エクセディ(7278)の株価時系列情報
エクセディ(7278)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 780 | 780 | 740 | 780 | 2,700 |
2000/12/28 | 794 | 794 | 780 | 789 | 11,900 |
2000/12/27 | 738 | 760 | 738 | 760 | 12,200 |
2000/12/26 | 791 | 791 | 736 | 736 | 6,800 |
2000/12/25 | 799 | 800 | 791 | 797 | 33,500 |
2000/12/22 | 799 | 799 | 759 | 759 | 22,600 |
2000/12/21 | 721 | 759 | 716 | 759 | 16,900 |
2000/12/20 | 740 | 740 | 726 | 736 | 8,800 |
2000/12/19 | 737 | 737 | 726 | 730 | 13,200 |
2000/12/18 | 731 | 742 | 731 | 742 | 3,800 |
2000/12/15 | 796 | 796 | 743 | 743 | 27,100 |
2000/12/14 | 767 | 767 | 766 | 766 | 1,700 |
2000/12/13 | 776 | 776 | 748 | 767 | 1,200 |
2000/12/12 | 765 | 800 | 765 | 776 | 60,000 |
2000/12/11 | 790 | 790 | 760 | 775 | 6,500 |
2000/12/08 | 730 | 750 | 730 | 750 | 28,100 |
2000/12/07 | 757 | 757 | 740 | 745 | 7,800 |
2000/12/06 | 759 | 759 | 746 | 746 | 2,300 |
2000/12/05 | 780 | 780 | 744 | 745 | 7,200 |
2000/12/04 | 780 | 795 | 780 | 780 | 7,500 |
2000/12/01 | 755 | 780 | 755 | 780 | 5,700 |
2000/11/30 | 730 | 795 | 730 | 785 | 4,200 |
2000/11/29 | 761 | 770 | 740 | 750 | 2,200 |
2000/11/28 | 781 | 781 | 745 | 751 | 16,200 |
2000/11/27 | 760 | 760 | 741 | 741 | 4,300 |
2000/11/24 | 761 | 761 | 749 | 750 | 2,000 |
2000/11/22 | 770 | 770 | 730 | 730 | 35,000 |
2000/11/21 | 754 | 760 | 746 | 760 | 13,100 |
2000/11/20 | 750 | 750 | 743 | 744 | 2,600 |
2000/11/17 | 745 | 745 | 730 | 730 | 3,900 |
2000/11/16 | 735 | 746 | 735 | 745 | 3,600 |
2000/11/15 | 780 | 788 | 780 | 785 | 4,000 |
2000/11/14 | 798 | 798 | 761 | 794 | 9,800 |
2000/11/13 | 729 | 799 | 729 | 799 | 4,200 |
2000/11/10 | 751 | 800 | 751 | 799 | 36,000 |
2000/11/09 | 799 | 799 | 771 | 771 | 4,900 |
2000/11/08 | 790 | 800 | 790 | 799 | 28,200 |
2000/11/07 | 800 | 800 | 761 | 800 | 7,600 |
2000/11/06 | 790 | 800 | 789 | 800 | 36,500 |
2000/11/02 | 782 | 791 | 781 | 791 | 5,000 |
2000/11/01 | 780 | 782 | 780 | 782 | 5,600 |
2000/10/31 | 789 | 789 | 778 | 779 | 8,800 |
2000/10/30 | 780 | 790 | 777 | 790 | 15,400 |
2000/10/27 | 751 | 760 | 751 | 760 | 6,400 |
2000/10/26 | 700 | 750 | 700 | 748 | 16,400 |
2000/10/25 | 779 | 779 | 751 | 760 | 9,600 |
2000/10/24 | 790 | 791 | 750 | 780 | 8,700 |
2000/10/23 | 805 | 810 | 790 | 790 | 42,500 |
2000/10/20 | 722 | 786 | 722 | 785 | 11,300 |
2000/10/19 | 720 | 721 | 701 | 720 | 28,300 |
2000/10/18 | 720 | 720 | 701 | 701 | 10,000 |
2000/10/17 | 720 | 725 | 717 | 720 | 4,600 |
2000/10/16 | 715 | 750 | 714 | 720 | 11,400 |
2000/10/13 | 760 | 760 | 750 | 755 | 2,000 |
2000/10/12 | 795 | 795 | 784 | 785 | 9,700 |
2000/10/11 | 755 | 789 | 755 | 780 | 8,000 |
2000/10/10 | 799 | 799 | 757 | 790 | 13,200 |
2000/10/06 | 799 | 800 | 784 | 795 | 9,500 |
2000/10/05 | 801 | 801 | 800 | 800 | 25,600 |
2000/10/04 | 800 | 805 | 785 | 800 | 153,400 |
2000/10/03 | 798 | 800 | 793 | 800 | 8,800 |
2000/10/02 | 750 | 810 | 750 | 800 | 52,400 |
2000/09/29 | 790 | 800 | 790 | 800 | 12,300 |
2000/09/28 | 799 | 800 | 780 | 800 | 18,900 |
2000/09/27 | 759 | 779 | 749 | 759 | 4,500 |
2000/09/26 | 749 | 760 | 748 | 760 | 5,100 |
2000/09/25 | 747 | 747 | 717 | 743 | 11,500 |
2000/09/22 | 750 | 750 | 745 | 747 | 21,700 |
2000/09/21 | 720 | 749 | 720 | 749 | 12,700 |
2000/09/20 | 722 | 750 | 722 | 748 | 34,300 |
2000/09/19 | 718 | 721 | 717 | 721 | 30,500 |
2000/09/18 | 716 | 720 | 716 | 719 | 13,000 |
2000/09/14 | 713 | 718 | 713 | 716 | 12,600 |
2000/09/13 | 712 | 714 | 711 | 713 | 3,700 |
2000/09/12 | 708 | 738 | 708 | 712 | 13,200 |
2000/09/11 | 750 | 750 | 706 | 708 | 14,500 |
2000/09/08 | 733 | 734 | 732 | 732 | 15,500 |
2000/09/07 | 735 | 736 | 720 | 732 | 5,300 |
2000/09/06 | 735 | 739 | 731 | 731 | 3,400 |
2000/09/05 | 751 | 752 | 735 | 737 | 5,500 |
2000/09/04 | 753 | 753 | 733 | 751 | 5,800 |
2000/09/01 | 760 | 760 | 751 | 753 | 5,300 |
2000/08/31 | 787 | 787 | 750 | 751 | 4,100 |
2000/08/30 | 780 | 789 | 760 | 789 | 1,800 |
2000/08/29 | 789 | 791 | 782 | 790 | 10,900 |
2000/08/28 | 780 | 800 | 779 | 799 | 88,200 |
2000/08/25 | 785 | 786 | 761 | 779 | 19,800 |
2000/08/24 | 785 | 787 | 784 | 785 | 13,800 |
2000/08/23 | 765 | 785 | 765 | 785 | 49,300 |
2000/08/22 | 775 | 775 | 768 | 769 | 51,500 |
2000/08/21 | 750 | 770 | 750 | 770 | 8,200 |
2000/08/18 | 747 | 750 | 725 | 750 | 13,700 |
2000/08/17 | 750 | 750 | 720 | 727 | 22,500 |
2000/08/16 | 760 | 760 | 742 | 748 | 16,700 |
2000/08/15 | 781 | 791 | 752 | 762 | 7,200 |
2000/08/14 | 800 | 800 | 795 | 796 | 6,900 |
2000/08/11 | 779 | 780 | 750 | 779 | 4,400 |
2000/08/10 | 793 | 795 | 786 | 788 | 10,400 |
2000/08/09 | 794 | 795 | 785 | 787 | 2,100 |
2000/08/08 | 795 | 795 | 781 | 794 | 1,600 |
2000/08/07 | 790 | 795 | 779 | 795 | 5,300 |
2000/08/04 | 793 | 800 | 785 | 800 | 13,700 |
2000/08/03 | 789 | 790 | 789 | 789 | 1,100 |
2000/08/02 | 815 | 815 | 771 | 799 | 8,000 |
2000/08/01 | 800 | 820 | 800 | 813 | 18,300 |
2000/07/31 | 802 | 802 | 800 | 800 | 4,000 |
2000/07/28 | 831 | 831 | 800 | 822 | 9,700 |
2000/07/27 | 831 | 831 | 824 | 831 | 3,900 |
2000/07/26 | 830 | 836 | 828 | 831 | 11,900 |
2000/07/25 | 845 | 845 | 819 | 836 | 30,300 |
2000/07/24 | 850 | 850 | 831 | 845 | 28,300 |
2000/07/21 | 850 | 850 | 840 | 840 | 47,100 |
2000/07/19 | 860 | 860 | 846 | 847 | 63,300 |
2000/07/18 | 920 | 920 | 860 | 880 | 101,800 |
2000/07/17 | 828 | 921 | 828 | 921 | 238,500 |
2000/07/14 | 812 | 832 | 810 | 820 | 92,500 |
2000/07/13 | 840 | 840 | 811 | 812 | 9,200 |
2000/07/12 | 837 | 841 | 837 | 840 | 24,200 |
2000/07/11 | 820 | 842 | 814 | 837 | 47,600 |
2000/07/10 | 817 | 818 | 810 | 810 | 10,000 |
2000/07/07 | 817 | 817 | 790 | 790 | 5,500 |
2000/07/06 | 790 | 817 | 780 | 817 | 22,200 |
2000/07/05 | 766 | 788 | 766 | 788 | 38,500 |
2000/07/04 | 760 | 765 | 760 | 765 | 40,100 |
2000/07/03 | 769 | 770 | 756 | 756 | 17,400 |
2000/06/30 | 750 | 769 | 726 | 769 | 13,200 |
2000/06/29 | 761 | 765 | 750 | 750 | 18,300 |
2000/06/28 | 797 | 797 | 763 | 769 | 14,300 |
2000/06/27 | 776 | 777 | 770 | 777 | 3,700 |
2000/06/26 | 775 | 795 | 775 | 776 | 4,600 |
2000/06/23 | 784 | 785 | 770 | 770 | 1,500 |
2000/06/22 | 800 | 800 | 785 | 785 | 21,400 |
2000/06/21 | 791 | 795 | 785 | 795 | 8,600 |
2000/06/20 | 800 | 810 | 791 | 791 | 6,300 |
2000/06/19 | 799 | 810 | 786 | 796 | 3,800 |
2000/06/16 | 800 | 800 | 799 | 799 | 700 |
2000/06/15 | 819 | 819 | 799 | 799 | 2,800 |
2000/06/14 | 820 | 820 | 810 | 810 | 7,300 |
2000/06/13 | 816 | 820 | 816 | 816 | 4,500 |
2000/06/12 | 822 | 822 | 812 | 813 | 3,300 |
2000/06/09 | 811 | 815 | 811 | 812 | 24,900 |
2000/06/08 | 805 | 805 | 805 | 805 | 300 |
2000/06/07 | 804 | 815 | 804 | 815 | 1,000 |
2000/06/06 | 825 | 825 | 825 | 825 | 400 |
2000/06/05 | 840 | 840 | 825 | 825 | 600 |
2000/06/02 | 820 | 820 | 820 | 820 | 2,000 |
2000/06/01 | 800 | 810 | 800 | 810 | 2,000 |
2000/05/31 | 830 | 830 | 830 | 830 | 1,500 |
2000/05/30 | 800 | 800 | 800 | 800 | 1,200 |
2000/05/29 | 830 | 830 | 800 | 800 | 6,100 |
2000/05/26 | 830 | 830 | 800 | 800 | 300 |
2000/05/24 | 900 | 900 | 900 | 900 | 100 |
2000/05/22 | 960 | 960 | 960 | 960 | 13,900 |
2000/05/19 | 960 | 960 | 960 | 960 | 1,000 |
2000/05/16 | 971 | 971 | 940 | 950 | 1,600 |
2000/05/15 | 980 | 980 | 970 | 971 | 3,800 |
2000/05/12 | 950 | 980 | 950 | 980 | 3,800 |
2000/05/11 | 940 | 940 | 940 | 940 | 1,000 |
2000/05/10 | 945 | 945 | 934 | 935 | 4,300 |
2000/05/08 | 919 | 950 | 919 | 925 | 5,100 |
2000/05/02 | 930 | 930 | 929 | 929 | 1,300 |
2000/05/01 | 860 | 920 | 860 | 920 | 1,500 |
2000/04/28 | 928 | 928 | 920 | 920 | 4,800 |
2000/04/26 | 918 | 918 | 918 | 918 | 100 |
2000/04/25 | 918 | 918 | 918 | 918 | 2,000 |
2000/04/24 | 1,020 | 1,020 | 980 | 980 | 14,100 |
2000/04/21 | 961 | 980 | 951 | 980 | 3,200 |
2000/04/20 | 950 | 961 | 950 | 961 | 10,700 |
2000/04/19 | 880 | 950 | 880 | 950 | 2,900 |
2000/04/18 | 895 | 895 | 890 | 890 | 1,300 |
2000/04/17 | 850 | 880 | 850 | 880 | 1,000 |
2000/04/14 | 900 | 900 | 900 | 900 | 700 |
2000/04/13 | 900 | 900 | 900 | 900 | 4,100 |
2000/04/12 | 919 | 919 | 919 | 919 | 1,000 |
2000/04/11 | 920 | 925 | 918 | 919 | 4,400 |
2000/04/10 | 930 | 930 | 918 | 918 | 4,800 |
2000/04/07 | 910 | 930 | 910 | 930 | 3,700 |
2000/04/06 | 915 | 915 | 900 | 900 | 3,000 |
2000/04/05 | 918 | 918 | 915 | 915 | 3,700 |
2000/04/04 | 918 | 918 | 918 | 918 | 2,000 |
2000/04/03 | 930 | 930 | 918 | 920 | 2,000 |
2000/03/31 | 897 | 930 | 897 | 930 | 7,300 |
2000/03/30 | 918 | 918 | 907 | 907 | 3,200 |
2000/03/29 | 901 | 929 | 901 | 928 | 2,400 |
2000/03/28 | 925 | 925 | 915 | 915 | 4,900 |
2000/03/27 | 900 | 900 | 870 | 900 | 3,100 |
2000/03/24 | 870 | 890 | 860 | 890 | 3,200 |
2000/03/23 | 890 | 890 | 870 | 870 | 800 |
2000/03/22 | 940 | 940 | 890 | 890 | 16,100 |
2000/03/21 | 839 | 870 | 829 | 870 | 12,000 |
2000/03/17 | 839 | 849 | 819 | 849 | 17,200 |
2000/03/16 | 810 | 830 | 810 | 830 | 10,100 |
2000/03/15 | 799 | 799 | 770 | 770 | 1,800 |
2000/03/14 | 739 | 739 | 739 | 739 | 100 |
2000/03/13 | 830 | 839 | 830 | 839 | 600 |
2000/03/10 | 840 | 840 | 805 | 810 | 47,500 |
2000/03/08 | 830 | 830 | 829 | 829 | 2,300 |
2000/03/06 | 830 | 848 | 820 | 820 | 26,400 |
2000/03/03 | 785 | 830 | 785 | 830 | 16,400 |
2000/03/02 | 830 | 830 | 811 | 815 | 2,100 |
2000/03/01 | 830 | 845 | 830 | 830 | 6,300 |
2000/02/29 | 850 | 855 | 835 | 835 | 3,900 |
2000/02/28 | 855 | 855 | 830 | 850 | 7,600 |
2000/02/25 | 800 | 815 | 800 | 815 | 5,700 |
2000/02/24 | 775 | 800 | 775 | 800 | 10,700 |
2000/02/23 | 775 | 800 | 740 | 740 | 5,100 |
2000/02/22 | 815 | 815 | 775 | 775 | 22,700 |
2000/02/21 | 695 | 695 | 695 | 695 | 2,700 |
2000/02/18 | 720 | 730 | 690 | 700 | 32,500 |
2000/02/17 | 710 | 730 | 710 | 730 | 3,000 |
2000/02/16 | 680 | 701 | 600 | 700 | 7,500 |
2000/02/15 | 720 | 720 | 680 | 680 | 8,000 |
2000/02/14 | 731 | 740 | 700 | 700 | 11,000 |
2000/02/10 | 750 | 750 | 720 | 720 | 38,300 |
2000/02/09 | 765 | 765 | 720 | 720 | 9,500 |
2000/02/08 | 766 | 766 | 760 | 766 | 1,600 |
2000/02/07 | 799 | 799 | 766 | 766 | 11,800 |
2000/02/04 | 806 | 806 | 770 | 800 | 10,000 |
2000/02/03 | 800 | 800 | 781 | 786 | 23,800 |
2000/02/02 | 789 | 840 | 780 | 790 | 31,200 |
2000/02/01 | 851 | 851 | 830 | 839 | 2,100 |
2000/01/31 | 939 | 939 | 939 | 939 | 100 |
2000/01/28 | 950 | 960 | 940 | 940 | 5,700 |
2000/01/27 | 880 | 900 | 880 | 900 | 2,100 |
2000/01/26 | 920 | 922 | 900 | 900 | 2,200 |
2000/01/25 | 1,040 | 1,040 | 1,000 | 1,000 | 6,800 |
2000/01/24 | 1,060 | 1,060 | 1,000 | 1,000 | 15,100 |
2000/01/21 | 1,020 | 1,020 | 995 | 1,000 | 3,600 |
2000/01/20 | 1,000 | 1,020 | 1,000 | 1,000 | 4,000 |
2000/01/19 | 900 | 960 | 898 | 960 | 2,400 |
2000/01/18 | 865 | 865 | 865 | 865 | 500 |
2000/01/17 | 841 | 841 | 840 | 841 | 1,100 |
2000/01/14 | 850 | 850 | 841 | 841 | 400 |
2000/01/13 | 860 | 860 | 840 | 840 | 1,400 |
2000/01/12 | 870 | 870 | 870 | 870 | 1,000 |
2000/01/11 | 899 | 899 | 800 | 850 | 4,300 |
2000/01/07 | 820 | 820 | 800 | 800 | 2,600 |
2000/01/06 | 775 | 825 | 765 | 825 | 6,400 |
2000/01/05 | 725 | 730 | 717 | 725 | 2,400 |
2000/01/04 | 780 | 780 | 710 | 715 | 3,200 |