[2730 東証1部] エディオン 日足 時系列データ

[2730 東証1部] エディオン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021097.001108.001089.001106.00589700648644000
2016-12-011103.001105.001096.001100.00621700684337900
2016-11-301067.001099.001062.001099.0011865001288018200
2016-11-291073.001081.001047.001056.00874900927682700
2016-11-281063.001083.001063.001080.00742900800911800
2016-11-251075.001083.001068.001074.00796900856464600
2016-11-241070.001085.001063.001076.00703700757996600
2016-11-221060.001070.001050.001058.0010312001094994700
2016-11-211015.001051.001008.001047.0013669001416522900
2016-11-18986.001020.00981.001018.0013499001362788500
2016-11-17999.001000.00971.00976.00805000788066300
2016-11-161000.001013.00992.001010.00795500800056400
2016-11-15989.001000.00988.001000.00666000662092300
2016-11-14989.00996.00980.00989.00698400691190900
2016-11-11987.00987.00971.00979.00763000747504800
2016-11-10990.00992.00969.00990.00759700744566000
2016-11-09965.001004.00963.00981.0016320001603431100
2016-11-08965.00965.00955.00955.00520000499276500
2016-11-07962.00974.00958.00963.00621500599887000
2016-11-04935.00958.00935.00955.0010671001014459400
2016-11-02930.00944.00923.00938.00753500705170400
2016-11-01926.00928.00921.00926.00540000499297900
2016-10-31917.00932.00917.00931.00513200474446700
2016-10-28923.00928.00918.00923.00789200728627300
2016-10-27921.00927.00917.00922.00388500358595200
2016-10-26908.00927.00908.00924.00762700701829100
2016-10-25904.00917.00903.00911.00590900538776700
2016-10-24895.00907.00890.00904.00413400372649300
2016-10-21900.00902.00896.00899.00362200325568500
2016-10-20892.00901.00892.00899.00463300416214400
2016-10-19886.00897.00884.00897.00303900271212400
2016-10-18891.00896.00887.00892.00317000282873300
2016-10-17880.00898.00879.00897.00427000381041200
2016-10-14880.00889.00875.00879.00386100340077900
2016-10-13883.00890.00878.00883.00238600210844000
2016-10-12874.00892.00873.00884.00435000385486400
2016-10-11885.00887.00878.00883.00345000304837600
2016-10-07885.00888.00881.00886.00380300336372500
2016-10-06888.00890.00882.00886.00684600606976900
2016-10-05868.00883.00865.00879.00476300417930800
2016-10-04867.00871.00861.00866.00303800263145900
2016-10-03856.00872.00854.00865.00350000302355200
2016-09-30850.00855.00841.00844.00473100400293200
2016-09-29863.00866.00859.00862.00331000285416900
2016-09-28867.00873.00860.00863.00244500211259800
2016-09-27864.00874.00858.00874.00450100390446400
2016-09-26869.00878.00865.00868.00316500275896600
2016-09-23867.00872.00858.00872.00466500405644000
2016-09-21859.00868.00852.00867.00246900212623500
2016-09-20844.00864.00842.00862.00491900421817200
2016-09-16832.00847.00832.00842.00408000343237100
2016-09-15837.00840.00826.00832.00371700309161000
2016-09-14833.00848.00833.00844.00275700231941500
2016-09-13858.00861.00842.00846.00296200251036500
2016-09-12839.00857.00837.00855.00439300373833500
2016-09-09856.00858.00841.00845.00269800228865700
2016-09-08848.00863.00844.00861.00580000497112500
2016-09-07836.00844.00835.00841.00239100200949900
2016-09-06834.00845.00834.00844.00294900248015600
2016-09-05820.00834.00817.00832.00304300252108000
2016-09-02814.00824.00810.00815.00464700378660000
2016-09-01810.00819.00810.00815.00443400360774000
2016-08-31819.00821.00805.00812.00379300307754000
2016-08-30820.00823.00817.00819.00221400181196000
2016-08-29816.00828.00815.00821.00282700232013400
2016-08-26820.00822.00808.00808.00449600365502900
2016-08-25821.00827.00820.00824.00183600151084000
2016-08-24821.00822.00811.00821.00315900258167400
2016-08-23825.00836.00818.00819.00390100321272800
2016-08-22831.00838.00827.00832.00160500133316500
2016-08-19835.00837.00828.00831.00196400163467600
2016-08-18841.00845.00833.00835.00235200197156100
2016-08-17842.00846.00837.00844.00214900181131300
2016-08-16842.00846.00834.00834.00245100205586400
2016-08-15839.00853.00838.00843.00192600162573700
2016-08-12840.00842.00834.00836.00288200241202300
2016-08-10833.00849.00833.00838.00301100252749800
2016-08-09823.00843.00823.00839.00577300482378000
2016-08-08848.00852.00813.00828.00965000802102800
2016-08-05811.00818.00806.00816.00674700548549800
2016-08-04817.00824.00811.00812.00579500472650500
2016-08-03829.00830.00814.00817.00719500589425800
2016-08-02836.00843.00825.00828.00533700445252600
2016-08-01847.00852.00838.00845.00384700325169400
2016-07-29844.00861.00840.00859.00483700412535500
2016-07-28839.00851.00833.00848.00310900262355700
2016-07-27846.00854.00838.00841.00432800365221100
2016-07-26836.00847.00827.00843.00454200380093500
2016-07-25845.00854.00834.00837.00512400432034000
2016-07-22845.00851.00837.00842.00315100265269300
2016-07-21861.00861.00845.00851.00374900318800300
2016-07-20858.00861.00842.00854.00402100341884600
2016-07-19863.00866.00846.00863.00494000423288900
2016-07-15884.00888.00861.00864.00423700369470500
2016-07-14873.00887.00873.00879.00298800262580900
2016-07-13879.00886.00870.00874.00436800382748600
2016-07-12884.00884.00865.00871.00456900399077200
2016-07-11878.00884.00870.00873.00472800414476600
2016-07-08889.00889.00869.00869.00399800350510800
2016-07-07884.00888.00878.00883.00370700327309500
2016-07-06871.00886.00865.00886.00397200347874800
2016-07-05885.00890.00881.00886.00217400192298000
2016-07-04847.00893.00844.00889.001043900910631300
2016-07-01849.00860.00837.00843.00432200365866300
2016-06-30862.00865.00843.00843.00316600268517200
2016-06-29849.00857.00836.00855.00381000324084000
2016-06-28828.00848.00823.00838.00384500322015100
2016-06-27832.00847.00832.00843.00422000355302700
2016-06-24873.00873.00813.00828.001053100877567100
2016-06-23854.00876.00852.00870.00496000429304600
2016-06-22852.00856.00846.00852.00329800280716300
2016-06-21834.00854.00833.00852.00575900488636400
2016-06-20829.00843.00825.00839.00495700415517400
2016-06-17810.00829.00809.00815.00529000433745600
2016-06-16811.00819.00802.00803.00605200488407300
2016-06-15820.00826.00813.00819.00343000281735300
2016-06-14814.00822.00809.00821.00624100509115600
2016-06-13811.00820.00806.00815.00567800461986200
2016-06-10831.00836.00824.00829.00492600408493700
2016-06-09839.00842.00829.00839.00403400336974800
2016-06-08840.00841.00825.00841.00462500385034900
2016-06-07839.00847.00836.00837.00361100303487900
2016-06-06829.00841.00827.00839.00330700276070400
2016-06-03840.00855.00840.00850.00461700391724900
2016-06-02841.00844.00833.00837.00425500356157600
2016-06-01839.00850.00838.00846.00441200373180700
2016-05-31817.00844.00816.00843.00568800475704500
2016-05-30810.00823.00803.00822.00631500513394500
2016-05-27820.00821.00801.00809.00483100390141100
2016-05-26816.00823.00811.00819.00384700314375500
2016-05-25825.00827.00806.00809.00528200428924900
2016-05-24820.00827.00805.00808.00537900437445800
2016-05-23832.00834.00814.00820.00676700555102700
2016-05-20838.00842.00831.00832.00398200332243300
2016-05-19848.00850.00831.00836.00418900351244900
2016-05-18833.00852.00831.00851.00581200488838800
2016-05-17825.00829.00822.00826.00391300322911100
2016-05-16838.00846.00820.00822.00437500363192100
2016-05-13830.00839.00826.00836.00605500504755500
2016-05-12825.00831.00818.00828.00898800740728100
2016-05-11836.00855.00828.00830.0013000001089442700
2016-05-10867.00895.00866.00892.00493400434513900
2016-05-09884.00884.00860.00866.00353600308077200
2016-05-06872.00887.00866.00878.00440500386110200
2016-05-02877.00882.00863.00870.00402400350560200
2016-04-28904.00912.00879.00887.00483200432451300
2016-04-27900.00910.00894.00894.00288300259506300
2016-04-26899.00906.00893.00902.00251500226538100
2016-04-25901.00902.00894.00901.00266200239576100
2016-04-22888.00899.00884.00899.00355500317532000
2016-04-21897.00899.00887.00894.00298400266656700
2016-04-20899.00899.00883.00887.00330600294311200
2016-04-19892.00902.00889.00900.00373900335641300
2016-04-18873.00882.00867.00875.00272400238813700
2016-04-15890.00899.00889.00893.00251000224278500
2016-04-14878.00899.00876.00899.00723600645212500
2016-04-13870.00877.00868.00871.00497100433494800
2016-04-12851.00866.00850.00859.00533900458314200
2016-04-11851.00860.00844.00849.00509900433528700
2016-04-08825.00850.00816.00845.00505000421356600
2016-04-07842.00856.00828.00837.00416600349412800
2016-04-06827.00842.00819.00838.00589300491476300
2016-04-05823.00846.00815.00823.00701400580262800
2016-04-04824.00833.00815.00822.00698500574633200
2016-04-01850.00851.00819.00821.001140500944477600
2016-03-31880.00883.00851.00854.00778100670409000
2016-03-30897.00898.00885.00885.00255400227552500
2016-03-29897.00903.00887.00898.00635800569380100
2016-03-28904.00911.00896.00908.0013579001227227900
2016-03-25894.00906.00891.00905.00503000453157900
2016-03-24885.00894.00885.00889.00369600328757900
2016-03-23886.00890.00882.00889.00391800347506600
2016-03-22887.00892.00879.00883.00488800431742800
2016-03-18895.00899.00881.00885.00558400496019600
2016-03-17900.00908.00892.00894.00395400355550800
2016-03-16897.00912.00893.00893.00400600360629100
2016-03-15890.00905.00887.00900.00393600353253000
2016-03-14887.00897.00882.00888.00439400390635600
2016-03-11869.00888.00869.00882.00498500437839700
2016-03-10874.00889.00869.00887.00390700344652500
2016-03-09881.00883.00865.00869.00489500426119400
2016-03-08893.00897.00873.00890.00423800375242300
2016-03-07901.00908.00893.00895.00257000230940200
2016-03-04898.00902.00891.00901.00311500279668200
2016-03-03890.00905.00888.00901.00223300200422300
2016-03-02900.00906.00887.00892.00397900355934900
2016-03-01881.00891.00875.00889.00259700229743900
2016-02-29896.00906.00882.00882.00510400457699900
2016-02-26882.00894.00875.00884.00324600286772200
2016-02-25868.00891.00865.00884.00337700298048800
2016-02-24853.00878.00852.00864.00370000319945000
2016-02-23860.00866.00852.00858.00306400262898300
2016-02-22851.00866.00851.00856.00442200378925400
2016-02-19877.00877.00842.00863.00783300670318000
2016-02-18890.00895.00876.00883.00437700387554400
2016-02-17883.00886.00863.00878.00583500510350200
2016-02-16854.00892.00853.00875.00643900566222800
2016-02-15862.00866.00846.00854.00650300555176800
2016-02-12846.00861.00836.00836.00955500811036700
2016-02-10881.00889.00868.00875.00943700826022600
2016-02-09909.00912.00882.00884.00773100691568000
2016-02-08924.00952.00916.00930.001047700973135100
2016-02-05900.00910.00882.00887.00447800400018800
2016-02-04933.00935.00903.00907.00348200319382200
2016-02-03943.00953.00936.00944.00624000589086600
2016-02-02913.00953.00911.00951.00798100752313300
2016-02-01920.00931.00913.00927.00657300607413400
2016-01-29858.00900.00858.00898.00908000799667900
2016-01-28863.00863.00844.00848.00724500617041800
2016-01-27865.00873.00858.00872.00479300414776800
2016-01-26875.00876.00852.00854.00469100403212000
2016-01-25903.00909.00879.00881.00604800536041600
2016-01-22864.00890.00853.00889.00386600337449700
2016-01-21850.00871.00834.00836.00489100415717400
2016-01-20883.00886.00855.00857.00520200450861900
2016-01-19888.00891.00872.00878.00318500279965700
2016-01-18880.00887.00872.00882.00484000426497800
2016-01-15909.00912.00897.00902.00412800372839800
2016-01-14885.00900.00872.00898.00551200490064500
2016-01-13892.00910.00891.00900.00311700280844600
2016-01-12890.00900.00884.00885.00375100334290800
2016-01-08890.00912.00890.00900.00477900431454300
2016-01-07905.00911.00891.00892.00261200234603900
2016-01-06911.00925.00901.00905.00386900352320900
2016-01-05897.00915.00890.00905.00719100650031000
2016-01-04907.00922.00890.00891.00355300320350500
2015-12-30901.00919.00901.00916.00221000201256800
2015-12-29898.00900.00881.00897.00269700241152200
2015-12-28900.00902.00886.00900.00265900237825200
2015-12-25908.00908.00890.00890.00185100166132100
2015-12-24915.00915.00891.00900.00343000309012000
2015-12-22900.00914.00891.00905.00300000271272700
2015-12-21907.00911.00889.00900.00549600493805400
2015-12-18925.00937.00914.00915.00733300677209400
2015-12-17921.00934.00915.00927.00512300474490100
2015-12-16920.00922.00905.00919.00505500462186100
2015-12-15933.00938.00919.00920.00445800412850700
2015-12-14913.00934.00904.00933.00516300476389700
2015-12-11933.00944.00923.00928.00696000647969600
2015-12-10957.00960.00943.00948.00288000274089300
2015-12-09968.00980.00959.00963.00274300265399300
2015-12-08970.00986.00968.00973.00581000566202900
2015-12-07978.00979.00966.00970.00550400534004700
2015-12-04976.00983.00967.00973.00318600310018700
2015-12-03997.00998.00983.00989.00249700247053800
2015-12-02989.001002.00979.00998.00627300623655000
2015-12-01983.00991.00977.00990.00193300190652000
2015-11-30988.00988.00980.00981.00347700342068100
2015-11-27983.00989.00979.00984.00252600248489200
2015-11-26978.00985.00974.00981.00272600267010700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog