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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,850 | 3,870 | 3,790 | 3,790 | 43,600 |
| 2007/12/27 | 3,880 | 3,880 | 3,810 | 3,830 | 115,300 |
| 2007/12/26 | 3,850 | 3,890 | 3,850 | 3,880 | 127,400 |
| 2007/12/25 | 3,890 | 3,920 | 3,870 | 3,900 | 170,000 |
| 2007/12/21 | 3,730 | 3,860 | 3,730 | 3,850 | 300,600 |
| 2007/12/20 | 3,730 | 3,760 | 3,710 | 3,720 | 164,900 |
| 2007/12/19 | 3,760 | 3,760 | 3,650 | 3,660 | 188,100 |
| 2007/12/18 | 3,720 | 3,760 | 3,700 | 3,740 | 87,100 |
| 2007/12/17 | 3,780 | 3,800 | 3,740 | 3,770 | 169,100 |
| 2007/12/14 | 3,750 | 3,800 | 3,740 | 3,770 | 204,600 |
| 2007/12/13 | 3,720 | 3,750 | 3,680 | 3,700 | 105,200 |
| 2007/12/12 | 3,690 | 3,770 | 3,620 | 3,770 | 142,800 |
| 2007/12/11 | 3,700 | 3,720 | 3,650 | 3,680 | 117,200 |
| 2007/12/10 | 3,750 | 3,760 | 3,670 | 3,710 | 169,400 |
| 2007/12/07 | 3,780 | 3,820 | 3,760 | 3,800 | 164,900 |
| 2007/12/06 | 3,810 | 3,840 | 3,750 | 3,780 | 120,900 |
| 2007/12/05 | 3,730 | 3,850 | 3,710 | 3,810 | 199,000 |
| 2007/12/04 | 3,780 | 3,850 | 3,740 | 3,850 | 156,700 |
| 2007/12/03 | 3,850 | 3,860 | 3,810 | 3,830 | 157,900 |
| 2007/11/30 | 3,820 | 3,850 | 3,780 | 3,810 | 131,000 |
| 2007/11/29 | 3,830 | 3,840 | 3,750 | 3,810 | 218,100 |
| 2007/11/28 | 3,820 | 3,820 | 3,710 | 3,820 | 224,800 |
| 2007/11/27 | 3,770 | 3,850 | 3,720 | 3,810 | 264,600 |
| 2007/11/26 | 3,670 | 3,760 | 3,610 | 3,760 | 229,800 |
| 2007/11/22 | 3,740 | 3,740 | 3,510 | 3,570 | 298,700 |
| 2007/11/21 | 3,730 | 3,820 | 3,670 | 3,700 | 246,500 |
| 2007/11/20 | 3,610 | 3,680 | 3,560 | 3,680 | 197,700 |
| 2007/11/19 | 3,730 | 3,790 | 3,580 | 3,600 | 245,900 |
| 2007/11/16 | 3,490 | 3,750 | 3,440 | 3,680 | 312,500 |
| 2007/11/15 | 3,500 | 3,530 | 3,470 | 3,480 | 122,200 |
| 2007/11/14 | 3,480 | 3,520 | 3,430 | 3,510 | 127,600 |
| 2007/11/13 | 3,500 | 3,540 | 3,430 | 3,460 | 164,200 |
| 2007/11/12 | 3,610 | 3,620 | 3,520 | 3,530 | 128,100 |
| 2007/11/09 | 3,650 | 3,680 | 3,610 | 3,620 | 112,900 |
| 2007/11/08 | 3,590 | 3,650 | 3,560 | 3,610 | 98,800 |
| 2007/11/07 | 3,730 | 3,750 | 3,670 | 3,680 | 85,600 |
| 2007/11/06 | 3,640 | 3,730 | 3,640 | 3,700 | 70,100 |
| 2007/11/05 | 3,760 | 3,770 | 3,660 | 3,690 | 92,500 |
| 2007/11/02 | 3,770 | 3,830 | 3,760 | 3,760 | 92,300 |
| 2007/11/01 | 3,770 | 3,870 | 3,770 | 3,850 | 160,300 |
| 2007/10/31 | 3,680 | 3,780 | 3,680 | 3,770 | 186,300 |
| 2007/10/30 | 3,650 | 3,730 | 3,630 | 3,710 | 118,900 |
| 2007/10/29 | 3,690 | 3,700 | 3,630 | 3,640 | 103,400 |
| 2007/10/26 | 3,680 | 3,710 | 3,620 | 3,650 | 284,700 |
| 2007/10/25 | 3,490 | 3,500 | 3,420 | 3,430 | 88,900 |
| 2007/10/24 | 3,560 | 3,570 | 3,470 | 3,510 | 102,300 |
| 2007/10/23 | 3,520 | 3,550 | 3,510 | 3,530 | 78,500 |
| 2007/10/22 | 3,530 | 3,600 | 3,480 | 3,540 | 127,000 |
| 2007/10/19 | 3,630 | 3,710 | 3,600 | 3,630 | 210,400 |
| 2007/10/18 | 3,550 | 3,620 | 3,530 | 3,600 | 133,600 |
| 2007/10/17 | 3,500 | 3,590 | 3,460 | 3,500 | 128,600 |
| 2007/10/16 | 3,550 | 3,590 | 3,520 | 3,550 | 74,500 |
| 2007/10/15 | 3,590 | 3,620 | 3,530 | 3,560 | 76,300 |
| 2007/10/12 | 3,590 | 3,600 | 3,560 | 3,570 | 37,700 |
| 2007/10/11 | 3,590 | 3,640 | 3,530 | 3,630 | 78,900 |
| 2007/10/10 | 3,570 | 3,600 | 3,540 | 3,580 | 63,100 |
| 2007/10/09 | 3,590 | 3,620 | 3,540 | 3,600 | 45,600 |
| 2007/10/05 | 3,550 | 3,620 | 3,540 | 3,600 | 63,000 |
| 2007/10/04 | 3,640 | 3,670 | 3,580 | 3,620 | 98,300 |
| 2007/10/03 | 3,670 | 3,720 | 3,610 | 3,720 | 94,800 |
| 2007/10/02 | 3,660 | 3,690 | 3,610 | 3,670 | 75,700 |
| 2007/10/01 | 3,620 | 3,660 | 3,570 | 3,640 | 108,700 |
| 2007/09/28 | 3,590 | 3,620 | 3,550 | 3,580 | 120,200 |
| 2007/09/27 | 3,530 | 3,620 | 3,530 | 3,620 | 126,100 |
| 2007/09/26 | 3,430 | 3,490 | 3,380 | 3,480 | 74,400 |
| 2007/09/25 | 3,400 | 3,410 | 3,310 | 3,400 | 96,900 |
| 2007/09/21 | 3,380 | 3,390 | 3,340 | 3,370 | 50,900 |
| 2007/09/20 | 3,400 | 3,420 | 3,360 | 3,400 | 94,400 |
| 2007/09/19 | 3,260 | 3,370 | 3,260 | 3,350 | 92,300 |
| 2007/09/18 | 3,230 | 3,260 | 3,180 | 3,190 | 86,000 |
| 2007/09/14 | 3,220 | 3,260 | 3,210 | 3,240 | 123,800 |
| 2007/09/13 | 3,220 | 3,270 | 3,200 | 3,210 | 84,800 |
| 2007/09/12 | 3,200 | 3,270 | 3,180 | 3,190 | 156,400 |
| 2007/09/11 | 3,230 | 3,240 | 3,180 | 3,190 | 144,000 |
| 2007/09/10 | 3,210 | 3,280 | 3,210 | 3,230 | 142,500 |
| 2007/09/07 | 3,310 | 3,410 | 3,280 | 3,370 | 208,100 |
| 2007/09/06 | 3,140 | 3,260 | 3,100 | 3,250 | 99,500 |
| 2007/09/05 | 3,370 | 3,370 | 3,240 | 3,240 | 102,200 |
| 2007/09/04 | 3,300 | 3,350 | 3,300 | 3,350 | 61,600 |
| 2007/09/03 | 3,380 | 3,380 | 3,310 | 3,350 | 48,400 |
| 2007/08/31 | 3,260 | 3,360 | 3,240 | 3,360 | 125,200 |
| 2007/08/30 | 3,280 | 3,300 | 3,230 | 3,260 | 101,400 |
| 2007/08/29 | 3,250 | 3,270 | 3,220 | 3,240 | 93,500 |
| 2007/08/28 | 3,340 | 3,360 | 3,270 | 3,340 | 148,800 |
| 2007/08/27 | 3,270 | 3,310 | 3,260 | 3,290 | 58,800 |
| 2007/08/24 | 3,310 | 3,350 | 3,230 | 3,270 | 89,900 |
| 2007/08/23 | 3,290 | 3,320 | 3,240 | 3,300 | 134,400 |
| 2007/08/22 | 3,230 | 3,270 | 3,150 | 3,230 | 115,200 |
| 2007/08/21 | 3,190 | 3,340 | 3,190 | 3,280 | 144,600 |
| 2007/08/20 | 3,430 | 3,430 | 3,180 | 3,200 | 315,900 |
| 2007/08/17 | 3,330 | 3,390 | 2,975 | 3,030 | 338,300 |
| 2007/08/16 | 3,490 | 3,500 | 3,300 | 3,410 | 177,700 |
| 2007/08/15 | 3,680 | 3,680 | 3,520 | 3,560 | 120,100 |
| 2007/08/14 | 3,600 | 3,680 | 3,580 | 3,680 | 198,100 |
| 2007/08/13 | 3,650 | 3,690 | 3,520 | 3,520 | 203,600 |
| 2007/08/10 | 3,820 | 3,840 | 3,570 | 3,570 | 597,900 |
| 2007/08/09 | 3,610 | 3,890 | 3,490 | 3,860 | 654,400 |
| 2007/08/08 | 3,630 | 3,770 | 3,620 | 3,710 | 376,500 |
| 2007/08/07 | 3,550 | 3,600 | 3,510 | 3,580 | 222,600 |
| 2007/08/06 | 3,500 | 3,560 | 3,480 | 3,530 | 138,100 |
| 2007/08/03 | 3,590 | 3,630 | 3,510 | 3,540 | 187,400 |
| 2007/08/02 | 3,610 | 3,660 | 3,510 | 3,570 | 258,600 |
| 2007/08/01 | 3,600 | 3,650 | 3,560 | 3,580 | 387,100 |
| 2007/07/31 | 3,740 | 3,740 | 3,540 | 3,590 | 404,600 |
| 2007/07/30 | 3,560 | 3,570 | 3,460 | 3,540 | 420,600 |
| 2007/07/27 | 3,450 | 3,720 | 3,440 | 3,610 | 996,800 |
| 2007/07/26 | 3,380 | 3,440 | 3,350 | 3,400 | 180,600 |
| 2007/07/25 | 3,290 | 3,340 | 3,270 | 3,340 | 82,900 |
| 2007/07/24 | 3,380 | 3,400 | 3,310 | 3,360 | 110,200 |
| 2007/07/23 | 3,400 | 3,400 | 3,310 | 3,350 | 151,600 |
| 2007/07/20 | 3,430 | 3,430 | 3,310 | 3,350 | 175,400 |
| 2007/07/19 | 3,330 | 3,370 | 3,300 | 3,350 | 133,600 |
| 2007/07/18 | 3,300 | 3,350 | 3,280 | 3,300 | 192,600 |
| 2007/07/17 | 3,300 | 3,340 | 3,260 | 3,280 | 144,500 |
| 2007/07/13 | 3,370 | 3,400 | 3,310 | 3,320 | 190,200 |
| 2007/07/12 | 3,410 | 3,410 | 3,320 | 3,350 | 146,300 |
| 2007/07/11 | 3,400 | 3,440 | 3,360 | 3,360 | 183,600 |
| 2007/07/10 | 3,430 | 3,460 | 3,410 | 3,450 | 84,300 |
| 2007/07/09 | 3,480 | 3,480 | 3,440 | 3,450 | 150,400 |
| 2007/07/06 | 3,530 | 3,530 | 3,430 | 3,490 | 186,500 |
| 2007/07/05 | 3,530 | 3,570 | 3,490 | 3,520 | 363,100 |
| 2007/07/04 | 3,480 | 3,510 | 3,460 | 3,500 | 268,100 |
| 2007/07/03 | 3,490 | 3,500 | 3,450 | 3,470 | 159,100 |
| 2007/07/02 | 3,430 | 3,490 | 3,400 | 3,440 | 271,200 |
| 2007/06/29 | 3,260 | 3,370 | 3,260 | 3,360 | 238,500 |
| 2007/06/28 | 3,290 | 3,300 | 3,240 | 3,280 | 120,600 |
| 2007/06/27 | 3,260 | 3,310 | 3,260 | 3,280 | 158,400 |
| 2007/06/26 | 3,260 | 3,270 | 3,200 | 3,260 | 155,200 |
| 2007/06/25 | 3,330 | 3,390 | 3,300 | 3,310 | 195,100 |
| 2007/06/22 | 3,390 | 3,400 | 3,340 | 3,350 | 202,200 |
| 2007/06/21 | 3,330 | 3,400 | 3,310 | 3,380 | 163,500 |
| 2007/06/20 | 3,320 | 3,400 | 3,320 | 3,350 | 216,900 |
| 2007/06/19 | 3,340 | 3,370 | 3,290 | 3,350 | 125,400 |
| 2007/06/18 | 3,340 | 3,360 | 3,280 | 3,340 | 207,200 |
| 2007/06/15 | 3,310 | 3,310 | 3,230 | 3,300 | 115,000 |
| 2007/06/14 | 3,220 | 3,300 | 3,190 | 3,300 | 149,300 |
| 2007/06/13 | 3,170 | 3,230 | 3,110 | 3,220 | 161,500 |
| 2007/06/12 | 3,250 | 3,250 | 3,190 | 3,230 | 224,000 |
| 2007/06/11 | 3,230 | 3,280 | 3,220 | 3,240 | 188,200 |
| 2007/06/08 | 3,180 | 3,230 | 3,140 | 3,220 | 333,000 |
| 2007/06/07 | 3,100 | 3,190 | 3,100 | 3,180 | 251,800 |
| 2007/06/06 | 3,180 | 3,180 | 3,110 | 3,110 | 285,400 |
| 2007/06/05 | 3,180 | 3,220 | 3,130 | 3,210 | 289,200 |
| 2007/06/04 | 3,130 | 3,220 | 3,120 | 3,210 | 281,600 |
| 2007/06/01 | 3,140 | 3,150 | 3,080 | 3,090 | 283,500 |
| 2007/05/31 | 3,130 | 3,150 | 3,060 | 3,120 | 572,900 |
| 2007/05/30 | 2,955 | 2,960 | 2,905 | 2,945 | 164,800 |
| 2007/05/29 | 2,930 | 2,965 | 2,925 | 2,940 | 172,200 |
| 2007/05/28 | 2,900 | 2,920 | 2,860 | 2,920 | 232,000 |
| 2007/05/25 | 2,905 | 2,915 | 2,855 | 2,895 | 171,100 |
| 2007/05/24 | 2,955 | 2,960 | 2,900 | 2,930 | 180,500 |
| 2007/05/23 | 2,900 | 2,960 | 2,895 | 2,940 | 281,100 |
| 2007/05/22 | 2,895 | 2,905 | 2,860 | 2,895 | 247,100 |
| 2007/05/21 | 2,815 | 2,885 | 2,810 | 2,855 | 229,100 |
| 2007/05/18 | 2,895 | 2,895 | 2,795 | 2,795 | 297,100 |
| 2007/05/17 | 2,850 | 2,880 | 2,815 | 2,855 | 463,000 |
| 2007/05/16 | 2,805 | 2,885 | 2,800 | 2,810 | 423,500 |
| 2007/05/15 | 2,840 | 2,850 | 2,780 | 2,785 | 332,300 |
| 2007/05/14 | 2,855 | 2,890 | 2,825 | 2,840 | 212,600 |
| 2007/05/11 | 2,840 | 2,920 | 2,800 | 2,870 | 415,900 |
| 2007/05/10 | 2,935 | 2,940 | 2,825 | 2,870 | 627,000 |
| 2007/05/09 | 2,925 | 2,960 | 2,915 | 2,930 | 351,500 |
| 2007/05/08 | 3,020 | 3,040 | 2,915 | 2,935 | 530,800 |
| 2007/05/07 | 3,050 | 3,090 | 3,010 | 3,020 | 233,700 |
| 2007/05/02 | 2,980 | 3,030 | 2,970 | 3,000 | 469,200 |
| 2007/05/01 | 3,110 | 3,110 | 2,920 | 2,955 | 878,200 |
| 2007/04/27 | 3,210 | 3,260 | 3,150 | 3,210 | 261,400 |
| 2007/04/26 | 3,210 | 3,230 | 3,180 | 3,230 | 117,800 |
| 2007/04/25 | 3,230 | 3,280 | 3,200 | 3,210 | 144,100 |
| 2007/04/24 | 3,250 | 3,300 | 3,220 | 3,270 | 136,500 |
| 2007/04/23 | 3,340 | 3,350 | 3,270 | 3,300 | 123,100 |
| 2007/04/20 | 3,310 | 3,330 | 3,270 | 3,290 | 147,900 |
| 2007/04/19 | 3,290 | 3,310 | 3,250 | 3,300 | 206,200 |
| 2007/04/18 | 3,300 | 3,520 | 3,270 | 3,340 | 636,800 |
| 2007/04/17 | 3,250 | 3,270 | 3,170 | 3,200 | 157,700 |
| 2007/04/16 | 3,250 | 3,250 | 3,200 | 3,210 | 172,500 |
| 2007/04/13 | 3,320 | 3,340 | 3,230 | 3,240 | 120,100 |
| 2007/04/12 | 3,370 | 3,370 | 3,300 | 3,310 | 99,200 |
| 2007/04/11 | 3,410 | 3,410 | 3,360 | 3,360 | 68,600 |
| 2007/04/10 | 3,410 | 3,420 | 3,370 | 3,400 | 112,000 |
| 2007/04/09 | 3,410 | 3,440 | 3,400 | 3,430 | 101,000 |
| 2007/04/06 | 3,440 | 3,500 | 3,400 | 3,420 | 118,700 |
| 2007/04/05 | 3,420 | 3,450 | 3,390 | 3,440 | 160,900 |
| 2007/04/04 | 3,400 | 3,450 | 3,390 | 3,390 | 104,500 |
| 2007/04/03 | 3,360 | 3,430 | 3,350 | 3,380 | 120,300 |
| 2007/04/02 | 3,450 | 3,450 | 3,330 | 3,350 | 190,300 |
| 2007/03/30 | 3,390 | 3,400 | 3,310 | 3,360 | 160,600 |
| 2007/03/29 | 3,340 | 3,350 | 3,310 | 3,350 | 152,600 |
| 2007/03/28 | 3,460 | 3,480 | 3,360 | 3,390 | 200,500 |
| 2007/03/27 | 3,520 | 3,520 | 3,470 | 3,480 | 159,300 |
| 2007/03/26 | 3,490 | 3,490 | 3,450 | 3,490 | 94,900 |
| 2007/03/23 | 3,450 | 3,490 | 3,430 | 3,460 | 100,200 |
| 2007/03/22 | 3,380 | 3,490 | 3,380 | 3,450 | 326,700 |
| 2007/03/20 | 3,320 | 3,380 | 3,280 | 3,350 | 335,400 |
| 2007/03/19 | 3,330 | 3,330 | 3,250 | 3,270 | 483,500 |
| 2007/03/16 | 3,500 | 3,530 | 3,420 | 3,430 | 213,600 |
| 2007/03/15 | 3,510 | 3,540 | 3,490 | 3,540 | 112,400 |
| 2007/03/14 | 3,560 | 3,560 | 3,490 | 3,500 | 97,300 |
| 2007/03/13 | 3,580 | 3,600 | 3,570 | 3,580 | 49,800 |
| 2007/03/12 | 3,620 | 3,670 | 3,600 | 3,610 | 80,700 |
| 2007/03/09 | 3,650 | 3,680 | 3,600 | 3,610 | 111,800 |
| 2007/03/08 | 3,550 | 3,630 | 3,510 | 3,620 | 127,700 |
| 2007/03/07 | 3,640 | 3,680 | 3,590 | 3,590 | 118,700 |
| 2007/03/06 | 3,510 | 3,610 | 3,510 | 3,590 | 173,400 |
| 2007/03/05 | 3,560 | 3,590 | 3,520 | 3,550 | 202,100 |
| 2007/03/02 | 3,660 | 3,680 | 3,610 | 3,660 | 96,300 |
| 2007/03/01 | 3,690 | 3,710 | 3,640 | 3,680 | 127,800 |
| 2007/02/28 | 3,450 | 3,680 | 3,430 | 3,640 | 158,300 |
| 2007/02/27 | 3,810 | 3,840 | 3,790 | 3,800 | 96,600 |
| 2007/02/26 | 3,830 | 3,870 | 3,820 | 3,820 | 167,600 |
| 2007/02/23 | 3,810 | 3,810 | 3,760 | 3,780 | 160,200 |
| 2007/02/22 | 3,780 | 3,790 | 3,740 | 3,760 | 211,500 |
| 2007/02/21 | 3,800 | 3,820 | 3,760 | 3,790 | 100,800 |
| 2007/02/20 | 3,870 | 3,870 | 3,780 | 3,820 | 128,700 |
| 2007/02/19 | 3,830 | 3,900 | 3,820 | 3,880 | 65,600 |
| 2007/02/16 | 3,850 | 3,870 | 3,800 | 3,830 | 82,400 |
| 2007/02/15 | 3,900 | 3,910 | 3,840 | 3,850 | 73,800 |
| 2007/02/14 | 3,930 | 3,930 | 3,860 | 3,880 | 164,700 |
| 2007/02/13 | 3,920 | 4,010 | 3,910 | 3,980 | 186,400 |
| 2007/02/09 | 3,850 | 3,930 | 3,830 | 3,900 | 190,600 |
| 2007/02/08 | 3,870 | 3,910 | 3,840 | 3,850 | 73,300 |
| 2007/02/07 | 3,910 | 3,910 | 3,860 | 3,870 | 180,200 |
| 2007/02/06 | 3,860 | 3,910 | 3,860 | 3,870 | 101,000 |
| 2007/02/05 | 3,940 | 3,940 | 3,840 | 3,850 | 181,000 |
| 2007/02/02 | 3,940 | 3,940 | 3,880 | 3,900 | 162,300 |
| 2007/02/01 | 3,810 | 3,940 | 3,790 | 3,910 | 151,100 |
| 2007/01/31 | 3,850 | 3,980 | 3,850 | 3,910 | 371,000 |
| 2007/01/30 | 3,700 | 3,840 | 3,690 | 3,810 | 247,000 |
| 2007/01/29 | 3,620 | 3,680 | 3,610 | 3,670 | 140,200 |
| 2007/01/26 | 3,600 | 3,620 | 3,530 | 3,570 | 160,700 |
| 2007/01/25 | 3,690 | 3,700 | 3,620 | 3,620 | 93,800 |
| 2007/01/24 | 3,700 | 3,700 | 3,660 | 3,680 | 61,200 |
| 2007/01/23 | 3,700 | 3,710 | 3,670 | 3,710 | 71,600 |
| 2007/01/22 | 3,700 | 3,720 | 3,680 | 3,700 | 62,700 |
| 2007/01/19 | 3,710 | 3,710 | 3,680 | 3,690 | 43,100 |
| 2007/01/18 | 3,700 | 3,710 | 3,650 | 3,680 | 195,100 |
| 2007/01/17 | 3,750 | 3,750 | 3,670 | 3,690 | 113,200 |
| 2007/01/16 | 3,740 | 3,770 | 3,740 | 3,770 | 55,800 |
| 2007/01/15 | 3,730 | 3,790 | 3,720 | 3,750 | 37,200 |
| 2007/01/12 | 3,650 | 3,750 | 3,650 | 3,720 | 133,100 |
| 2007/01/11 | 3,650 | 3,690 | 3,620 | 3,630 | 81,000 |
| 2007/01/10 | 3,680 | 3,690 | 3,600 | 3,630 | 90,600 |
| 2007/01/09 | 3,680 | 3,710 | 3,630 | 3,700 | 143,700 |
| 2007/01/05 | 3,750 | 3,760 | 3,610 | 3,630 | 177,800 |
| 2007/01/04 | 3,700 | 3,730 | 3,680 | 3,730 | 35,100 |