7794 (株)イーディーピー 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 | 20,060 | 20,250 | 18,810 | 18,900 | 267,400 | 3,780 |
| 2022-12-29 | 19,760 | 20,490 | 19,680 | 19,990 | 171,900 | 3,998 |
| 2022-12-28 | 19,420 | 20,570 | 19,280 | 20,130 | 293,300 | 4,026 |
| 2022-12-27 | 19,940 | 20,250 | 18,920 | 19,480 | 264,200 | 3,896 |
| 2022-12-26 | 19,000 | 19,590 | 18,550 | 19,370 | 338,400 | 3,874 |
| 2022-12-23 | 20,350 | 20,490 | 19,210 | 19,340 | 225,200 | 3,868 |
| 2022-12-22 | 21,770 | 21,800 | 20,440 | 20,850 | 129,000 | 4,170 |
| 2022-12-21 | 21,150 | 22,150 | 20,840 | 21,350 | 126,200 | 4,270 |
| 2022-12-20 | 22,010 | 23,190 | 21,240 | 21,540 | 277,900 | 4,308 |
| 2022-12-19 | 23,940 | 24,240 | 21,910 | 22,280 | 192,400 | 4,456 |
| 2022-12-16 | 24,380 | 24,730 | 23,660 | 24,370 | 133,400 | 4,874 |
| 2022-12-15 | 24,500 | 25,200 | 24,190 | 24,880 | 177,800 | 4,976 |
| 2022-12-14 | 22,890 | 24,680 | 22,650 | 24,480 | 200,400 | 4,896 |
| 2022-12-13 | 23,350 | 24,200 | 22,550 | 22,750 | 189,400 | 4,550 |
| 2022-12-12 | 22,280 | 23,620 | 22,270 | 23,040 | 139,500 | 4,608 |
| 2022-12-09 | 22,800 | 22,820 | 22,010 | 22,410 | 127,900 | 4,482 |
| 2022-12-08 | 23,660 | 23,960 | 21,900 | 22,560 | 168,100 | 4,512 |
| 2022-12-07 | 22,900 | 24,040 | 22,820 | 23,850 | 101,200 | 4,770 |
| 2022-12-06 | 23,490 | 23,670 | 22,570 | 23,030 | 123,400 | 4,606 |
| 2022-12-05 | 26,080 | 26,080 | 23,460 | 23,780 | 177,000 | 4,756 |
| 2022-12-02 | 26,050 | 26,710 | 25,900 | 26,130 | 74,400 | 5,226 |
| 2022-12-01 | 26,160 | 26,590 | 25,670 | 26,180 | 81,300 | 5,236 |
| 2022-11-30 | 25,600 | 26,350 | 25,280 | 25,710 | 79,800 | 5,142 |
| 2022-11-29 | 26,300 | 26,410 | 25,110 | 26,000 | 160,500 | 5,200 |
| 2022-11-28 | 27,450 | 27,990 | 26,610 | 26,860 | 230,600 | 5,372 |
| 2022-11-25 | 27,030 | 27,690 | 26,000 | 27,400 | 269,800 | 5,480 |
| 2022-11-24 | 25,900 | 27,550 | 25,660 | 27,030 | 287,100 | 5,406 |
| 2022-11-22 | 25,280 | 26,270 | 25,070 | 25,500 | 232,200 | 5,100 |
| 2022-11-21 | 24,800 | 26,570 | 24,620 | 25,620 | 461,200 | 5,124 |
| 2022-11-18 | 24,510 | 25,100 | 23,660 | 24,490 | 256,300 | 4,898 |
| 2022-11-17 | 24,860 | 24,860 | 23,250 | 24,180 | 307,000 | 4,836 |
| 2022-11-16 | 22,710 | 25,280 | 22,540 | 24,700 | 586,000 | 4,940 |
| 2022-11-15 | 22,720 | 24,370 | 20,620 | 22,740 | 1,101,400 | 4,548 |
| 2022-11-14 | 22,370 | 22,370 | 21,370 | 22,370 | 251,900 | 4,474 |
| 2022-11-11 | 17,600 | 18,570 | 17,300 | 18,370 | 356,200 | 3,674 |
| 2022-11-10 | 16,200 | 17,710 | 16,110 | 17,600 | 351,400 | 3,520 |
| 2022-11-09 | 16,630 | 17,070 | 16,110 | 16,250 | 113,100 | 3,250 |
| 2022-11-08 | 16,990 | 16,990 | 16,390 | 16,550 | 80,600 | 3,310 |
| 2022-11-07 | 16,510 | 16,760 | 16,070 | 16,760 | 107,300 | 3,352 |
| 2022-11-04 | 15,800 | 16,180 | 15,540 | 16,130 | 79,500 | 3,226 |
| 2022-11-02 | 16,110 | 16,140 | 15,710 | 15,900 | 91,000 | 3,180 |
| 2022-11-01 | 16,000 | 16,440 | 15,910 | 16,230 | 72,300 | 3,246 |
| 2022-10-31 | 16,500 | 16,560 | 16,090 | 16,110 | 89,800 | 3,222 |
| 2022-10-28 | 16,580 | 16,810 | 16,280 | 16,580 | 87,700 | 3,316 |
| 2022-10-27 | 16,240 | 16,710 | 16,140 | 16,450 | 93,100 | 3,290 |
| 2022-10-26 | 16,730 | 16,910 | 16,350 | 16,420 | 107,300 | 3,284 |
| 2022-10-25 | 17,090 | 17,500 | 16,540 | 16,870 | 238,500 | 3,374 |
| 2022-10-24 | 15,600 | 16,830 | 15,330 | 16,770 | 256,900 | 3,354 |
| 2022-10-21 | 16,010 | 16,260 | 15,500 | 15,620 | 136,800 | 3,124 |
| 2022-10-20 | 16,500 | 16,980 | 15,810 | 16,060 | 267,600 | 3,212 |
| 2022-10-19 | 16,150 | 16,890 | 15,840 | 16,380 | 350,300 | 3,276 |
| 2022-10-18 | 15,200 | 16,220 | 15,040 | 16,140 | 314,700 | 3,228 |
| 2022-10-17 | 14,750 | 15,170 | 14,660 | 15,060 | 70,600 | 3,012 |
| 2022-10-14 | 15,040 | 15,050 | 14,550 | 14,760 | 58,600 | 2,952 |
| 2022-10-13 | 14,790 | 15,040 | 14,400 | 14,500 | 48,700 | 2,900 |
| 2022-10-12 | 14,480 | 14,880 | 14,310 | 14,790 | 64,200 | 2,958 |
| 2022-10-11 | 14,950 | 15,120 | 14,520 | 14,590 | 98,300 | 2,918 |
| 2022-10-07 | 15,000 | 15,470 | 14,670 | 14,900 | 129,200 | 2,980 |
| 2022-10-06 | 14,410 | 15,290 | 14,400 | 15,220 | 165,300 | 3,044 |
| 2022-10-05 | 14,710 | 14,710 | 14,100 | 14,500 | 117,800 | 2,900 |
| 2022-10-04 | 14,000 | 14,600 | 13,890 | 14,510 | 136,100 | 2,902 |
| 2022-10-03 | 13,360 | 13,800 | 12,900 | 13,800 | 104,100 | 2,760 |
| 2022-09-30 | 13,330 | 13,870 | 13,250 | 13,500 | 110,100 | 2,700 |
| 2022-09-29 | 13,660 | 13,840 | 13,150 | 13,520 | 166,800 | 2,704 |
| 2022-09-28 | 12,940 | 13,680 | 12,920 | 13,260 | 195,700 | 2,652 |
| 2022-09-27 | 12,650 | 13,040 | 12,540 | 12,910 | 114,300 | 2,582 |
| 2022-09-26 | 12,690 | 12,800 | 12,380 | 12,470 | 87,700 | 2,494 |
| 2022-09-22 | 12,490 | 13,110 | 12,380 | 12,940 | 145,200 | 2,588 |
| 2022-09-21 | 12,910 | 12,910 | 12,400 | 12,550 | 131,300 | 2,510 |
| 2022-09-20 | 13,480 | 13,690 | 12,860 | 13,050 | 141,100 | 2,610 |
| 2022-09-16 | 14,000 | 14,000 | 13,150 | 13,600 | 231,800 | 2,720 |
| 2022-09-15 | 14,580 | 14,580 | 13,910 | 14,110 | 128,500 | 2,822 |
| 2022-09-14 | 14,210 | 14,910 | 14,210 | 14,470 | 127,700 | 2,894 |
| 2022-09-13 | 15,290 | 15,560 | 14,560 | 14,650 | 206,300 | 2,930 |
| 2022-09-12 | 15,670 | 15,730 | 15,100 | 15,300 | 181,800 | 3,060 |
| 2022-09-09 | 14,920 | 15,480 | 14,770 | 15,480 | 234,200 | 3,096 |
| 2022-09-08 | 15,000 | 15,140 | 14,410 | 14,750 | 172,000 | 2,950 |
| 2022-09-07 | 14,540 | 14,950 | 14,120 | 14,500 | 222,800 | 2,900 |
| 2022-09-06 | 13,730 | 14,670 | 13,710 | 14,670 | 275,400 | 2,934 |
| 2022-09-05 | 13,450 | 14,050 | 13,260 | 13,570 | 206,800 | 2,714 |
| 2022-09-02 | 14,320 | 14,370 | 13,440 | 13,590 | 317,900 | 2,718 |
| 2022-09-01 | 14,880 | 15,000 | 14,030 | 14,030 | 253,500 | 2,806 |
| 2022-08-31 | 14,520 | 15,070 | 14,290 | 14,900 | 207,600 | 2,980 |
| 2022-08-30 | 14,500 | 14,800 | 14,150 | 14,650 | 177,000 | 2,930 |
| 2022-08-29 | 14,250 | 15,000 | 14,250 | 14,500 | 226,500 | 2,900 |
| 2022-08-26 | 15,590 | 15,620 | 14,660 | 14,790 | 314,000 | 2,958 |
| 2022-08-25 | 15,980 | 15,980 | 15,380 | 15,470 | 274,100 | 3,094 |
| 2022-08-24 | 14,700 | 15,710 | 14,580 | 15,640 | 481,800 | 3,128 |
| 2022-08-23 | 13,950 | 15,000 | 13,910 | 14,500 | 432,000 | 2,900 |
| 2022-08-22 | 14,000 | 14,550 | 13,810 | 14,010 | 531,600 | 2,802 |
| 2022-08-19 | 16,180 | 16,220 | 15,400 | 15,700 | 485,400 | 3,140 |
| 2022-08-18 | 15,280 | 15,730 | 14,860 | 15,660 | 789,400 | 3,132 |
| 2022-08-17 | 16,340 | 16,660 | 14,820 | 14,980 | 1,649,300 | 2,996 |
| 2022-08-16 | 15,530 | 16,730 | 15,150 | 16,210 | 2,013,400 | 3,242 |
| 2022-08-15 | 13,730 | 13,730 | 13,730 | 13,730 | 25,700 | 2,746 |
| 2022-08-12 | 10,300 | 10,750 | 10,190 | 10,730 | 190,900 | 2,146 |
| 2022-08-10 | 10,600 | 10,700 | 10,170 | 10,170 | 108,200 | 2,034 |
| 2022-08-09 | 11,120 | 11,190 | 10,680 | 10,750 | 117,500 | 2,150 |
| 2022-08-08 | 10,750 | 11,240 | 10,710 | 11,100 | 140,400 | 2,220 |
| 2022-08-05 | 10,620 | 10,920 | 10,570 | 10,650 | 103,800 | 2,130 |
| 2022-08-04 | 10,400 | 10,730 | 10,300 | 10,720 | 122,000 | 2,144 |
| 2022-08-03 | 10,650 | 10,660 | 10,310 | 10,390 | 138,900 | 2,078 |
| 2022-08-02 | 9,870 | 10,500 | 9,760 | 10,500 | 184,000 | 2,100 |
| 2022-08-01 | 10,050 | 10,280 | 9,760 | 9,940 | 142,400 | 1,988 |
| 2022-07-29 | 10,290 | 10,420 | 9,960 | 10,070 | 228,700 | 2,014 |
| 2022-07-28 | 10,870 | 10,940 | 10,130 | 10,200 | 252,600 | 2,040 |
| 2022-07-27 | 10,570 | 11,220 | 10,410 | 10,570 | 366,100 | 2,114 |
| 2022-07-26 | 10,400 | 10,920 | 9,990 | 10,660 | 343,000 | 2,132 |
| 2022-07-25 | 11,240 | 11,370 | 10,360 | 10,490 | 432,100 | 2,098 |
| 2022-07-22 | 11,590 | 11,930 | 11,230 | 11,410 | 730,700 | 2,282 |
| 2022-07-21 | 11,120 | 11,620 | 10,760 | 11,620 | 545,000 | 2,324 |
| 2022-07-20 | 10,990 | 11,860 | 10,810 | 11,210 | 1,247,600 | 2,242 |
| 2022-07-19 | 10,720 | 10,870 | 10,180 | 10,710 | 429,700 | 2,142 |
| 2022-07-15 | 10,630 | 10,870 | 10,270 | 10,420 | 397,900 | 2,084 |
| 2022-07-14 | 10,280 | 10,840 | 10,110 | 10,410 | 631,400 | 2,082 |
| 2022-07-13 | 10,540 | 11,050 | 10,180 | 10,280 | 1,219,100 | 2,056 |
| 2022-07-12 | 10,620 | 10,740 | 9,650 | 10,300 | 1,161,800 | 2,060 |
| 2022-07-11 | 9,300 | 10,320 | 9,210 | 10,320 | 964,200 | 2,064 |
| 2022-07-08 | 9,600 | 10,100 | 8,790 | 8,820 | 1,231,200 | 1,764 |
| 2022-07-07 | 8,640 | 9,790 | 8,010 | 9,330 | 1,207,200 | 1,866 |
| 2022-07-06 | 9,380 | 9,670 | 8,080 | 8,400 | 1,015,300 | 1,680 |
| 2022-07-05 | 8,250 | 9,550 | 8,070 | 9,080 | 2,207,600 | 1,816 |
| 2022-07-04 | 10,590 | 10,790 | 7,500 | 8,100 | 2,617,000 | 1,620 |
| 2022-07-01 | 10,500 | 10,800 | 9,910 | 10,500 | 1,190,400 | 2,100 |
| 2022-06-30 | 11,500 | 12,130 | 10,110 | 10,260 | 2,440,900 | 2,052 |
| 2022-06-29 | 11,110 | 12,040 | 10,320 | 11,270 | 2,672,700 | 2,254 |
| 2022-06-28 | 9,600 | 10,510 | 9,450 | 10,510 | 1,709,100 | 2,102 |
| 2022-06-27 | 8,200 | 9,700 | 8,130 | 9,010 | 1,688,500 | 1,802 |
| 2022-06-24 | - | - | - | - | - | - |
| 2022-06-23 | - | - | - | - | - | - |
| 2022-06-22 | - | - | - | - | - | - |
| 2022-06-21 | - | - | - | - | - | - |
| 2022-06-20 | - | - | - | - | - | - |
| 2022-06-17 | - | - | - | - | - | - |
| 2022-06-16 | - | - | - | - | - | - |
| 2022-06-15 | - | - | - | - | - | - |
| 2022-06-14 | - | - | - | - | - | - |
| 2022-06-13 | - | - | - | - | - | - |
| 2022-06-10 | - | - | - | - | - | - |
| 2022-06-09 | - | - | - | - | - | - |
| 2022-06-08 | - | - | - | - | - | - |
| 2022-06-07 | - | - | - | - | - | - |
| 2022-06-06 | - | - | - | - | - | - |
| 2022-06-03 | - | - | - | - | - | - |
| 2022-06-02 | - | - | - | - | - | - |
| 2022-06-01 | - | - | - | - | - | - |
| 2022-05-31 | - | - | - | - | - | - |
| 2022-05-30 | - | - | - | - | - | - |
| 2022-05-27 | - | - | - | - | - | - |
| 2022-05-26 | - | - | - | - | - | - |
| 2022-05-25 | - | - | - | - | - | - |
| 2022-05-24 | - | - | - | - | - | - |
| 2022-05-23 | - | - | - | - | - | - |
分割・併合履歴 ： [2023-03-30]1株→5株
