[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 
2017-12-151302.001312.001297.001307.00619400807972800
2017-12-141294.001308.001287.001306.00606000788297700
2017-12-131280.001286.001274.001280.00462900592266200
2017-12-121310.001314.001274.001283.0013810001771379100
2017-12-111329.001334.001319.001329.00335700445691900
2017-12-081311.001317.001300.001314.00510300668303400
2017-12-071292.001323.001283.001322.00738200967715000
2017-12-061283.001300.001274.001278.00368600472756900
2017-12-051275.001284.001272.001283.00479900614213900
2017-12-041263.001279.001263.001274.00437700557384500
2017-12-011261.001263.001245.001261.00449100564147900
2017-11-301268.001269.001250.001261.00555100699380000
2017-11-291272.001272.001248.001255.00460800577765800
2017-11-281274.001274.001248.001257.00473600595856400
2017-11-271270.001278.001261.001263.00541800686725000
2017-11-241260.001263.001250.001260.00295900371947700
2017-11-221261.001266.001249.001261.00399100501854000
2017-11-211234.001257.001233.001252.00560200698478400
2017-11-201240.001245.001231.001234.00402500498035800
2017-11-171255.001260.001244.001247.00375700469419100
2017-11-161230.001255.001228.001249.00269200335618500
2017-11-151240.001242.001223.001230.00551000678426300
2017-11-141276.001291.001258.001259.00415100527383800
2017-11-131279.001283.001264.001270.00459800585349500
2017-11-101264.001292.001257.001288.007924001012604800
2017-11-091258.001285.001250.001267.0017560002234392700
2017-11-081185.001261.001162.001244.0027594003336213500
2017-11-071126.001140.001126.001137.00502900571169000
2017-11-061137.001141.001127.001127.00277400314386500
2017-11-021133.001140.001128.001137.00305100346511500
2017-11-011142.001143.001132.001137.00312600355154900
2017-10-311118.001146.001115.001144.00638500726555500
2017-10-301127.001127.001112.001125.00634500710970700
2017-10-271125.001130.001117.001127.00460000518143200
2017-10-261112.001119.001106.001113.00322900360118800
2017-10-251126.001126.001105.001106.00381100424757900
2017-10-241095.001123.001089.001118.0013911001546946300
2017-10-231086.001089.001083.001087.00461000500988700
2017-10-201073.001085.001073.001085.00308200333569900
2017-10-191074.001080.001071.001079.00158500170695900
2017-10-181072.001076.001069.001074.00175500188265700
2017-10-171072.001077.001068.001072.00186100199437300
2017-10-161076.001086.001067.001069.00290100311872900
2017-10-131071.001077.001067.001071.00275600295211500
2017-10-121078.001078.001065.001070.00175200187711100
2017-10-111084.001087.001073.001074.00226300244258000
2017-10-101070.001089.001068.001086.00530900573599100
2017-10-061066.001072.001064.001070.00229300245083300
2017-10-051065.001068.001061.001062.00144800154107900
2017-10-041059.001067.001056.001063.00253100269310800
2017-10-031060.001064.001056.001062.00195500207378800
2017-10-021055.001067.001052.001059.00611200647270400
2017-09-291038.001056.001035.001055.00437900458500800
2017-09-281044.001044.001037.001043.00200600208718500
2017-09-271031.001035.001025.001035.00201400207694800
2017-09-261042.001043.001035.001042.00456200474042300
2017-09-251042.001047.001040.001047.00221200231032800
2017-09-221044.001046.001035.001043.00492400511893700
2017-09-211054.001058.001046.001049.00193900203521700
2017-09-201051.001059.001050.001058.00181300191266300
2017-09-191054.001060.001052.001058.00272600288219500
2017-09-151053.001058.001038.001051.00485500508581300
2017-09-141056.001059.001048.001049.00248000261320500
2017-09-131055.001055.001045.001053.00292700307755800
2017-09-121044.001054.001040.001044.00405700424452700
2017-09-111035.001044.001035.001042.00263100273655300
2017-09-081024.001032.001024.001027.00280800288627900
2017-09-071020.001035.001018.001027.00573500588335900
2017-09-061030.001037.001027.001030.00339500349625100
2017-09-051039.001049.001036.001036.00230100239598100
2017-09-041057.001057.001041.001041.00201700210864400
2017-09-011062.001064.001057.001057.00277800294350200
2017-08-311048.001059.001045.001057.00397700419239500
2017-08-301050.001050.001040.001048.00390200408072500
2017-08-291050.001056.001046.001050.00276700290729700
2017-08-281044.001051.001038.001050.00398500416650400
2017-08-251035.001040.001030.001040.00216700224656300
2017-08-241039.001040.001032.001033.00202100209308300
2017-08-231040.001040.001030.001038.00301300311975300
2017-08-221029.001039.001025.001037.00232600240151500
2017-08-211023.001033.001021.001027.00120600123989900
2017-08-181034.001036.001024.001027.00477000490224600
2017-08-171043.001047.001040.001044.00463000483480200
2017-08-161048.001050.001025.001030.00811200837545500
2017-08-151050.001057.001045.001051.00279300293285600
2017-08-141050.001053.001044.001047.00269900282713100
2017-08-101049.001057.001046.001052.00280200294451200
2017-08-091054.001059.001043.001049.00341100357826900
2017-08-081060.001065.001047.001054.00614100646935100
2017-08-071046.001080.001028.001056.0019704002084162500
2017-08-041024.001027.001013.001016.00247900252055100
2017-08-031018.001026.001015.001026.00257100262727200
2017-08-021026.001027.001012.001013.00337400343304800
2017-08-011015.001025.001009.001025.00312200318455300
2017-07-311013.001020.001010.001016.00386900393456200
2017-07-281009.001015.001008.001015.00293600297208500
2017-07-271004.001008.001002.001004.00370300371984700
2017-07-261012.001012.001001.001003.00301200302646400
2017-07-251006.001014.001004.001012.00247900250235900
2017-07-241000.001006.00998.001005.00259200259764000
2017-07-211009.001009.001003.001005.00176900177895000
2017-07-201005.001013.001004.001010.00319200322273500
2017-07-19997.001005.00993.001004.00408000407834200
2017-07-18993.001003.00987.001003.00473000471025600
2017-07-14993.00996.00989.00992.00256300254182500
2017-07-13996.00998.00984.00989.00455000449985600
2017-07-12995.00996.00991.00991.00227600226092700
2017-07-11996.00997.00990.00996.00231000229536200
2017-07-101005.001005.00993.00993.00224300223705600
2017-07-071000.001001.00997.00997.00356700356146200
2017-07-061010.001012.001001.001005.00437900439627400
2017-07-051013.001017.001007.001016.00264600267936000
2017-07-041026.001029.001014.001016.00384500392848900
2017-07-031013.001019.001010.001019.00305000309678100
2017-06-301012.001023.001011.001020.00477700485808700
2017-06-291013.001020.001009.001014.00333600338945400
2017-06-281013.001018.001010.001010.00355000359614000
2017-06-271021.001023.001012.001015.00256900261042000
2017-06-261014.001023.001011.001020.00233500238220200
2017-06-231014.001016.001010.001015.00322900327294100
2017-06-221018.001020.001013.001014.00335700340895100
2017-06-211021.001030.001018.001018.00324500331784600
2017-06-201026.001032.001023.001027.00344400354149600
2017-06-191034.001035.001021.001022.00263400269945400
2017-06-161032.001037.001022.001025.00403800414647200
2017-06-151032.001038.001028.001030.00446000459963300
2017-06-141021.001039.001015.001034.00506100522110100
2017-06-131020.001044.001019.001022.00723900744215500
2017-06-121017.001027.001014.001021.00380600388892000
2017-06-091029.001034.001022.001022.00622000639114100
2017-06-081053.001053.001040.001041.00561300586574600
2017-06-071053.001058.001049.001054.00398400420046500
2017-06-061059.001062.001052.001053.00425100449232600
2017-06-051062.001075.001056.001071.00506500539965800
2017-06-021070.001075.001061.001065.00581400621783700
2017-06-011058.001073.001051.001071.00484800517127300
2017-05-311065.001073.001054.001057.00634700673805400
2017-05-301070.001070.001056.001065.00510700543329100
2017-05-291056.001079.001056.001072.0011072001183808400
2017-05-261039.001062.001036.001049.0013996001470681000
2017-05-251020.001034.001018.001029.0011063001137631000
2017-05-241007.001018.001004.001015.00845500856701700
2017-05-231005.001006.00990.00997.00653400651872800
2017-05-22982.00990.00978.00990.00413100406933200
2017-05-19990.00991.00979.00982.00386700379837100
2017-05-18984.00996.00978.00988.00561500553535300
2017-05-17997.00998.00988.00994.00403200400403400
2017-05-16999.00999.00992.00999.00522500520531300
2017-05-15995.00997.00984.00993.00606800601107200
2017-05-121002.001003.00994.00999.00784600782692100
2017-05-111022.001026.001006.001009.00805400814654200
2017-05-101061.001067.001017.001032.0016957001750241700
2017-05-091093.001097.001075.001083.00496500537374500
2017-05-081090.001106.001085.001103.00552600606816500
2017-05-021085.001086.001078.001080.00410600444086700
2017-05-011086.001090.001082.001089.00312700339901500
2017-04-281084.001087.001078.001087.00310900336978700
2017-04-271084.001088.001082.001084.00212300230307500
2017-04-261088.001089.001081.001084.00294300319047700
2017-04-251073.001088.001070.001084.00474900513344500
2017-04-241070.001081.001065.001076.00547000587162600
2017-04-211057.001060.001050.001058.00258900273329500
2017-04-201052.001055.001044.001048.00363000380657400
2017-04-191035.001055.001034.001052.00295500310030100
2017-04-181031.001050.001031.001047.00271800283970600
2017-04-171018.001033.001017.001031.00187600192607200
2017-04-141039.001039.001020.001022.00224700230376900
2017-04-131030.001042.001030.001040.00364100377494800
2017-04-121035.001039.001030.001038.00273900283495600
2017-04-111046.001054.001039.001042.00332900347894500
2017-04-101034.001044.001031.001044.00185700192902300
2017-04-071032.001041.001028.001034.00336000347536500
2017-04-061029.001031.001017.001025.00418000427873400
2017-04-051041.001044.001036.001037.00324300337222000
2017-04-041042.001055.001032.001037.00447700467319100
2017-04-031035.001046.001031.001041.00427300444534500
2017-03-311038.001042.001023.001023.00436400450175000
2017-03-301036.001046.001035.001037.00299200310878400
2017-03-291056.001058.001031.001036.00918100958066100
2017-03-281081.001081.001060.001066.009482001013626600
2017-03-271093.001093.001071.001075.00542100585962600
2017-03-241087.001108.001083.001100.00838100919963900
2017-03-231067.001087.001066.001087.00548000590887800
2017-03-221065.001069.001063.001067.00483600515588900
2017-03-211086.001086.001072.001078.00625100673941500
2017-03-171086.001092.001083.001087.00600100652212200
2017-03-161073.001087.001068.001087.00595000643516600
2017-03-151064.001083.001061.001075.00412700443249200
2017-03-141078.001080.001066.001068.00384000411047900
2017-03-131067.001081.001066.001078.00525600565562300
2017-03-101060.001066.001054.001065.00698300741678800
2017-03-091045.001055.001038.001054.0010444001095109800
2017-03-081019.001025.001007.001021.00583200593964200
2017-03-071016.001022.001015.001019.00271500276452800
2017-03-061026.001028.001013.001016.00304900310381600
2017-03-031030.001032.001019.001024.00358700367376500
2017-03-021040.001041.001023.001027.00458200472014200
2017-03-011033.001034.001025.001034.00380600392345800
2017-02-281022.001035.001020.001024.00437600449694200
2017-02-271019.001023.001008.001019.00373300379351400
2017-02-241021.001031.001011.001024.00602300615845200
2017-02-231037.001043.001024.001028.00400900412260100
2017-02-221037.001039.001028.001037.00516800533329400
2017-02-211032.001040.001030.001037.00385600399620800
2017-02-201030.001033.001025.001030.00238700245702500
2017-02-171037.001039.001022.001027.00571800587041500
2017-02-161040.001044.001034.001042.00412200428495600
2017-02-151045.001047.001028.001033.00696200720419800
2017-02-141047.001054.001036.001041.00641100668595400
2017-02-131025.001036.001021.001035.00401400413516200
2017-02-101014.001025.001009.001023.00613200624856800
2017-02-091013.001015.00996.001001.00922000923421400
2017-02-081030.001032.00991.00998.0016676001679570200
2017-02-071033.001051.001030.001045.0010719001114177700
2017-02-061058.001059.001024.001033.0014098001458226900
2017-02-031074.001076.001051.001057.0010834001147426600
2017-02-021104.001104.001073.001074.00452700490599500
2017-02-011076.001091.001072.001090.00274800297838500
2017-01-311079.001085.001071.001083.00563300607872800
2017-01-301086.001093.001086.001090.00235600256530100
2017-01-271094.001099.001089.001095.00219700240598800
2017-01-261100.001106.001085.001092.00342500374356000
2017-01-251100.001107.001080.001088.00359100391017700
2017-01-241085.001089.001072.001088.00451300488307000
2017-01-231070.001091.001069.001089.00341100368806700
2017-01-201082.001085.001072.001081.00502900542932500
2017-01-191101.001107.001084.001086.00606500660697500
2017-01-181089.001102.001085.001100.00309000337853900
2017-01-171100.001108.001089.001089.00250800274311300
2017-01-161104.001111.001095.001100.00248800274143200
2017-01-131117.001121.001106.001111.00274600305730700
2017-01-121125.001133.001115.001128.00344500387269900
2017-01-111114.001124.001103.001123.00306900342874800
2017-01-101118.001119.001107.001117.00349800389707300
2017-01-061140.001144.001121.001124.00399900451505700
2017-01-051131.001137.001128.001133.00382500432886900
2017-01-041101.001130.001097.001129.00443900497401200
2016-12-301104.001108.001095.001096.00284700313107200
2016-12-291111.001115.001095.001101.00478400527196600
2016-12-281111.001119.001107.001111.00239700266681700
2016-12-271114.001126.001107.001113.00384900429439700
2016-12-261135.001139.001115.001119.00303500342153200
2016-12-221131.001143.001123.001140.00747600849580900
2016-12-211144.001144.001133.001137.00347100394719600
2016-12-201138.001145.001133.001141.00411800469683400
2016-12-191133.001139.001129.001136.00415200470552200
2016-12-161131.001142.001123.001128.00712300805431700
2016-12-151140.001143.001117.001128.00827700935877100
2016-12-141144.001148.001135.001145.00396800453501500
2016-12-131145.001154.001138.001145.00642200736260000

   ※ 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。 

Twitter