2730 (株)エディオンの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,210	1,221	1,205	1,213	207,200	1,213
2019-12-27	1,218	1,224	1,216	1,219	220,300	1,219
2019-12-26	1,210	1,221	1,209	1,215	144,600	1,215
2019-12-25	1,222	1,222	1,209	1,211	124,100	1,211
2019-12-24	1,221	1,224	1,214	1,220	144,700	1,220
2019-12-23	1,223	1,229	1,215	1,220	172,900	1,220
2019-12-20	1,229	1,235	1,224	1,228	369,700	1,228
2019-12-19	1,226	1,229	1,221	1,227	261,900	1,227
2019-12-18	1,229	1,234	1,224	1,231	224,100	1,231
2019-12-17	1,230	1,231	1,212	1,225	297,600	1,225
2019-12-16	1,229	1,236	1,224	1,229	243,400	1,229
2019-12-13	1,242	1,243	1,223	1,223	352,800	1,223
2019-12-12	1,229	1,229	1,208	1,216	381,500	1,216
2019-12-11	1,234	1,235	1,225	1,228	238,300	1,228
2019-12-10	1,233	1,243	1,231	1,242	220,700	1,242
2019-12-09	1,246	1,247	1,229	1,241	475,300	1,241
2019-12-06	1,233	1,240	1,221	1,231	404,600	1,231
2019-12-05	1,199	1,236	1,190	1,233	994,800	1,233
2019-12-04	1,180	1,189	1,173	1,189	367,400	1,189
2019-12-03	1,176	1,177	1,168	1,177	231,200	1,177
2019-12-02	1,189	1,195	1,184	1,187	177,000	1,187
2019-11-29	1,189	1,192	1,180	1,182	210,200	1,182
2019-11-28	1,198	1,198	1,183	1,188	251,800	1,188
2019-11-27	1,180	1,189	1,178	1,186	406,900	1,186
2019-11-26	1,183	1,187	1,173	1,179	522,300	1,179
2019-11-25	1,190	1,190	1,174	1,184	508,100	1,184
2019-11-22	1,185	1,196	1,182	1,194	393,200	1,194
2019-11-21	1,190	1,192	1,166	1,180	251,600	1,180
2019-11-20	1,187	1,193	1,179	1,189	343,800	1,189
2019-11-19	1,190	1,191	1,183	1,190	243,600	1,190
2019-11-18	1,196	1,196	1,175	1,178	256,100	1,178
2019-11-15	1,200	1,202	1,192	1,196	195,800	1,196
2019-11-14	1,207	1,215	1,191	1,192	302,300	1,192
2019-11-13	1,215	1,218	1,193	1,201	447,900	1,201
2019-11-12	1,199	1,212	1,186	1,208	613,100	1,208
2019-11-11	1,193	1,200	1,186	1,193	468,000	1,193
2019-11-08	1,215	1,216	1,192	1,203	609,100	1,203
2019-11-07	1,190	1,200	1,183	1,198	498,200	1,198
2019-11-06	1,186	1,193	1,178	1,191	445,800	1,191
2019-11-05	1,150	1,198	1,150	1,190	812,000	1,190
2019-11-01	1,087	1,152	1,070	1,149	1,350,800	1,149
2019-10-31	1,075	1,084	1,070	1,078	361,500	1,078
2019-10-30	1,061	1,078	1,061	1,075	970,200	1,075
2019-10-29	1,060	1,081	1,060	1,066	689,400	1,066
2019-10-28	1,061	1,066	1,055	1,061	305,500	1,061
2019-10-25	1,072	1,072	1,059	1,065	417,000	1,065
2019-10-24	1,073	1,077	1,063	1,070	286,600	1,070
2019-10-23	1,069	1,079	1,064	1,079	437,400	1,079
2019-10-21	1,059	1,070	1,058	1,063	304,800	1,063
2019-10-18	1,069	1,082	1,064	1,070	306,200	1,070
2019-10-17	1,060	1,069	1,054	1,067	302,000	1,067
2019-10-16	1,062	1,079	1,056	1,063	706,000	1,063
2019-10-15	1,054	1,060	1,039	1,048	502,200	1,048
2019-10-11	1,042	1,043	1,034	1,038	221,700	1,038
2019-10-10	1,047	1,048	1,027	1,039	365,900	1,039
2019-10-09	1,049	1,057	1,044	1,047	268,500	1,047
2019-10-08	1,045	1,062	1,045	1,058	388,200	1,058
2019-10-07	1,039	1,043	1,029	1,039	246,100	1,039
2019-10-04	1,030	1,040	1,015	1,028	310,100	1,028
2019-10-03	1,038	1,055	1,037	1,038	376,400	1,038
2019-10-02	1,063	1,074	1,059	1,060	438,100	1,060
2019-10-01	1,050	1,074	1,048	1,072	485,300	1,072
2019-09-30	1,036	1,048	1,034	1,043	330,600	1,043
2019-09-27	1,035	1,043	1,025	1,041	437,500	1,041
2019-09-26	1,052	1,054	1,045	1,046	464,500	1,046
2019-09-25	1,034	1,053	1,028	1,048	394,800	1,048
2019-09-24	1,018	1,042	1,018	1,042	324,500	1,042
2019-09-20	1,040	1,046	1,030	1,034	355,100	1,034
2019-09-19	1,033	1,044	1,031	1,033	500,800	1,033
2019-09-18	1,031	1,032	1,016	1,024	615,300	1,024
2019-09-17	1,056	1,057	1,041	1,044	688,300	1,044
2019-09-13	1,055	1,056	1,048	1,052	800,700	1,052
2019-09-12	1,039	1,056	1,031	1,049	553,100	1,049
2019-09-11	1,049	1,051	1,036	1,038	653,400	1,038
2019-09-10	1,033	1,056	1,031	1,050	640,600	1,050
2019-09-09	1,026	1,033	1,024	1,027	379,400	1,027
2019-09-06	1,015	1,027	1,011	1,021	490,100	1,021
2019-09-05	1,015	1,030	1,012	1,021	533,000	1,021
2019-09-04	1,012	1,018	1,007	1,008	346,200	1,008
2019-09-03	1,009	1,023	1,008	1,017	324,700	1,017
2019-09-02	1,006	1,010	997	1,005	375,100	1,005
2019-08-30	1,011	1,017	1,006	1,012	456,900	1,012
2019-08-29	1,004	1,011	999	1,006	282,200	1,006
2019-08-28	988	999	986	998	353,500	998
2019-08-27	989	993	978	985	479,100	985
2019-08-26	986	994	977	984	542,600	984
2019-08-23	996	1,013	996	1,009	526,900	1,009
2019-08-22	977	995	973	992	594,600	992
2019-08-21	991	1,001	971	977	586,800	977
2019-08-20	1,012	1,020	999	1,005	763,500	1,005
2019-08-19	1,016	1,028	1,013	1,028	333,300	1,028
2019-08-16	1,000	1,017	1,000	1,011	408,500	1,011
2019-08-15	992	1,006	988	999	499,200	999
2019-08-14	985	1,003	984	1,002	642,500	1,002
2019-08-13	972	979	971	975	424,900	975
2019-08-09	975	988	975	983	441,300	983
2019-08-08	961	973	960	973	379,200	973
2019-08-07	962	981	959	965	555,300	965
2019-08-06	944	961	930	961	647,000	961
2019-08-05	973	976	961	965	625,500	965
2019-08-02	993	1,004	975	976	771,500	976
2019-08-01	993	1,032	993	1,000	1,092,800	1,000
2019-07-31	1,045	1,049	1,031	1,037	813,700	1,037
2019-07-30	1,069	1,071	1,038	1,052	720,600	1,052
2019-07-29	1,078	1,086	1,073	1,077	272,300	1,077
2019-07-26	1,068	1,078	1,067	1,078	378,200	1,078
2019-07-25	1,074	1,076	1,065	1,068	374,800	1,068
2019-07-24	1,075	1,078	1,068	1,074	342,600	1,074
2019-07-23	1,051	1,074	1,050	1,068	484,400	1,068
2019-07-22	1,056	1,061	1,046	1,051	419,200	1,051
2019-07-19	1,045	1,056	1,042	1,048	484,200	1,048
2019-07-18	1,060	1,060	1,043	1,047	463,000	1,047
2019-07-17	1,072	1,078	1,062	1,064	534,800	1,064
2019-07-16	1,069	1,073	1,063	1,070	368,100	1,070
2019-07-12	1,067	1,070	1,060	1,068	369,100	1,068
2019-07-11	1,043	1,065	1,043	1,063	590,000	1,063
2019-07-10	1,038	1,046	1,028	1,034	476,500	1,034
2019-07-09	1,036	1,051	1,033	1,041	593,600	1,041
2019-07-08	1,040	1,043	1,035	1,038	379,300	1,038
2019-07-05	1,044	1,052	1,041	1,045	405,400	1,045
2019-07-04	1,031	1,047	1,030	1,044	378,000	1,044
2019-07-03	1,025	1,031	1,020	1,031	555,200	1,031
2019-07-02	1,027	1,033	1,022	1,031	614,500	1,031
2019-07-01	1,005	1,022	1,003	1,021	840,400	1,021
2019-06-28	1,017	1,024	993	1,001	1,466,500	1,001
2019-06-27	955	961	951	961	284,000	961
2019-06-26	951	960	945	948	296,200	948
2019-06-25	962	970	951	954	430,400	954
2019-06-24	969	972	959	964	264,100	964
2019-06-21	985	988	967	973	776,000	973
2019-06-20	985	997	982	992	246,900	992
2019-06-19	985	987	975	986	204,200	986
2019-06-18	998	998	973	975	266,700	975
2019-06-17	1,012	1,016	1,004	1,004	290,500	1,004
2019-06-14	1,018	1,018	1,004	1,010	314,800	1,010
2019-06-13	1,009	1,023	1,005	1,008	372,100	1,008
2019-06-12	1,000	1,030	999	1,009	878,600	1,009
2019-06-11	986	1,002	975	1,001	919,100	1,001
2019-06-10	972	980	967	972	290,700	972
2019-06-07	973	981	964	973	246,000	973
2019-06-06	966	984	963	973	240,500	973
2019-06-05	971	975	952	970	488,500	970
2019-06-04	956	967	951	967	309,900	967
2019-06-03	940	956	932	944	347,000	944
2019-05-31	953	957	939	946	261,100	946
2019-05-30	960	963	953	961	194,500	961
2019-05-29	962	975	959	973	248,900	973
2019-05-28	984	986	970	977	610,400	977
2019-05-27	980	984	968	981	286,300	981
2019-05-24	972	977	965	977	254,100	977
2019-05-23	964	976	963	975	283,600	975
2019-05-22	960	968	960	964	252,400	964
2019-05-21	951	968	945	957	430,500	957
2019-05-20	974	978	956	964	209,600	964
2019-05-17	944	964	941	963	412,300	963
2019-05-16	946	948	933	935	268,100	935
2019-05-15	946	948	936	947	353,500	947
2019-05-14	930	952	929	950	360,100	950
2019-05-13	978	1,004	956	957	775,600	957
2019-05-10	920	988	920	982	1,303,600	982
2019-05-09	911	913	898	907	502,700	907
2019-05-08	922	925	916	924	470,600	924
2019-05-07	933	938	925	929	265,000	929
2019-04-26	947	951	933	942	226,800	942
2019-04-25	941	948	931	947	231,000	947
2019-04-24	941	946	937	941	203,200	941
2019-04-23	932	941	932	937	178,500	937
2019-04-22	933	936	928	934	151,400	934
2019-04-19	945	945	932	936	251,900	936
2019-04-18	962	963	944	946	349,200	946
2019-04-17	966	978	963	966	375,300	966
2019-04-16	964	969	957	968	277,800	968
2019-04-15	971	981	962	971	296,900	971
2019-04-12	966	966	949	951	263,200	951
2019-04-11	948	956	942	955	233,800	955
2019-04-10	942	948	938	945	209,800	945
2019-04-09	965	969	940	944	417,900	944
2019-04-08	970	975	965	967	266,100	967
2019-04-05	968	983	968	973	338,400	973
2019-04-04	962	965	955	962	301,800	962
2019-04-03	962	965	955	962	285,800	962
2019-04-02	980	980	963	964	366,400	964
2019-04-01	967	978	965	973	346,300	973
2019-03-29	979	979	963	966	328,700	966
2019-03-28	1,008	1,009	970	974	948,900	974
2019-03-27	996	1,011	987	1,011	1,131,100	1,011
2019-03-26	995	1,011	991	1,003	1,847,200	1,003
2019-03-25	995	997	984	989	1,046,400	989
2019-03-22	1,005	1,008	997	1,001	697,800	1,001
2019-03-20	1,008	1,011	1,005	1,009	517,400	1,009
2019-03-19	1,006	1,012	1,001	1,006	499,600	1,006
2019-03-18	1,001	1,019	1,000	1,010	679,800	1,010
2019-03-15	992	999	991	996	638,500	996
2019-03-14	1,010	1,011	991	991	779,500	991
2019-03-13	1,017	1,028	1,004	1,013	562,900	1,013
2019-03-12	1,015	1,017	1,010	1,014	336,000	1,014
2019-03-11	992	1,010	984	1,008	540,000	1,008
2019-03-08	1,001	1,005	984	990	538,400	990
2019-03-07	1,010	1,012	1,006	1,009	432,400	1,009
2019-03-06	1,008	1,013	1,000	1,006	513,700	1,006
2019-03-05	1,005	1,009	995	999	437,600	999
2019-03-04	1,013	1,015	1,003	1,008	481,100	1,008
2019-03-01	1,002	1,009	993	1,006	421,000	1,006
2019-02-28	995	1,003	987	997	475,300	997
2019-02-27	980	999	979	994	733,900	994
2019-02-26	966	978	965	977	445,100	977
2019-02-25	970	973	956	967	561,800	967
2019-02-22	965	975	951	973	479,500	973
2019-02-21	977	978	964	972	567,300	972
2019-02-20	994	994	977	977	493,500	977
2019-02-19	984	994	979	992	409,700	992
2019-02-18	974	985	969	978	456,200	978
2019-02-15	968	969	956	958	327,700	958
2019-02-14	966	975	963	968	319,500	968
2019-02-13	962	972	959	964	392,300	964
2019-02-12	954	955	932	950	931,900	950
2019-02-08	965	978	961	965	457,000	965
2019-02-07	1,001	1,003	968	980	946,300	980
2019-02-06	1,021	1,023	1,004	1,006	699,400	1,006
2019-02-05	1,016	1,034	1,016	1,029	742,400	1,029
2019-02-04	1,014	1,051	974	1,013	1,997,100	1,013
2019-02-01	1,099	1,111	1,088	1,104	405,100	1,104
2019-01-31	1,105	1,108	1,095	1,102	291,400	1,102
2019-01-30	1,117	1,117	1,093	1,096	371,000	1,096
2019-01-29	1,117	1,122	1,110	1,118	388,200	1,118
2019-01-28	1,118	1,128	1,110	1,119	327,400	1,119
2019-01-25	1,103	1,128	1,099	1,120	362,700	1,120
2019-01-24	1,105	1,121	1,098	1,115	264,800	1,115
2019-01-23	1,113	1,116	1,095	1,111	451,000	1,111
2019-01-22	1,100	1,125	1,100	1,118	763,600	1,118
2019-01-21	1,085	1,096	1,084	1,093	293,000	1,093
2019-01-18	1,073	1,084	1,070	1,076	396,800	1,076
2019-01-17	1,079	1,081	1,054	1,065	395,400	1,065
2019-01-16	1,086	1,088	1,068	1,071	236,000	1,071
2019-01-15	1,069	1,084	1,067	1,083	277,000	1,083
2019-01-11	1,090	1,099	1,059	1,069	559,000	1,069
2019-01-10	1,093	1,111	1,086	1,087	456,800	1,087
2019-01-09	1,071	1,091	1,066	1,087	376,400	1,087
2019-01-08	1,088	1,092	1,071	1,079	583,200	1,079
2019-01-07	1,073	1,083	1,062	1,076	311,000	1,076
2019-01-04	1,064	1,075	1,052	1,058	324,500	1,058

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 [2019年度]

2730 (株)エディオンの時系列データ [2019年度]