[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 
2017-08-231040.001040.001030.001038.00301300311975300
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
2016-12-121132.001143.001126.001133.00462000523757500
2016-12-091134.001140.001130.001135.00524900595227600
2016-12-081120.001141.001118.001141.00668400756788200
2016-12-071117.001118.001102.001113.00636200707108000
2016-12-061101.001113.001100.001106.00517800572421700
2016-12-051105.001106.001096.001100.00651000716705700
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

   ※ 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