2730 (株)エディオンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,104	1,108	1,095	1,096	284,700	1,096
2016-12-29	1,111	1,115	1,095	1,101	478,400	1,101
2016-12-28	1,111	1,119	1,107	1,111	239,700	1,111
2016-12-27	1,114	1,126	1,107	1,113	384,900	1,113
2016-12-26	1,135	1,139	1,115	1,119	303,500	1,119
2016-12-22	1,131	1,143	1,123	1,140	747,600	1,140
2016-12-21	1,144	1,144	1,133	1,137	347,100	1,137
2016-12-20	1,138	1,145	1,133	1,141	411,800	1,141
2016-12-19	1,133	1,139	1,129	1,136	415,200	1,136
2016-12-16	1,131	1,142	1,123	1,128	712,300	1,128
2016-12-15	1,140	1,143	1,117	1,128	827,700	1,128
2016-12-14	1,144	1,148	1,135	1,145	396,800	1,145
2016-12-13	1,145	1,154	1,138	1,145	642,200	1,145
2016-12-12	1,132	1,143	1,126	1,133	462,000	1,133
2016-12-09	1,134	1,140	1,130	1,135	524,900	1,135
2016-12-08	1,120	1,141	1,118	1,141	668,400	1,141
2016-12-07	1,117	1,118	1,102	1,113	636,200	1,113
2016-12-06	1,101	1,113	1,100	1,106	517,800	1,106
2016-12-05	1,105	1,106	1,096	1,100	651,000	1,100
2016-12-02	1,097	1,108	1,089	1,106	589,700	1,106
2016-12-01	1,103	1,105	1,096	1,100	621,700	1,100
2016-11-30	1,067	1,099	1,062	1,099	1,186,500	1,099
2016-11-29	1,073	1,081	1,047	1,056	874,900	1,056
2016-11-28	1,063	1,083	1,063	1,080	742,900	1,080
2016-11-25	1,075	1,083	1,068	1,074	796,900	1,074
2016-11-24	1,070	1,085	1,063	1,076	703,700	1,076
2016-11-22	1,060	1,070	1,050	1,058	1,031,200	1,058
2016-11-21	1,015	1,051	1,008	1,047	1,366,900	1,047
2016-11-18	986	1,020	981	1,018	1,349,900	1,018
2016-11-17	999	1,000	971	976	805,000	976
2016-11-16	1,000	1,013	992	1,010	795,500	1,010
2016-11-15	989	1,000	988	1,000	666,000	1,000
2016-11-14	989	996	980	989	698,400	989
2016-11-11	987	987	971	979	763,000	979
2016-11-10	990	992	969	990	759,700	990
2016-11-09	965	1,004	963	981	1,632,000	981
2016-11-08	965	965	955	955	520,000	955
2016-11-07	962	974	958	963	621,500	963
2016-11-04	935	958	935	955	1,067,100	955
2016-11-02	930	944	923	938	753,500	938
2016-11-01	926	928	921	926	540,000	926
2016-10-31	917	932	917	931	513,200	931
2016-10-28	923	928	918	923	789,200	923
2016-10-27	921	927	917	922	388,500	922
2016-10-26	908	927	908	924	762,700	924
2016-10-25	904	917	903	911	590,900	911
2016-10-24	895	907	890	904	413,400	904
2016-10-21	900	902	896	899	362,200	899
2016-10-20	892	901	892	899	463,300	899
2016-10-19	886	897	884	897	303,900	897
2016-10-17	880	898	879	897	427,000	897
2016-10-13	883	890	878	883	238,600	883
2016-10-12	874	892	873	884	435,000	884
2016-10-11	885	887	878	883	345,000	883
2016-10-07	885	888	881	886	380,300	886
2016-10-06	888	890	882	886	684,600	886
2016-10-05	868	883	865	879	476,300	879
2016-10-04	867	871	861	866	303,800	866
2016-10-03	856	872	854	865	350,000	865
2016-09-30	850	855	841	844	473,100	844
2016-09-29	863	866	859	862	331,000	862
2016-09-28	867	873	860	863	244,500	863
2016-09-27	864	874	858	874	450,100	874
2016-09-26	869	878	865	868	316,500	868
2016-09-23	867	872	858	872	466,500	872
2016-09-21	859	868	852	867	246,900	867
2016-09-20	844	864	842	862	491,900	862
2016-09-16	832	847	832	842	408,000	842
2016-09-15	837	840	826	832	371,700	832
2016-09-14	833	848	833	844	275,700	844
2016-09-13	858	861	842	846	296,200	846
2016-09-12	839	857	837	855	439,300	855
2016-09-09	856	858	841	845	269,800	845
2016-09-08	848	863	844	861	580,000	861
2016-09-07	836	844	835	841	239,100	841
2016-09-06	834	845	834	844	294,900	844
2016-09-05	820	834	817	832	304,300	832
2016-09-02	814	824	810	815	464,700	815
2016-09-01	810	819	810	815	443,400	815
2016-08-31	819	821	805	812	379,300	812
2016-08-30	820	823	817	819	221,400	819
2016-08-29	816	828	815	821	282,700	821
2016-08-26	820	822	808	808	449,600	808
2016-08-25	821	827	820	824	183,600	824
2016-08-24	821	822	811	821	315,900	821
2016-08-23	825	836	818	819	390,100	819
2016-08-22	831	838	827	832	160,500	832
2016-08-19	835	837	828	831	196,400	831
2016-08-18	841	845	833	835	235,200	835
2016-08-17	842	846	837	844	214,900	844
2016-08-16	842	846	834	834	245,100	834
2016-08-15	839	853	838	843	192,600	843
2016-08-12	840	842	834	836	288,200	836
2016-08-10	833	849	833	838	301,100	838
2016-08-09	823	843	823	839	577,300	839
2016-08-08	848	852	813	828	965,000	828
2016-08-05	811	818	806	816	674,700	816
2016-08-04	817	824	811	812	579,500	812
2016-08-03	829	830	814	817	719,500	817
2016-08-02	836	843	825	828	533,700	828
2016-08-01	847	852	838	845	384,700	845
2016-07-29	844	861	840	859	483,700	859
2016-07-28	839	851	833	848	310,900	848
2016-07-27	846	854	838	841	432,800	841
2016-07-26	836	847	827	843	454,200	843
2016-07-25	845	854	834	837	512,400	837
2016-07-22	845	851	837	842	315,100	842
2016-07-21	861	861	845	851	374,900	851
2016-07-20	858	861	842	854	402,100	854
2016-07-19	863	866	846	863	494,000	863
2016-07-15	884	888	861	864	423,700	864
2016-07-14	873	887	873	879	298,800	879
2016-07-13	879	886	870	874	436,800	874
2016-07-12	884	884	865	871	456,900	871
2016-07-11	878	884	870	873	472,800	873
2016-07-08	889	889	869	869	399,800	869
2016-07-07	884	888	878	883	370,700	883
2016-07-06	871	886	865	886	397,200	886
2016-07-05	885	890	881	886	217,400	886
2016-07-04	847	893	844	889	1,043,900	889
2016-07-01	849	860	837	843	432,200	843
2016-06-30	862	865	843	843	316,600	843
2016-06-29	849	857	836	855	381,000	855
2016-06-28	828	848	823	838	384,500	838
2016-06-27	832	847	832	843	422,000	843
2016-06-24	873	873	813	828	1,053,100	828
2016-06-23	854	876	852	870	496,000	870
2016-06-22	852	856	846	852	329,800	852
2016-06-21	834	854	833	852	575,900	852
2016-06-20	829	843	825	839	495,700	839
2016-06-17	810	829	809	815	529,000	815
2016-06-16	811	819	802	803	605,200	803
2016-06-15	820	826	813	819	343,000	819
2016-06-14	814	822	809	821	624,100	821
2016-06-13	811	820	806	815	567,800	815
2016-06-10	831	836	824	829	492,600	829
2016-06-09	839	842	829	839	403,400	839
2016-06-08	840	841	825	841	462,500	841
2016-06-07	839	847	836	837	361,100	837
2016-06-06	829	841	827	839	330,700	839
2016-06-03	840	855	840	850	461,700	850
2016-06-02	841	844	833	837	425,500	837
2016-06-01	839	850	838	846	441,200	846
2016-05-31	817	844	816	843	568,800	843
2016-05-30	810	823	803	822	631,500	822
2016-05-27	820	821	801	809	483,100	809
2016-05-26	816	823	811	819	384,700	819
2016-05-25	825	827	806	809	528,200	809
2016-05-24	820	827	805	808	537,900	808
2016-05-23	832	834	814	820	676,700	820
2016-05-20	838	842	831	832	398,200	832
2016-05-19	848	850	831	836	418,900	836
2016-05-18	833	852	831	851	581,200	851
2016-05-17	825	829	822	826	391,300	826
2016-05-16	838	846	820	822	437,500	822
2016-05-13	830	839	826	836	605,500	836
2016-05-12	825	831	818	828	898,800	828
2016-05-11	836	855	828	830	1,300,000	830
2016-05-10	867	895	866	892	493,400	892
2016-05-09	884	884	860	866	353,600	866
2016-05-06	872	887	866	878	440,500	878
2016-05-02	877	882	863	870	402,400	870
2016-04-28	904	912	879	887	483,200	887
2016-04-27	900	910	894	894	288,300	894
2016-04-26	899	906	893	902	251,500	902
2016-04-25	901	902	894	901	266,200	901
2016-04-22	888	899	884	899	355,500	899
2016-04-21	897	899	887	894	298,400	894
2016-04-20	899	899	883	887	330,600	887
2016-04-19	892	902	889	900	373,900	900
2016-04-18	873	882	867	875	272,400	875
2016-04-15	890	899	889	893	251,000	893
2016-04-14	878	899	876	899	723,600	899
2016-04-13	870	877	868	871	497,100	871
2016-04-12	851	866	850	859	533,900	859
2016-04-11	851	860	844	849	509,900	849
2016-04-08	825	850	816	845	505,000	845
2016-04-07	842	856	828	837	416,600	837
2016-04-06	827	842	819	838	589,300	838
2016-04-05	823	846	815	823	701,400	823
2016-04-04	824	833	815	822	698,500	822
2016-04-01	850	851	819	821	1,140,500	821
2016-03-31	880	883	851	854	778,100	854
2016-03-30	897	898	885	885	255,400	885
2016-03-29	897	903	887	898	635,800	898
2016-03-28	904	911	896	908	1,357,900	908
2016-03-25	894	906	891	905	503,000	905
2016-03-24	885	894	885	889	369,600	889
2016-03-23	886	890	882	889	391,800	889
2016-03-22	887	892	879	883	488,800	883
2016-03-18	895	899	881	885	558,400	885
2016-03-17	900	908	892	894	395,400	894
2016-03-16	897	912	893	893	400,600	893
2016-03-15	890	905	887	900	393,600	900
2016-03-14	887	897	882	888	439,400	888
2016-03-11	869	888	869	882	498,500	882
2016-03-10	874	889	869	887	390,700	887
2016-03-09	881	883	865	869	489,500	869
2016-03-08	893	897	873	890	423,800	890
2016-03-07	901	908	893	895	257,000	895
2016-03-04	898	902	891	901	311,500	901
2016-03-03	890	905	888	901	223,300	901
2016-03-02	900	906	887	892	397,900	892
2016-03-01	881	891	875	889	259,700	889
2016-02-29	896	906	882	882	510,400	882
2016-02-26	882	894	875	884	324,600	884
2016-02-25	868	891	865	884	337,700	884
2016-02-24	853	878	852	864	370,000	864
2016-02-23	860	866	852	858	306,400	858
2016-02-22	851	866	851	856	442,200	856
2016-02-19	877	877	842	863	783,300	863
2016-02-18	890	895	876	883	437,700	883
2016-02-17	883	886	863	878	583,500	878
2016-02-16	854	892	853	875	643,900	875
2016-02-15	862	866	846	854	650,300	854
2016-02-12	846	861	836	836	955,500	836
2016-02-10	881	889	868	875	943,700	875
2016-02-09	909	912	882	884	773,100	884
2016-02-08	924	952	916	930	1,047,700	930
2016-02-05	900	910	882	887	447,800	887
2016-02-04	933	935	903	907	348,200	907
2016-02-03	943	953	936	944	624,000	944
2016-02-02	913	953	911	951	798,100	951
2016-02-01	920	931	913	927	657,300	927
2016-01-29	858	900	858	898	908,000	898
2016-01-28	863	863	844	848	724,500	848
2016-01-27	865	873	858	872	479,300	872
2016-01-26	875	876	852	854	469,100	854
2016-01-25	903	909	879	881	604,800	881
2016-01-22	864	890	853	889	386,600	889
2016-01-21	850	871	834	836	489,100	836
2016-01-20	883	886	855	857	520,200	857
2016-01-19	888	891	872	878	318,500	878
2016-01-18	880	887	872	882	484,000	882
2016-01-15	909	912	897	902	412,800	902
2016-01-14	885	900	872	898	551,200	898
2016-01-13	892	910	891	900	311,700	900
2016-01-12	890	900	884	885	375,100	885
2016-01-08	890	912	890	900	477,900	900
2016-01-07	905	911	891	892	261,200	892
2016-01-06	911	925	901	905	386,900	905
2016-01-05	897	915	890	905	719,100	905
2016-01-04	907	922	890	891	355,300	891

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2016年度]

2730 (株)エディオンの時系列データ [2016年度]