4268 エッジテクノロジー(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 817 | 832 | 809 | 821 | 57,400 | 821 |
| 2022-12-29 | 801 | 822 | 792 | 815 | 82,100 | 815 |
| 2022-12-28 | 837 | 837 | 808 | 808 | 98,100 | 808 |
| 2022-12-27 | 820 | 854 | 820 | 840 | 94,800 | 840 |
| 2022-12-26 | 852 | 862 | 825 | 825 | 110,400 | 825 |
| 2022-12-23 | 862 | 862 | 849 | 850 | 91,100 | 850 |
| 2022-12-22 | 895 | 895 | 866 | 866 | 56,000 | 866 |
| 2022-12-21 | 862 | 886 | 855 | 881 | 81,500 | 881 |
| 2022-12-20 | 913 | 913 | 846 | 862 | 202,400 | 862 |
| 2022-12-19 | 885 | 909 | 883 | 902 | 132,500 | 902 |
| 2022-12-16 | 851 | 919 | 844 | 882 | 373,900 | 882 |
| 2022-12-15 | 872 | 888 | 866 | 872 | 98,900 | 872 |
| 2022-12-14 | 862 | 882 | 857 | 881 | 174,900 | 881 |
| 2022-12-13 | 880 | 897 | 850 | 876 | 325,200 | 876 |
| 2022-12-12 | 928 | 944 | 877 | 880 | 817,500 | 880 |
| 2022-12-09 | 954 | 1,010 | 950 | 1,003 | 201,900 | 1,003 |
| 2022-12-08 | 984 | 992 | 959 | 963 | 136,300 | 963 |
| 2022-12-07 | 994 | 1,002 | 981 | 999 | 102,400 | 999 |
| 2022-12-06 | 998 | 1,009 | 992 | 1,000 | 55,700 | 1,000 |
| 2022-12-05 | 1,019 | 1,048 | 1,006 | 1,006 | 144,200 | 1,006 |
| 2022-12-02 | 1,006 | 1,034 | 1,002 | 1,015 | 84,100 | 1,015 |
| 2022-12-01 | 1,027 | 1,044 | 996 | 1,010 | 96,900 | 1,010 |
| 2022-11-30 | 1,000 | 1,006 | 985 | 1,005 | 91,100 | 1,005 |
| 2022-11-29 | 1,013 | 1,013 | 997 | 1,005 | 53,800 | 1,005 |
| 2022-11-28 | 986 | 1,025 | 976 | 1,016 | 109,400 | 1,016 |
| 2022-11-25 | 997 | 1,004 | 987 | 989 | 75,500 | 989 |
| 2022-11-24 | 1,026 | 1,027 | 996 | 998 | 119,500 | 998 |
| 2022-11-22 | 1,010 | 1,034 | 1,010 | 1,014 | 98,800 | 1,014 |
| 2022-11-21 | 1,040 | 1,043 | 1,015 | 1,017 | 109,600 | 1,017 |
| 2022-11-18 | 1,001 | 1,038 | 986 | 1,024 | 187,200 | 1,024 |
| 2022-11-17 | 1,009 | 1,033 | 996 | 1,013 | 160,900 | 1,013 |
| 2022-11-16 | 972 | 1,016 | 968 | 1,009 | 212,200 | 1,009 |
| 2022-11-15 | 950 | 970 | 927 | 968 | 161,700 | 968 |
| 2022-11-14 | 956 | 981 | 941 | 957 | 111,600 | 957 |
| 2022-11-11 | 910 | 958 | 900 | 946 | 217,000 | 946 |
| 2022-11-10 | 895 | 910 | 892 | 892 | 41,800 | 892 |
| 2022-11-09 | 909 | 913 | 902 | 906 | 21,900 | 906 |
| 2022-11-08 | 913 | 929 | 902 | 907 | 38,600 | 907 |
| 2022-11-07 | 903 | 925 | 895 | 913 | 60,200 | 913 |
| 2022-11-04 | 887 | 903 | 864 | 896 | 50,100 | 896 |
| 2022-11-02 | 889 | 898 | 882 | 894 | 44,000 | 894 |
| 2022-11-01 | 910 | 922 | 893 | 893 | 53,600 | 893 |
| 2022-10-31 | 917 | 935 | 900 | 910 | 82,300 | 910 |
| 2022-10-28 | 885 | 910 | 882 | 909 | 35,800 | 909 |
| 2022-10-27 | 910 | 912 | 900 | 900 | 23,300 | 900 |
| 2022-10-26 | 917 | 927 | 910 | 910 | 45,600 | 910 |
| 2022-10-25 | 910 | 919 | 902 | 905 | 45,900 | 905 |
| 2022-10-24 | 926 | 927 | 906 | 906 | 49,500 | 906 |
| 2022-10-21 | 905 | 923 | 899 | 921 | 47,000 | 921 |
| 2022-10-20 | 919 | 933 | 907 | 910 | 50,300 | 910 |
| 2022-10-19 | 919 | 922 | 908 | 922 | 56,000 | 922 |
| 2022-10-18 | 888 | 928 | 888 | 918 | 82,700 | 918 |
| 2022-10-17 | 874 | 908 | 874 | 884 | 95,100 | 884 |
| 2022-10-14 | 900 | 904 | 873 | 879 | 55,100 | 879 |
| 2022-10-13 | 881 | 890 | 853 | 855 | 65,700 | 855 |
| 2022-10-12 | 908 | 909 | 866 | 881 | 99,800 | 881 |
| 2022-10-11 | 905 | 937 | 891 | 893 | 131,200 | 893 |
| 2022-10-07 | 912 | 943 | 907 | 916 | 140,600 | 916 |
| 2022-10-06 | 875 | 953 | 875 | 927 | 296,100 | 927 |
| 2022-10-05 | 874 | 942 | 862 | 866 | 250,300 | 866 |
| 2022-10-04 | 862 | 868 | 840 | 850 | 79,100 | 850 |
| 2022-10-03 | 803 | 839 | 791 | 835 | 95,400 | 835 |
| 2022-09-30 | 793 | 821 | 787 | 803 | 122,100 | 803 |
| 2022-09-29 | 834 | 848 | 808 | 808 | 123,800 | 808 |
| 2022-09-28 | 833 | 853 | 803 | 822 | 187,200 | 822 |
| 2022-09-27 | 852 | 865 | 833 | 833 | 85,300 | 833 |
| 2022-09-26 | 865 | 865 | 832 | 844 | 201,300 | 844 |
| 2022-09-22 | 876 | 907 | 862 | 895 | 123,500 | 895 |
| 2022-09-21 | 921 | 921 | 866 | 879 | 258,900 | 879 |
| 2022-09-20 | 940 | 970 | 913 | 915 | 204,500 | 915 |
| 2022-09-16 | 976 | 992 | 930 | 940 | 304,500 | 940 |
| 2022-09-15 | 1,026 | 1,033 | 992 | 997 | 222,800 | 997 |
| 2022-09-14 | 1,051 | 1,069 | 1,022 | 1,022 | 342,100 | 1,022 |
| 2022-09-13 | 1,015 | 1,105 | 1,015 | 1,089 | 589,000 | 1,089 |
| 2022-09-12 | 1,120 | 1,164 | 1,014 | 1,015 | 872,100 | 1,015 |
| 2022-09-09 | 1,185 | 1,194 | 961 | 1,064 | 1,846,300 | 1,064 |
| 2022-09-08 | 1,188 | 1,205 | 1,160 | 1,173 | 289,000 | 1,173 |
| 2022-09-07 | 1,166 | 1,177 | 1,146 | 1,174 | 145,500 | 1,174 |
| 2022-09-06 | 1,167 | 1,211 | 1,138 | 1,171 | 341,700 | 1,171 |
| 2022-09-05 | 1,128 | 1,192 | 1,106 | 1,168 | 302,200 | 1,168 |
| 2022-09-02 | 1,107 | 1,142 | 1,050 | 1,123 | 325,800 | 1,123 |
| 2022-09-01 | 1,148 | 1,159 | 1,106 | 1,106 | 309,000 | 1,106 |
| 2022-08-31 | 1,131 | 1,192 | 1,113 | 1,167 | 754,400 | 1,167 |
| 2022-08-30 | 1,048 | 1,109 | 1,046 | 1,101 | 204,900 | 1,101 |
| 2022-08-29 | 1,035 | 1,064 | 1,025 | 1,050 | 189,200 | 1,050 |
| 2022-08-26 | 1,099 | 1,114 | 1,069 | 1,084 | 186,600 | 1,084 |
| 2022-08-25 | 1,080 | 1,107 | 1,059 | 1,089 | 332,800 | 1,089 |
| 2022-08-24 | 1,019 | 1,069 | 1,015 | 1,067 | 213,900 | 1,067 |
| 2022-08-23 | 992 | 1,036 | 987 | 1,019 | 160,800 | 1,019 |
| 2022-08-22 | 1,020 | 1,020 | 1,000 | 1,006 | 172,900 | 1,006 |
| 2022-08-19 | 1,050 | 1,064 | 1,025 | 1,034 | 300,900 | 1,034 |
| 2022-08-18 | 1,005 | 1,047 | 985 | 1,027 | 396,900 | 1,027 |
| 2022-08-17 | 1,028 | 1,055 | 1,005 | 1,006 | 439,600 | 1,006 |
| 2022-08-16 | 952 | 1,022 | 940 | 1,020 | 508,200 | 1,020 |
| 2022-08-15 | 921 | 949 | 919 | 940 | 134,700 | 940 |
| 2022-08-12 | 934 | 963 | 917 | 921 | 146,500 | 921 |
| 2022-08-10 | 925 | 931 | 905 | 926 | 183,800 | 926 |
| 2022-08-09 | 910 | 951 | 897 | 947 | 399,300 | 947 |
| 2022-08-08 | 950 | 960 | 901 | 912 | 536,300 | 912 |
| 2022-08-05 | 1,014 | 1,081 | 960 | 975 | 1,481,700 | 975 |
| 2022-08-04 | 991 | 1,110 | 968 | 1,013 | 1,639,200 | 1,013 |
| 2022-08-03 | 942 | 978 | 933 | 976 | 545,800 | 976 |
| 2022-08-02 | 936 | 950 | 918 | 941 | 286,200 | 941 |
| 2022-08-01 | 927 | 931 | 903 | 931 | 281,700 | 931 |
| 2022-07-29 | 889 | 921 | 880 | 913 | 417,200 | 913 |
| 2022-07-28 | 878 | 962 | 878 | 889 | 1,656,000 | 889 |
| 2022-07-27 | 845 | 870 | 841 | 855 | 141,300 | 855 |
| 2022-07-26 | 855 | 861 | 839 | 850 | 147,500 | 850 |
| 2022-07-25 | 853 | 875 | 846 | 859 | 155,500 | 859 |
| 2022-07-22 | 860 | 862 | 839 | 853 | 176,100 | 853 |
| 2022-07-21 | 863 | 888 | 855 | 856 | 209,300 | 856 |
| 2022-07-20 | 869 | 879 | 851 | 859 | 219,900 | 859 |
| 2022-07-19 | 822 | 867 | 818 | 849 | 249,200 | 849 |
| 2022-07-15 | 842 | 855 | 811 | 818 | 229,700 | 818 |
| 2022-07-14 | 828 | 856 | 805 | 848 | 166,400 | 848 |
| 2022-07-13 | 833 | 844 | 816 | 825 | 135,100 | 825 |
| 2022-07-12 | 849 | 852 | 825 | 833 | 127,000 | 833 |
| 2022-07-11 | 850 | 879 | 840 | 847 | 254,400 | 847 |
| 2022-07-08 | 820 | 853 | 820 | 829 | 219,100 | 829 |
| 2022-07-07 | 843 | 843 | 809 | 817 | 225,100 | 817 |
| 2022-07-06 | 855 | 873 | 834 | 840 | 177,200 | 840 |
| 2022-07-05 | 849 | 860 | 832 | 848 | 251,900 | 848 |
| 2022-07-04 | 881 | 889 | 830 | 834 | 417,300 | 834 |
| 2022-07-01 | 936 | 937 | 871 | 883 | 613,600 | 883 |
| 2022-06-30 | 926 | 969 | 925 | 944 | 426,900 | 944 |
| 2022-06-29 | 915 | 934 | 901 | 929 | 275,000 | 929 |
| 2022-06-28 | 905 | 934 | 898 | 930 | 445,900 | 930 |
| 2022-06-27 | 914 | 924 | 887 | 910 | 462,000 | 910 |
| 2022-06-24 | 934 | 938 | 903 | 905 | 445,300 | 905 |
| 2022-06-23 | 891 | 939 | 891 | 921 | 449,100 | 921 |
| 2022-06-22 | 983 | 988 | 900 | 905 | 626,700 | 905 |
| 2022-06-21 | 922 | 978 | 907 | 956 | 676,900 | 956 |
| 2022-06-20 | 917 | 928 | 887 | 903 | 591,000 | 903 |
| 2022-06-17 | 942 | 965 | 916 | 927 | 888,500 | 927 |
| 2022-06-16 | 1,077 | 1,105 | 960 | 975 | 1,334,600 | 975 |
| 2022-06-15 | 1,097 | 1,121 | 1,012 | 1,026 | 1,240,000 | 1,026 |
| 2022-06-14 | 1,100 | 1,210 | 1,088 | 1,107 | 1,589,200 | 1,107 |
| 2022-06-13 | 1,265 | 1,267 | 1,146 | 1,159 | 2,008,600 | 1,159 |
| 2022-06-10 | 1,140 | 1,398 | 1,124 | 1,339 | 5,166,300 | 1,339 |
| 2022-06-09 | 1,028 | 1,128 | 1,028 | 1,118 | 706,400 | 1,118 |
| 2022-06-08 | 1,005 | 1,080 | 1,000 | 1,038 | 747,700 | 1,038 |
| 2022-06-07 | 1,001 | 1,016 | 983 | 999 | 306,800 | 999 |
| 2022-06-06 | 960 | 990 | 955 | 988 | 258,800 | 988 |
| 2022-06-03 | 963 | 976 | 940 | 958 | 245,300 | 958 |
| 2022-06-02 | 972 | 996 | 948 | 959 | 357,100 | 959 |
| 2022-06-01 | 1,011 | 1,025 | 976 | 985 | 704,400 | 985 |
| 2022-05-31 | 938 | 1,060 | 931 | 1,021 | 1,484,500 | 1,021 |
| 2022-05-30 | 932 | 977 | 924 | 947 | 530,700 | 947 |
| 2022-05-27 | 947 | 954 | 915 | 917 | 312,100 | 917 |
| 2022-05-26 | 961 | 987 | 941 | 945 | 370,000 | 945 |
| 2022-05-25 | 1,000 | 1,024 | 950 | 976 | 589,900 | 976 |
| 2022-05-24 | 1,030 | 1,031 | 986 | 992 | 402,500 | 992 |
| 2022-05-23 | 1,031 | 1,045 | 998 | 1,018 | 397,900 | 1,018 |
| 2022-05-20 | 1,036 | 1,054 | 1,012 | 1,030 | 471,500 | 1,030 |
| 2022-05-19 | 1,009 | 1,065 | 1,009 | 1,034 | 493,000 | 1,034 |
| 2022-05-18 | 1,099 | 1,108 | 1,045 | 1,069 | 785,500 | 1,069 |
| 2022-05-17 | 1,250 | 1,268 | 1,072 | 1,083 | 2,587,200 | 1,083 |
| 2022-05-16 | 1,082 | 1,089 | 1,016 | 1,043 | 535,200 | 1,043 |
| 2022-05-13 | 1,081 | 1,126 | 1,053 | 1,053 | 692,100 | 1,053 |
| 2022-05-12 | 1,127 | 1,136 | 1,051 | 1,051 | 730,400 | 1,051 |
| 2022-05-11 | 1,136 | 1,214 | 1,122 | 1,157 | 1,232,500 | 1,157 |
| 2022-05-10 | 1,222 | 1,244 | 1,101 | 1,143 | 2,248,400 | 1,143 |
| 2022-05-09 | 1,049 | 1,285 | 1,040 | 1,198 | 4,688,000 | 1,198 |
| 2022-05-06 | 946 | 1,120 | 907 | 1,101 | 1,807,300 | 1,101 |
| 2022-05-02 | 1,004 | 1,023 | 955 | 976 | 721,100 | 976 |
| 2022-04-28 | 1,055 | 1,095 | 1,012 | 1,036 | 721,800 | 1,036 |
| 2022-04-27 | 1,132 | 1,174 | 1,005 | 1,103 | 1,921,200 | 1,103 |
| 2022-04-26 | 1,459 | 1,493 | 1,150 | 1,166 | 3,807,200 | 1,166 |
| 2022-04-25 | 1,406 | 1,452 | 1,348 | 1,383 | 1,831,200 | 1,383 |
| 2022-04-22 | 1,347 | 1,434 | 1,309 | 1,434 | 1,059,600 | 1,434 |
| 2022-04-21 | 1,333 | 1,407 | 1,329 | 1,375 | 1,264,800 | 1,375 |
| 2022-04-20 | 1,279 | 1,327 | 1,250 | 1,312 | 922,900 | 1,312 |
| 2022-04-19 | 1,300 | 1,300 | 1,222 | 1,253 | 897,900 | 1,253 |
| 2022-04-18 | 1,313 | 1,350 | 1,284 | 1,317 | 1,597,300 | 1,317 |
| 2022-04-15 | 1,205 | 1,277 | 1,195 | 1,274 | 870,800 | 1,274 |
| 2022-04-14 | 1,230 | 1,265 | 1,176 | 1,230 | 1,027,000 | 1,230 |
| 2022-04-13 | 1,164 | 1,210 | 1,141 | 1,210 | 1,006,500 | 1,210 |
| 2022-04-12 | 1,298 | 1,315 | 1,141 | 1,157 | 1,572,300 | 1,157 |
| 2022-04-11 | 1,175 | 1,282 | 1,156 | 1,238 | 1,961,300 | 1,238 |
| 2022-04-08 | 1,150 | 1,232 | 1,121 | 1,135 | 947,800 | 1,135 |
| 2022-04-07 | 1,158 | 1,171 | 1,080 | 1,160 | 937,400 | 1,160 |
| 2022-04-06 | 1,230 | 1,290 | 1,190 | 1,204 | 1,492,000 | 1,204 |
| 2022-04-05 | 1,205 | 1,392 | 1,192 | 1,275 | 6,938,900 | 1,275 |
| 2022-04-04 | 1,306 | 1,316 | 1,101 | 1,125 | 3,586,100 | 1,125 |
| 2022-04-01 | 1,635 | 1,635 | 1,345 | 1,366 | 6,627,300 | 1,366 |
| 2022-03-31 | 1,582 | 1,767 | 1,573 | 1,681 | 12,060,700 | 1,681 |
| 2022-03-30 | 1,737 | 1,857 | 1,582 | 1,689 | 16,222,400 | 1,689 |
| 2022-03-29 | 1,360 | 1,577 | 1,341 | 1,577 | 18,209,300 | 1,577 |
| 2022-03-28 | 1,002 | 1,280 | 1,002 | 1,277 | 15,774,300 | 1,277 |
| 2022-03-25 | 1,090 | 1,135 | 988 | 1,018 | 7,060,500 | 1,018 |
| 2022-03-24 | 1,099 | 1,230 | 986 | 1,120 | 19,604,600 | 1,120 |
| 2022-03-23 | 975 | 1,069 | 961 | 1,069 | 6,290,500 | 1,069 |
| 2022-03-22 | 807 | 919 | 800 | 919 | 7,278,300 | 919 |
| 2022-03-18 | 952 | 1,019 | 757 | 769 | 19,487,400 | 769 |
| 2022-03-17 | 892 | 892 | 892 | 892 | 64,400 | 892 |
| 2022-03-16 | 690 | 742 | 650 | 742 | 3,673,900 | 742 |
| 2022-03-15 | 552 | 642 | 542 | 642 | 4,848,900 | 642 |
| 2022-03-14 | 520 | 576 | 502 | 542 | 2,551,100 | 542 |
| 2022-03-11 | 505 | 511 | 484 | 500 | 595,900 | 500 |
| 2022-03-10 | 520 | 532 | 510 | 515 | 517,100 | 515 |
| 2022-03-09 | 510 | 528 | 495 | 504 | 883,600 | 504 |
| 2022-03-08 | 487 | 537 | 483 | 505 | 1,482,500 | 505 |
| 2022-03-07 | 440 | 538 | 430 | 505 | 915,500 | 505 |
| 2022-03-04 | 488 | 495 | 452 | 458 | 1,058,800 | 458 |
| 2022-03-03 | 560 | 563 | 490 | 503 | 2,354,600 | 503 |
| 2022-03-02 | 516 | 565 | 502 | 530 | 4,850,500 | 530 |
| 2022-03-01 | 466 | 529 | 459 | 511 | 4,387,600 | 511 |
| 2022-02-28 | 451 | 464 | 435 | 453 | 1,840,200 | 453 |
| 2022-02-25 | 492 | 494 | 443 | 455 | 6,123,100 | 455 |
| 2022-02-24 | 439 | 490 | 412 | 446 | 9,285,200 | 446 |
| 2022-02-22 | 474 | 493 | 415 | 433 | 9,907,700 | 433 |
| 2022-02-21 | 535 | 606 | 482 | 482 | 12,305,400 | 482 |
| 2022-02-18 | 658 | 735 | 568 | 582 | 21,922,400 | 582 |
| 2022-02-17 | 694 | 794 | 640 | 668 | 12,526,400 | 668 |
| 2022-02-16 | - | - | - | - | - | - |
| 2022-02-15 | - | - | - | - | - | - |
| 2022-02-14 | - | - | - | - | - | - |
| 2022-02-10 | - | - | - | - | - | - |
| 2022-02-09 | - | - | - | - | - | - |
| 2022-02-08 | - | - | - | - | - | - |
| 2022-02-07 | - | - | - | - | - | - |
| 2022-02-04 | - | - | - | - | - | - |
| 2022-02-03 | - | - | - | - | - | - |
| 2022-02-02 | - | - | - | - | - | - |
| 2022-02-01 | - | - | - | - | - | - |
| 2022-01-31 | - | - | - | - | - | - |
| 2022-01-28 | - | - | - | - | - | - |
| 2022-01-27 | - | - | - | - | - | - |
| 2022-01-26 | - | - | - | - | - | - |
| 2022-01-25 | - | - | - | - | - | - |
| 2022-01-24 | - | - | - | - | - | - |
| 2022-01-21 | - | - | - | - | - | - |
| 2022-01-20 | - | - | - | - | - | - |
| 2022-01-19 | - | - | - | - | - | - |
分割・併合履歴 ： なし