2730 (株)エディオンの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,048	1,057	1,042	1,048	449,100	1,048
2020-12-29	1,043	1,054	1,037	1,052	432,700	1,052
2020-12-28	1,039	1,044	1,036	1,042	353,600	1,042
2020-12-25	1,026	1,034	1,025	1,032	283,700	1,032
2020-12-24	1,016	1,023	1,014	1,021	342,400	1,021
2020-12-23	1,012	1,014	1,005	1,011	227,200	1,011
2020-12-22	1,010	1,012	1,006	1,009	336,300	1,009
2020-12-21	1,008	1,016	1,006	1,013	355,000	1,013
2020-12-18	1,000	1,008	999	1,006	310,600	1,006
2020-12-17	1,013	1,015	999	999	585,100	999
2020-12-16	1,005	1,021	1,004	1,017	491,600	1,017
2020-12-15	1,001	1,006	1,000	1,005	599,300	1,005
2020-12-14	1,009	1,017	1,003	1,008	475,000	1,008
2020-12-11	1,010	1,014	1,000	1,014	436,400	1,014
2020-12-10	1,007	1,009	1,003	1,005	236,000	1,005
2020-12-09	1,000	1,009	997	1,006	275,100	1,006
2020-12-08	1,008	1,012	1,000	1,004	307,600	1,004
2020-12-07	1,054	1,054	1,011	1,014	709,400	1,014
2020-12-04	1,030	1,034	1,011	1,025	858,300	1,025
2020-12-03	1,003	1,016	996	1,004	577,300	1,004
2020-12-02	990	999	980	992	457,500	992
2020-12-01	983	987	973	978	518,200	978
2020-11-30	1,000	1,000	974	975	707,200	975
2020-11-27	998	1,007	994	999	544,800	999
2020-11-26	990	995	983	992	442,000	992
2020-11-25	1,007	1,009	993	995	663,100	995
2020-11-24	1,003	1,004	997	1,000	582,600	1,000
2020-11-20	999	1,006	995	1,005	290,200	1,005
2020-11-19	1,003	1,009	992	994	628,900	994
2020-11-18	998	1,012	996	999	673,100	999
2020-11-17	998	1,004	987	1,001	766,100	1,001
2020-11-16	1,010	1,017	1,001	1,005	880,500	1,005
2020-11-13	1,030	1,030	991	1,018	872,600	1,018
2020-11-12	1,061	1,064	1,041	1,053	595,700	1,053
2020-11-11	1,042	1,044	1,022	1,031	607,700	1,031
2020-11-10	1,066	1,076	1,025	1,028	982,200	1,028
2020-11-09	1,026	1,026	1,006	1,013	487,200	1,013
2020-11-06	1,036	1,041	1,014	1,019	523,300	1,019
2020-11-05	1,035	1,047	1,027	1,043	221,900	1,043
2020-11-04	1,038	1,047	1,032	1,034	271,600	1,034
2020-11-02	1,036	1,044	1,030	1,038	231,200	1,038
2020-10-30	1,054	1,057	1,025	1,027	386,500	1,027
2020-10-29	1,045	1,072	1,044	1,063	282,400	1,063
2020-10-28	1,036	1,055	1,028	1,050	307,900	1,050
2020-10-27	1,045	1,045	1,028	1,045	304,500	1,045
2020-10-26	1,057	1,064	1,046	1,051	245,500	1,051
2020-10-23	1,057	1,063	1,050	1,061	285,400	1,061
2020-10-22	1,070	1,070	1,056	1,062	276,900	1,062
2020-10-21	1,080	1,084	1,071	1,083	316,100	1,083
2020-10-20	1,075	1,086	1,065	1,070	212,700	1,070
2020-10-19	1,070	1,088	1,070	1,075	346,300	1,075
2020-10-16	1,073	1,073	1,062	1,069	230,700	1,069
2020-10-15	1,082	1,082	1,070	1,073	236,500	1,073
2020-10-14	1,070	1,084	1,066	1,084	348,600	1,084
2020-10-13	1,083	1,090	1,078	1,082	297,800	1,082
2020-10-12	1,071	1,093	1,063	1,089	479,100	1,089
2020-10-09	1,085	1,086	1,070	1,073	344,400	1,073
2020-10-08	1,106	1,106	1,088	1,092	291,300	1,092
2020-10-07	1,110	1,118	1,106	1,110	281,200	1,110
2020-10-06	1,128	1,128	1,108	1,110	301,200	1,110
2020-10-05	1,126	1,131	1,115	1,126	493,800	1,126
2020-10-02	1,120	1,125	1,091	1,096	440,400	1,096
2020-09-30	1,126	1,128	1,100	1,100	440,500	1,100
2020-09-29	1,144	1,144	1,122	1,134	327,600	1,134
2020-09-28	1,166	1,171	1,148	1,162	442,500	1,162
2020-09-25	1,129	1,155	1,129	1,155	556,800	1,155
2020-09-24	1,121	1,127	1,118	1,118	299,000	1,118
2020-09-23	1,113	1,131	1,112	1,128	343,600	1,128
2020-09-18	1,114	1,119	1,104	1,107	519,700	1,107
2020-09-17	1,093	1,105	1,088	1,102	356,500	1,102
2020-09-16	1,067	1,091	1,063	1,085	430,600	1,085
2020-09-15	1,072	1,072	1,054	1,057	352,200	1,057
2020-09-14	1,103	1,108	1,074	1,078	386,800	1,078
2020-09-11	1,080	1,097	1,075	1,096	372,900	1,096
2020-09-10	1,077	1,086	1,071	1,085	339,300	1,085
2020-09-09	1,083	1,094	1,077	1,087	570,300	1,087
2020-09-08	1,125	1,127	1,103	1,117	271,100	1,117
2020-09-07	1,148	1,151	1,124	1,130	332,800	1,130
2020-09-04	1,146	1,154	1,143	1,154	246,500	1,154
2020-09-03	1,164	1,170	1,156	1,156	285,800	1,156
2020-09-02	1,180	1,180	1,168	1,176	204,200	1,176
2020-09-01	1,190	1,190	1,170	1,180	253,600	1,180
2020-08-31	1,209	1,218	1,199	1,201	238,500	1,201
2020-08-28	1,205	1,215	1,178	1,191	454,200	1,191
2020-08-27	1,222	1,223	1,209	1,213	165,600	1,213
2020-08-26	1,240	1,241	1,218	1,231	297,600	1,231
2020-08-25	1,230	1,234	1,219	1,229	380,800	1,229
2020-08-24	1,197	1,216	1,195	1,216	446,200	1,216
2020-08-21	1,169	1,192	1,161	1,180	482,500	1,180
2020-08-20	1,142	1,154	1,139	1,154	351,900	1,154
2020-08-19	1,162	1,163	1,150	1,152	421,500	1,152
2020-08-18	1,146	1,170	1,139	1,170	374,100	1,170
2020-08-17	1,153	1,162	1,144	1,144	201,200	1,144
2020-08-14	1,153	1,162	1,147	1,150	191,100	1,150
2020-08-13	1,176	1,177	1,147	1,160	297,100	1,160
2020-08-12	1,142	1,177	1,142	1,171	472,500	1,171
2020-08-11	1,124	1,142	1,110	1,140	649,500	1,140
2020-08-07	1,110	1,116	1,097	1,106	418,900	1,106
2020-08-06	1,098	1,112	1,094	1,105	528,500	1,105
2020-08-05	1,087	1,105	1,084	1,102	551,400	1,102
2020-08-04	1,088	1,102	1,065	1,077	588,200	1,077
2020-08-03	1,090	1,112	1,076	1,088	1,042,100	1,088
2020-07-31	1,043	1,043	1,008	1,017	443,600	1,017
2020-07-30	1,064	1,072	1,050	1,053	207,500	1,053
2020-07-29	1,080	1,080	1,063	1,063	313,600	1,063
2020-07-28	1,076	1,093	1,071	1,081	264,100	1,081
2020-07-27	1,063	1,084	1,055	1,078	267,700	1,078
2020-07-22	1,075	1,082	1,067	1,069	237,600	1,069
2020-07-21	1,078	1,082	1,065	1,075	291,900	1,075
2020-07-20	1,061	1,066	1,053	1,063	207,000	1,063
2020-07-17	1,069	1,072	1,058	1,063	189,900	1,063
2020-07-16	1,068	1,072	1,061	1,061	218,900	1,061
2020-07-15	1,068	1,080	1,052	1,065	224,600	1,065
2020-07-14	1,066	1,070	1,053	1,063	259,100	1,063
2020-07-13	1,048	1,071	1,043	1,064	405,400	1,064
2020-07-10	1,053	1,054	1,031	1,033	312,300	1,033
2020-07-09	1,058	1,066	1,049	1,058	255,400	1,058
2020-07-08	1,071	1,083	1,058	1,058	288,100	1,058
2020-07-07	1,089	1,089	1,071	1,076	298,900	1,076
2020-07-06	1,087	1,093	1,078	1,092	270,500	1,092
2020-07-03	1,090	1,098	1,075	1,078	430,500	1,078
2020-07-02	1,086	1,112	1,071	1,075	758,900	1,075
2020-07-01	1,123	1,127	1,078	1,083	783,200	1,083
2020-06-30	1,087	1,111	1,087	1,093	608,700	1,093
2020-06-29	1,094	1,098	1,069	1,074	657,600	1,074
2020-06-26	1,114	1,118	1,095	1,105	408,400	1,105
2020-06-25	1,117	1,130	1,108	1,113	708,000	1,113
2020-06-24	1,098	1,123	1,090	1,116	882,200	1,116
2020-06-23	1,077	1,093	1,070	1,081	665,100	1,081
2020-06-22	1,044	1,072	1,044	1,064	643,200	1,064
2020-06-19	1,050	1,053	1,035	1,037	675,300	1,037
2020-06-18	1,027	1,042	1,024	1,038	458,600	1,038
2020-06-17	1,031	1,037	1,018	1,027	486,100	1,027
2020-06-16	1,009	1,030	1,008	1,025	632,400	1,025
2020-06-15	990	1,019	990	1,000	604,600	1,000
2020-06-12	997	997	973	989	596,600	989
2020-06-11	1,004	1,013	1,004	1,007	363,700	1,007
2020-06-10	1,009	1,018	1,001	1,011	447,900	1,011
2020-06-09	1,030	1,030	1,008	1,016	368,600	1,016
2020-06-08	1,018	1,023	1,010	1,023	314,900	1,023
2020-06-05	1,008	1,014	998	1,008	395,500	1,008
2020-06-04	1,000	1,003	993	998	211,400	998
2020-06-03	1,000	1,003	982	998	367,500	998
2020-06-02	989	996	981	992	313,800	992
2020-06-01	1,003	1,006	985	989	221,000	989
2020-05-29	1,005	1,014	1,000	1,000	611,000	1,000
2020-05-28	1,005	1,006	994	1,005	362,100	1,005
2020-05-27	1,000	1,000	990	998	260,900	998
2020-05-26	993	1,005	987	1,003	321,600	1,003
2020-05-25	969	980	968	980	286,100	980
2020-05-22	967	967	960	960	260,000	960
2020-05-21	954	961	953	956	221,100	956
2020-05-20	956	962	948	961	250,400	961
2020-05-19	961	967	946	950	296,200	950
2020-05-18	951	958	940	946	280,000	946
2020-05-15	931	951	931	939	328,100	939
2020-05-14	948	954	924	927	381,100	927
2020-05-13	938	959	938	947	449,600	947
2020-05-12	980	980	940	944	418,700	944
2020-05-11	957	976	951	976	312,200	976
2020-05-08	921	946	916	946	297,700	946
2020-05-07	929	930	908	916	411,500	916
2020-05-01	923	937	917	929	319,400	929
2020-04-30	943	955	938	938	403,600	938
2020-04-28	923	928	913	928	222,200	928
2020-04-27	917	920	911	918	223,300	918
2020-04-24	918	918	905	914	237,500	914
2020-04-23	913	917	902	917	223,100	917
2020-04-22	901	909	891	903	335,600	903
2020-04-21	899	908	897	904	275,500	904
2020-04-20	901	913	901	911	162,700	911
2020-04-17	926	926	904	910	336,300	910
2020-04-16	905	915	901	912	228,000	912
2020-04-15	926	927	907	912	318,700	912
2020-04-14	922	924	911	923	266,900	923
2020-04-13	919	923	906	912	220,100	912
2020-04-10	915	927	898	926	334,300	926
2020-04-09	920	926	900	915	419,000	915
2020-04-08	889	924	889	920	556,000	920
2020-04-07	898	907	867	889	532,400	889
2020-04-06	821	881	821	871	431,400	871
2020-04-03	831	852	822	824	362,200	824
2020-04-02	860	873	837	837	506,600	837
2020-04-01	872	903	867	871	385,900	871
2020-03-31	901	920	885	893	456,600	893
2020-03-30	912	920	865	905	1,365,800	905
2020-03-27	930	955	907	947	1,676,000	947
2020-03-26	915	929	888	915	914,700	915
2020-03-25	919	944	910	928	875,700	928
2020-03-24	881	900	873	898	690,200	898
2020-03-23	900	907	846	859	1,320,800	859
2020-03-19	882	912	875	901	803,100	901
2020-03-18	862	897	859	866	888,900	866
2020-03-17	791	863	780	859	1,188,800	859
2020-03-16	833	850	798	800	1,542,000	800
2020-03-13	823	847	791	830	1,688,600	830
2020-03-12	850	861	842	851	1,307,800	851
2020-03-11	873	897	859	859	942,000	859
2020-03-10	854	883	847	877	1,097,200	877
2020-03-09	858	862	842	854	832,900	854
2020-03-06	901	902	876	881	807,800	881
2020-03-05	919	921	904	909	456,200	909
2020-03-04	902	913	898	904	399,400	904
2020-03-03	940	948	917	917	863,100	917
2020-03-02	894	942	894	925	542,600	925
2020-02-28	916	921	898	906	1,009,700	906
2020-02-27	960	967	935	937	686,100	937
2020-02-26	963	979	960	973	453,600	973
2020-02-25	999	1,015	974	976	657,300	976
2020-02-21	1,007	1,018	1,001	1,001	240,000	1,001
2020-02-20	1,022	1,030	1,012	1,012	198,400	1,012
2020-02-19	1,031	1,045	1,019	1,019	343,500	1,019
2020-02-18	1,024	1,034	1,022	1,024	211,200	1,024
2020-02-17	1,038	1,040	1,020	1,020	282,200	1,020
2020-02-14	1,045	1,050	1,040	1,046	157,500	1,046
2020-02-13	1,064	1,067	1,045	1,051	325,000	1,051
2020-02-12	1,038	1,070	1,038	1,065	381,600	1,065
2020-02-10	1,045	1,056	1,042	1,042	483,400	1,042
2020-02-07	1,082	1,105	1,061	1,061	674,000	1,061
2020-02-06	1,082	1,100	1,072	1,081	772,500	1,081
2020-02-05	1,099	1,111	1,043	1,076	1,691,100	1,076
2020-02-04	1,119	1,150	1,118	1,145	439,300	1,145
2020-02-03	1,120	1,139	1,120	1,128	234,300	1,128
2020-01-31	1,137	1,150	1,133	1,138	317,400	1,138
2020-01-30	1,146	1,148	1,131	1,135	257,000	1,135
2020-01-29	1,140	1,148	1,139	1,144	229,400	1,144
2020-01-28	1,137	1,151	1,135	1,147	256,600	1,147
2020-01-27	1,140	1,153	1,137	1,147	273,800	1,147
2020-01-24	1,176	1,176	1,160	1,161	174,500	1,161
2020-01-23	1,170	1,182	1,166	1,177	115,300	1,177
2020-01-22	1,174	1,183	1,173	1,178	160,900	1,178
2020-01-21	1,186	1,194	1,180	1,180	215,400	1,180
2020-01-20	1,185	1,200	1,185	1,195	187,400	1,195
2020-01-17	1,185	1,193	1,182	1,185	305,500	1,185
2020-01-16	1,181	1,182	1,172	1,175	204,200	1,175
2020-01-15	1,191	1,192	1,172	1,181	588,400	1,181
2020-01-14	1,217	1,218	1,199	1,202	426,200	1,202
2020-01-10	1,213	1,228	1,212	1,220	274,300	1,220
2020-01-09	1,227	1,233	1,215	1,218	341,600	1,218
2020-01-08	1,195	1,210	1,190	1,206	380,400	1,206
2020-01-07	1,206	1,221	1,201	1,210	450,200	1,210
2020-01-06	1,174	1,202	1,174	1,188	313,700	1,188

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 [2020年度]

2730 (株)エディオンの時系列データ [2020年度]