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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,965 | 1,974 | 1,951 | 1,961 | 29,900 |
| 2004/12/29 | 1,970 | 1,970 | 1,947 | 1,961 | 42,300 |
| 2004/12/28 | 1,952 | 1,970 | 1,952 | 1,957 | 29,400 |
| 2004/12/27 | 1,985 | 1,995 | 1,955 | 1,977 | 61,600 |
| 2004/12/24 | 1,960 | 1,988 | 1,960 | 1,985 | 53,900 |
| 2004/12/22 | 1,950 | 1,964 | 1,950 | 1,962 | 39,600 |
| 2004/12/21 | 1,915 | 1,953 | 1,915 | 1,945 | 59,100 |
| 2004/12/20 | 1,885 | 1,915 | 1,885 | 1,913 | 45,600 |
| 2004/12/17 | 1,854 | 1,904 | 1,854 | 1,890 | 53,000 |
| 2004/12/16 | 1,895 | 1,895 | 1,852 | 1,868 | 51,900 |
| 2004/12/15 | 1,880 | 1,888 | 1,871 | 1,875 | 29,900 |
| 2004/12/14 | 1,844 | 1,870 | 1,844 | 1,870 | 102,900 |
| 2004/12/13 | 1,831 | 1,855 | 1,831 | 1,843 | 55,100 |
| 2004/12/10 | 1,820 | 1,849 | 1,815 | 1,829 | 145,600 |
| 2004/12/09 | 1,800 | 1,819 | 1,799 | 1,807 | 46,100 |
| 2004/12/08 | 1,770 | 1,820 | 1,770 | 1,807 | 97,200 |
| 2004/12/07 | 1,831 | 1,845 | 1,815 | 1,815 | 52,500 |
| 2004/12/06 | 1,849 | 1,849 | 1,820 | 1,829 | 50,700 |
| 2004/12/03 | 1,805 | 1,839 | 1,805 | 1,831 | 31,800 |
| 2004/12/02 | 1,800 | 1,826 | 1,800 | 1,809 | 59,100 |
| 2004/12/01 | 1,757 | 1,811 | 1,757 | 1,794 | 109,600 |
| 2004/11/30 | 1,835 | 1,845 | 1,801 | 1,809 | 54,500 |
| 2004/11/29 | 1,811 | 1,862 | 1,811 | 1,836 | 40,800 |
| 2004/11/26 | 1,854 | 1,854 | 1,820 | 1,835 | 52,500 |
| 2004/11/25 | 1,826 | 1,840 | 1,801 | 1,835 | 69,600 |
| 2004/11/24 | 1,817 | 1,849 | 1,811 | 1,830 | 162,900 |
| 2004/11/22 | 1,896 | 1,896 | 1,810 | 1,847 | 136,000 |
| 2004/11/19 | 1,889 | 1,919 | 1,881 | 1,911 | 96,300 |
| 2004/11/18 | 1,960 | 1,960 | 1,891 | 1,904 | 96,600 |
| 2004/11/17 | 1,959 | 1,988 | 1,911 | 1,935 | 227,100 |
| 2004/11/16 | 1,970 | 2,005 | 1,970 | 1,989 | 103,400 |
| 2004/11/15 | 1,984 | 2,015 | 1,963 | 2,000 | 81,100 |
| 2004/11/12 | 1,940 | 1,968 | 1,940 | 1,966 | 77,600 |
| 2004/11/11 | 1,949 | 1,970 | 1,941 | 1,942 | 114,600 |
| 2004/11/10 | 1,930 | 1,940 | 1,904 | 1,921 | 76,800 |
| 2004/11/09 | 1,901 | 1,937 | 1,901 | 1,934 | 120,300 |
| 2004/11/08 | 1,908 | 1,927 | 1,881 | 1,885 | 250,000 |
| 2004/11/05 | 1,885 | 1,912 | 1,863 | 1,904 | 150,900 |
| 2004/11/04 | 1,869 | 1,889 | 1,830 | 1,864 | 115,300 |
| 2004/11/02 | 1,797 | 1,827 | 1,767 | 1,827 | 91,400 |
| 2004/11/01 | 1,790 | 1,805 | 1,765 | 1,767 | 253,900 |
| 2004/10/29 | 1,800 | 1,800 | 1,770 | 1,789 | 255,500 |
| 2004/10/28 | 1,792 | 1,799 | 1,761 | 1,785 | 268,100 |
| 2004/10/27 | 1,799 | 1,810 | 1,772 | 1,793 | 165,800 |
| 2004/10/26 | 1,782 | 1,829 | 1,782 | 1,829 | 104,200 |
| 2004/10/25 | 1,818 | 1,858 | 1,812 | 1,812 | 79,100 |
| 2004/10/22 | 1,897 | 1,897 | 1,840 | 1,858 | 142,000 |
| 2004/10/21 | 1,888 | 1,888 | 1,861 | 1,874 | 73,100 |
| 2004/10/20 | 1,878 | 1,899 | 1,840 | 1,872 | 63,700 |
| 2004/10/19 | 1,861 | 1,885 | 1,858 | 1,878 | 51,100 |
| 2004/10/18 | 1,838 | 1,866 | 1,838 | 1,860 | 29,300 |
| 2004/10/15 | 1,891 | 1,920 | 1,840 | 1,866 | 108,900 |
| 2004/10/14 | 1,875 | 1,902 | 1,869 | 1,892 | 106,300 |
| 2004/10/13 | 1,885 | 1,900 | 1,860 | 1,891 | 116,600 |
| 2004/10/12 | 1,895 | 1,901 | 1,883 | 1,894 | 120,700 |
| 2004/10/08 | 1,911 | 1,950 | 1,908 | 1,925 | 55,900 |
| 2004/10/07 | 1,974 | 1,974 | 1,921 | 1,941 | 61,800 |
| 2004/10/06 | 1,950 | 1,979 | 1,949 | 1,974 | 75,000 |
| 2004/10/05 | 1,977 | 1,978 | 1,922 | 1,950 | 55,700 |
| 2004/10/04 | 1,921 | 1,951 | 1,913 | 1,949 | 53,900 |
| 2004/10/01 | 1,926 | 1,964 | 1,916 | 1,946 | 66,300 |
| 2004/09/30 | 1,873 | 1,943 | 1,873 | 1,925 | 53,100 |
| 2004/09/29 | 1,898 | 1,898 | 1,840 | 1,891 | 100,500 |
| 2004/09/28 | 1,885 | 1,886 | 1,860 | 1,863 | 120,600 |
| 2004/09/27 | 1,882 | 1,901 | 1,850 | 1,898 | 89,600 |
| 2004/09/24 | 1,907 | 1,928 | 1,883 | 1,890 | 71,600 |
| 2004/09/22 | 1,963 | 1,963 | 1,900 | 1,913 | 57,000 |
| 2004/09/21 | 1,945 | 1,982 | 1,925 | 1,942 | 60,500 |
| 2004/09/17 | 1,925 | 1,950 | 1,909 | 1,923 | 30,700 |
| 2004/09/16 | 1,931 | 1,947 | 1,928 | 1,929 | 26,600 |
| 2004/09/15 | 1,930 | 1,960 | 1,910 | 1,933 | 42,700 |
| 2004/09/14 | 1,976 | 1,979 | 1,941 | 1,960 | 70,900 |
| 2004/09/13 | 1,906 | 1,972 | 1,906 | 1,967 | 109,200 |
| 2004/09/10 | 1,907 | 1,919 | 1,896 | 1,903 | 106,700 |
| 2004/09/09 | 1,928 | 1,943 | 1,907 | 1,907 | 37,500 |
| 2004/09/08 | 1,955 | 1,965 | 1,926 | 1,930 | 54,000 |
| 2004/09/07 | 1,932 | 1,961 | 1,931 | 1,947 | 69,000 |
| 2004/09/06 | 1,917 | 1,999 | 1,900 | 1,946 | 85,400 |
| 2004/09/03 | 1,950 | 1,957 | 1,895 | 1,920 | 84,700 |
| 2004/09/02 | 1,942 | 1,948 | 1,929 | 1,938 | 44,800 |
| 2004/09/01 | 1,911 | 1,969 | 1,911 | 1,941 | 103,100 |
| 2004/08/31 | 1,939 | 1,960 | 1,915 | 1,927 | 80,800 |
| 2004/08/30 | 1,950 | 1,959 | 1,923 | 1,939 | 95,800 |
| 2004/08/27 | 1,910 | 1,924 | 1,899 | 1,924 | 89,100 |
| 2004/08/26 | 1,921 | 1,937 | 1,902 | 1,910 | 76,400 |
| 2004/08/25 | 1,892 | 1,927 | 1,892 | 1,918 | 81,500 |
| 2004/08/24 | 1,920 | 1,934 | 1,901 | 1,918 | 45,000 |
| 2004/08/23 | 1,944 | 1,999 | 1,940 | 1,950 | 140,700 |
| 2004/08/20 | 1,926 | 1,926 | 1,907 | 1,914 | 136,800 |
| 2004/08/19 | 1,888 | 1,933 | 1,888 | 1,926 | 130,200 |
| 2004/08/18 | 1,865 | 1,891 | 1,865 | 1,881 | 159,800 |
| 2004/08/17 | 1,896 | 1,920 | 1,885 | 1,895 | 237,700 |
| 2004/08/16 | 1,945 | 1,946 | 1,900 | 1,926 | 231,000 |
| 2004/08/13 | 1,999 | 1,999 | 1,955 | 1,955 | 106,100 |
| 2004/08/12 | 1,961 | 2,030 | 1,961 | 2,000 | 110,500 |
| 2004/08/11 | 2,065 | 2,065 | 1,963 | 1,976 | 179,500 |
| 2004/08/10 | 1,982 | 2,020 | 1,982 | 2,005 | 354,500 |
| 2004/08/09 | 1,970 | 2,000 | 1,960 | 1,998 | 60,500 |
| 2004/08/06 | 2,010 | 2,015 | 1,961 | 2,010 | 142,500 |
| 2004/08/05 | 2,030 | 2,090 | 2,005 | 2,025 | 399,200 |
| 2004/08/04 | 1,968 | 2,020 | 1,930 | 2,015 | 277,200 |
| 2004/08/03 | 1,950 | 1,986 | 1,921 | 1,945 | 198,000 |
| 2004/08/02 | 1,951 | 1,955 | 1,923 | 1,944 | 115,300 |
| 2004/07/30 | 1,900 | 1,950 | 1,900 | 1,950 | 80,800 |
| 2004/07/29 | 1,850 | 1,881 | 1,850 | 1,877 | 58,100 |
| 2004/07/28 | 1,776 | 1,857 | 1,775 | 1,835 | 66,500 |
| 2004/07/27 | 1,808 | 1,830 | 1,790 | 1,801 | 79,400 |
| 2004/07/26 | 1,765 | 1,824 | 1,760 | 1,778 | 57,700 |
| 2004/07/23 | 1,800 | 1,827 | 1,751 | 1,811 | 91,500 |
| 2004/07/22 | 1,777 | 1,795 | 1,750 | 1,764 | 111,300 |
| 2004/07/21 | 1,770 | 1,788 | 1,742 | 1,770 | 89,700 |
| 2004/07/20 | 1,762 | 1,790 | 1,728 | 1,728 | 126,100 |
| 2004/07/16 | 1,810 | 1,890 | 1,759 | 1,810 | 57,000 |
| 2004/07/15 | 1,914 | 1,914 | 1,822 | 1,837 | 59,700 |
| 2004/07/14 | 1,926 | 1,926 | 1,860 | 1,860 | 50,800 |
| 2004/07/13 | 1,880 | 1,928 | 1,879 | 1,926 | 106,600 |
| 2004/07/12 | 1,880 | 1,880 | 1,842 | 1,863 | 112,800 |
| 2004/07/09 | 1,870 | 1,880 | 1,855 | 1,879 | 54,000 |
| 2004/07/08 | 1,868 | 1,868 | 1,838 | 1,850 | 38,300 |
| 2004/07/07 | 1,845 | 1,851 | 1,819 | 1,838 | 45,400 |
| 2004/07/06 | 1,860 | 1,878 | 1,860 | 1,861 | 55,600 |
| 2004/07/05 | 1,860 | 1,898 | 1,860 | 1,884 | 43,400 |
| 2004/07/02 | 1,920 | 1,940 | 1,882 | 1,887 | 124,800 |
| 2004/07/01 | 1,920 | 1,980 | 1,920 | 1,948 | 79,600 |
| 2004/06/30 | 1,945 | 1,955 | 1,922 | 1,929 | 110,200 |
| 2004/06/29 | 1,868 | 2,025 | 1,847 | 1,973 | 499,800 |
| 2004/06/28 | 1,765 | 1,838 | 1,757 | 1,838 | 105,300 |
| 2004/06/25 | 1,799 | 1,799 | 1,740 | 1,761 | 59,100 |
| 2004/06/24 | 1,702 | 1,796 | 1,702 | 1,770 | 252,400 |
| 2004/06/23 | 1,714 | 1,714 | 1,684 | 1,701 | 147,300 |
| 2004/06/22 | 1,719 | 1,719 | 1,668 | 1,714 | 162,300 |
| 2004/06/21 | 1,700 | 1,730 | 1,693 | 1,714 | 289,500 |
| 2004/06/18 | 1,750 | 1,750 | 1,670 | 1,716 | 186,600 |
| 2004/06/17 | 1,764 | 1,791 | 1,750 | 1,765 | 161,100 |
| 2004/06/16 | 1,768 | 1,785 | 1,745 | 1,769 | 103,500 |
| 2004/06/15 | 1,793 | 1,807 | 1,735 | 1,768 | 98,200 |
| 2004/06/14 | 1,801 | 1,848 | 1,793 | 1,800 | 43,400 |
| 2004/06/11 | 1,820 | 1,850 | 1,820 | 1,820 | 153,700 |
| 2004/06/10 | 1,750 | 1,850 | 1,750 | 1,821 | 82,800 |
| 2004/06/09 | 1,841 | 1,841 | 1,770 | 1,785 | 60,100 |
| 2004/06/08 | 1,800 | 1,850 | 1,800 | 1,840 | 88,400 |
| 2004/06/07 | 1,697 | 1,798 | 1,697 | 1,777 | 82,200 |
| 2004/06/04 | 1,685 | 1,734 | 1,685 | 1,727 | 49,400 |
| 2004/06/03 | 1,685 | 1,722 | 1,685 | 1,697 | 64,500 |
| 2004/06/02 | 1,668 | 1,698 | 1,657 | 1,685 | 25,400 |
| 2004/06/01 | 1,677 | 1,700 | 1,650 | 1,685 | 31,600 |
| 2004/05/31 | 1,698 | 1,701 | 1,667 | 1,676 | 88,000 |
| 2004/05/28 | 1,637 | 1,699 | 1,637 | 1,698 | 66,100 |
| 2004/05/27 | 1,691 | 1,691 | 1,664 | 1,667 | 76,700 |
| 2004/05/26 | 1,718 | 1,718 | 1,680 | 1,691 | 54,300 |
| 2004/05/25 | 1,658 | 1,700 | 1,623 | 1,658 | 110,500 |
| 2004/05/24 | 1,700 | 1,730 | 1,675 | 1,688 | 80,300 |
| 2004/05/21 | 1,640 | 1,673 | 1,625 | 1,655 | 155,000 |
| 2004/05/20 | 1,580 | 1,720 | 1,560 | 1,700 | 265,400 |
| 2004/05/19 | 1,513 | 1,572 | 1,510 | 1,555 | 74,500 |
| 2004/05/18 | 1,514 | 1,569 | 1,500 | 1,543 | 128,800 |
| 2004/05/17 | 1,580 | 1,580 | 1,535 | 1,544 | 139,900 |
| 2004/05/14 | 1,580 | 1,580 | 1,532 | 1,562 | 117,400 |
| 2004/05/13 | 1,570 | 1,570 | 1,538 | 1,550 | 70,600 |
| 2004/05/12 | 1,581 | 1,590 | 1,547 | 1,589 | 150,200 |
| 2004/05/11 | 1,491 | 1,549 | 1,483 | 1,521 | 102,600 |
| 2004/05/10 | 1,488 | 1,588 | 1,488 | 1,546 | 200,900 |
| 2004/05/07 | 1,546 | 1,576 | 1,516 | 1,518 | 101,600 |
| 2004/05/06 | 1,541 | 1,555 | 1,507 | 1,546 | 67,200 |
| 2004/04/30 | 1,542 | 1,557 | 1,482 | 1,557 | 66,400 |
| 2004/04/28 | 1,559 | 1,593 | 1,540 | 1,588 | 113,900 |
| 2004/04/27 | 1,582 | 1,595 | 1,540 | 1,589 | 108,500 |
| 2004/04/26 | 1,587 | 1,593 | 1,552 | 1,581 | 85,500 |
| 2004/04/23 | 1,590 | 1,590 | 1,539 | 1,563 | 130,400 |
| 2004/04/22 | 1,550 | 1,583 | 1,511 | 1,572 | 223,400 |
| 2004/04/21 | 1,523 | 1,530 | 1,506 | 1,520 | 84,000 |
| 2004/04/20 | 1,518 | 1,520 | 1,495 | 1,514 | 66,900 |
| 2004/04/19 | 1,488 | 1,515 | 1,488 | 1,495 | 95,700 |
| 2004/04/16 | 1,494 | 1,513 | 1,473 | 1,492 | 130,700 |
| 2004/04/15 | 1,468 | 1,502 | 1,449 | 1,454 | 129,600 |
| 2004/04/14 | 1,470 | 1,485 | 1,448 | 1,448 | 136,100 |
| 2004/04/13 | 1,477 | 1,508 | 1,468 | 1,468 | 112,900 |
| 2004/04/12 | 1,460 | 1,500 | 1,459 | 1,477 | 159,600 |
| 2004/04/09 | 1,497 | 1,504 | 1,475 | 1,480 | 55,800 |
| 2004/04/08 | 1,501 | 1,515 | 1,482 | 1,497 | 115,100 |
| 2004/04/07 | 1,521 | 1,532 | 1,500 | 1,501 | 99,200 |
| 2004/04/06 | 1,505 | 1,529 | 1,495 | 1,520 | 131,600 |
| 2004/04/05 | 1,477 | 1,518 | 1,477 | 1,503 | 177,100 |
| 2004/04/02 | 1,510 | 1,538 | 1,507 | 1,507 | 134,400 |
| 2004/04/01 | 1,570 | 1,570 | 1,507 | 1,507 | 100,200 |
| 2004/03/31 | 1,540 | 1,548 | 1,536 | 1,544 | 29,100 |
| 2004/03/30 | 1,540 | 1,577 | 1,540 | 1,555 | 52,400 |
| 2004/03/29 | 1,537 | 1,544 | 1,520 | 1,535 | 110,100 |
| 2004/03/26 | 1,544 | 1,552 | 1,470 | 1,539 | 124,300 |
| 2004/03/25 | 1,575 | 1,580 | 1,527 | 1,544 | 114,300 |
| 2004/03/24 | 1,548 | 1,595 | 1,533 | 1,582 | 189,500 |
| 2004/03/23 | 1,500 | 1,549 | 1,493 | 1,547 | 159,200 |
| 2004/03/22 | 1,523 | 1,545 | 1,501 | 1,514 | 122,300 |
| 2004/03/19 | 1,490 | 1,509 | 1,470 | 1,480 | 149,800 |
| 2004/03/18 | 1,466 | 1,504 | 1,466 | 1,473 | 158,600 |
| 2004/03/17 | 1,465 | 1,465 | 1,455 | 1,460 | 173,000 |
| 2004/03/16 | 1,461 | 1,500 | 1,445 | 1,454 | 153,600 |
| 2004/03/15 | 1,500 | 1,510 | 1,488 | 1,500 | 53,100 |
| 2004/03/12 | 1,437 | 1,499 | 1,437 | 1,486 | 139,900 |
| 2004/03/11 | 1,509 | 1,509 | 1,460 | 1,507 | 74,500 |
| 2004/03/10 | 1,472 | 1,516 | 1,472 | 1,489 | 87,600 |
| 2004/03/09 | 1,530 | 1,536 | 1,501 | 1,530 | 82,100 |
| 2004/03/08 | 1,528 | 1,548 | 1,528 | 1,533 | 121,200 |
| 2004/03/05 | 1,552 | 1,570 | 1,503 | 1,558 | 105,300 |
| 2004/03/04 | 1,519 | 1,591 | 1,515 | 1,582 | 152,400 |
| 2004/03/03 | 1,520 | 1,544 | 1,501 | 1,525 | 178,200 |
| 2004/03/02 | 1,490 | 1,497 | 1,464 | 1,497 | 108,000 |
| 2004/03/01 | 1,450 | 1,484 | 1,450 | 1,478 | 124,700 |
| 2004/02/27 | 1,415 | 1,439 | 1,400 | 1,439 | 91,800 |
| 2004/02/26 | 1,405 | 1,435 | 1,405 | 1,418 | 78,100 |
| 2004/02/25 | 1,438 | 1,438 | 1,404 | 1,421 | 85,800 |
| 2004/02/24 | 1,401 | 1,438 | 1,401 | 1,425 | 162,500 |
| 2004/02/23 | 1,403 | 1,430 | 1,403 | 1,422 | 130,300 |
| 2004/02/20 | 1,429 | 1,431 | 1,414 | 1,423 | 171,600 |
| 2004/02/19 | 1,415 | 1,468 | 1,392 | 1,444 | 420,000 |
| 2004/02/18 | 1,474 | 1,504 | 1,430 | 1,450 | 208,800 |
| 2004/02/17 | 1,500 | 1,528 | 1,486 | 1,504 | 58,400 |
| 2004/02/16 | 1,494 | 1,539 | 1,485 | 1,515 | 59,500 |
| 2004/02/13 | 1,452 | 1,499 | 1,452 | 1,483 | 65,700 |
| 2004/02/12 | 1,466 | 1,508 | 1,451 | 1,465 | 158,500 |
| 2004/02/10 | 1,377 | 1,557 | 1,377 | 1,510 | 299,800 |
| 2004/02/09 | 1,456 | 1,456 | 1,377 | 1,377 | 138,600 |
| 2004/02/06 | 1,453 | 1,487 | 1,453 | 1,476 | 79,600 |
| 2004/02/05 | 1,450 | 1,462 | 1,444 | 1,462 | 52,200 |
| 2004/02/04 | 1,493 | 1,493 | 1,440 | 1,470 | 159,000 |
| 2004/02/03 | 1,541 | 1,542 | 1,448 | 1,453 | 256,300 |
| 2004/02/02 | 1,519 | 1,590 | 1,487 | 1,580 | 284,200 |
| 2004/01/30 | 1,500 | 1,599 | 1,500 | 1,570 | 475,100 |
| 2004/01/29 | 1,450 | 1,481 | 1,430 | 1,476 | 111,800 |
| 2004/01/28 | 1,443 | 1,480 | 1,430 | 1,452 | 111,900 |
| 2004/01/27 | 1,403 | 1,443 | 1,402 | 1,442 | 129,700 |
| 2004/01/26 | 1,372 | 1,441 | 1,365 | 1,398 | 97,000 |
| 2004/01/23 | 1,365 | 1,372 | 1,339 | 1,352 | 58,900 |
| 2004/01/22 | 1,365 | 1,390 | 1,348 | 1,357 | 159,800 |
| 2004/01/21 | 1,348 | 1,365 | 1,331 | 1,354 | 103,700 |
| 2004/01/20 | 1,349 | 1,351 | 1,330 | 1,332 | 83,300 |
| 2004/01/19 | 1,350 | 1,350 | 1,301 | 1,323 | 95,500 |
| 2004/01/16 | 1,350 | 1,350 | 1,330 | 1,334 | 51,700 |
| 2004/01/15 | 1,340 | 1,346 | 1,320 | 1,335 | 76,500 |
| 2004/01/14 | 1,300 | 1,321 | 1,290 | 1,307 | 119,500 |
| 2004/01/13 | 1,310 | 1,311 | 1,278 | 1,280 | 101,400 |
| 2004/01/09 | 1,339 | 1,346 | 1,319 | 1,331 | 88,800 |
| 2004/01/08 | 1,345 | 1,345 | 1,335 | 1,339 | 33,000 |
| 2004/01/07 | 1,326 | 1,349 | 1,324 | 1,335 | 79,400 |
| 2004/01/06 | 1,350 | 1,354 | 1,343 | 1,346 | 115,900 |
| 2004/01/05 | 1,347 | 1,364 | 1,341 | 1,351 | 36,800 |