817 | 834 | 329,500 | 834 |
| 2015-01-19 | 815 | 819 | 808 | 818 | 223,200 | 818 |
| 2015-01-16 | 822 | 824 | 806 | 810 | 574,100 | 810 |
| 2015-01-15 | 817 | 843 | 816 | 841 | 334,200 | 841 |
| 2015-01-14 | 814 | 825 | 814 | 817 | 227,200 | 817 |
| 2015-01-13 | 814 | 826 | 811 | 823 | 265,100 | 823 |
| 2015-01-09 | 830 | 832 | 813 | 817 | 439,600 | 817 |
| 2015-01-08 | 825 | 837 | 823 | 828 | 275,800 | 828 |
| 2015-01-07 | 826 | 831 | 818 | 823 | 321,900 | 823 |
| 2015-01-06 | 835 | 842 | 828 | 831 | 458,000 | 831 |
| 2015-01-05 | 848 | 866 | 840 | 847 | 613,900 | 847 |
分割・併合履歴 ： なし
