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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,975 | 1,975 | 1,914 | 1,921 | 100,900 |
| 2009/12/29 | 1,944 | 1,949 | 1,925 | 1,947 | 76,100 |
| 2009/12/28 | 1,940 | 1,961 | 1,935 | 1,942 | 75,700 |
| 2009/12/25 | 1,949 | 1,949 | 1,914 | 1,929 | 72,500 |
| 2009/12/24 | 1,917 | 1,940 | 1,903 | 1,928 | 155,100 |
| 2009/12/22 | 1,887 | 1,908 | 1,862 | 1,902 | 146,400 |
| 2009/12/21 | 1,876 | 1,898 | 1,866 | 1,871 | 88,900 |
| 2009/12/18 | 1,848 | 1,891 | 1,840 | 1,875 | 164,400 |
| 2009/12/17 | 1,909 | 1,914 | 1,872 | 1,878 | 219,100 |
| 2009/12/16 | 1,896 | 1,915 | 1,855 | 1,879 | 147,200 |
| 2009/12/15 | 1,854 | 1,899 | 1,834 | 1,888 | 228,500 |
| 2009/12/14 | 1,841 | 1,857 | 1,820 | 1,851 | 153,300 |
| 2009/12/11 | 1,835 | 1,864 | 1,807 | 1,856 | 194,200 |
| 2009/12/10 | 1,810 | 1,868 | 1,801 | 1,822 | 429,300 |
| 2009/12/09 | 1,823 | 1,836 | 1,786 | 1,827 | 163,200 |
| 2009/12/08 | 1,840 | 1,858 | 1,814 | 1,823 | 274,900 |
| 2009/12/07 | 1,865 | 1,890 | 1,851 | 1,855 | 241,600 |
| 2009/12/04 | 1,785 | 1,820 | 1,759 | 1,806 | 339,500 |
| 2009/12/03 | 1,712 | 1,787 | 1,710 | 1,783 | 172,300 |
| 2009/12/02 | 1,663 | 1,710 | 1,636 | 1,687 | 193,500 |
| 2009/12/01 | 1,594 | 1,695 | 1,594 | 1,693 | 218,100 |
| 2009/11/30 | 1,614 | 1,647 | 1,600 | 1,624 | 257,400 |
| 2009/11/27 | 1,610 | 1,628 | 1,583 | 1,592 | 122,900 |
| 2009/11/26 | 1,639 | 1,674 | 1,615 | 1,646 | 193,100 |
| 2009/11/25 | 1,622 | 1,656 | 1,591 | 1,648 | 188,900 |
| 2009/11/24 | 1,681 | 1,681 | 1,594 | 1,619 | 301,400 |
| 2009/11/20 | 1,625 | 1,662 | 1,561 | 1,661 | 646,600 |
| 2009/11/19 | 1,704 | 1,714 | 1,640 | 1,671 | 295,300 |
| 2009/11/18 | 1,707 | 1,735 | 1,678 | 1,718 | 454,300 |
| 2009/11/17 | 1,772 | 1,795 | 1,741 | 1,767 | 376,800 |
| 2009/11/16 | 1,806 | 1,806 | 1,716 | 1,746 | 361,600 |
| 2009/11/13 | 1,814 | 1,839 | 1,780 | 1,818 | 259,000 |
| 2009/11/12 | 1,820 | 1,847 | 1,805 | 1,836 | 324,900 |
| 2009/11/11 | 1,852 | 1,874 | 1,811 | 1,826 | 168,400 |
| 2009/11/10 | 1,919 | 1,948 | 1,853 | 1,858 | 228,700 |
| 2009/11/09 | 1,890 | 1,934 | 1,869 | 1,915 | 249,300 |
| 2009/11/06 | 1,870 | 1,885 | 1,851 | 1,861 | 141,300 |
| 2009/11/05 | 1,858 | 1,894 | 1,852 | 1,870 | 171,700 |
| 2009/11/04 | 1,844 | 1,902 | 1,824 | 1,879 | 254,500 |
| 2009/11/02 | 1,890 | 1,890 | 1,816 | 1,870 | 304,400 |
| 2009/10/30 | 1,897 | 1,903 | 1,837 | 1,900 | 381,400 |
| 2009/10/29 | 1,840 | 1,878 | 1,832 | 1,867 | 225,300 |
| 2009/10/28 | 1,950 | 1,979 | 1,875 | 1,900 | 360,400 |
| 2009/10/27 | 1,988 | 1,988 | 1,922 | 1,950 | 308,300 |
| 2009/10/26 | 1,963 | 2,035 | 1,918 | 2,000 | 223,500 |
| 2009/10/23 | 2,000 | 2,010 | 1,973 | 1,977 | 167,800 |
| 2009/10/22 | 2,035 | 2,035 | 1,971 | 2,035 | 204,900 |
| 2009/10/21 | 2,000 | 2,050 | 1,995 | 2,045 | 154,600 |
| 2009/10/20 | 2,075 | 2,075 | 2,005 | 2,015 | 88,700 |
| 2009/10/19 | 2,000 | 2,040 | 1,964 | 2,040 | 193,900 |
| 2009/10/16 | 2,030 | 2,035 | 2,005 | 2,025 | 149,200 |
| 2009/10/15 | 1,979 | 2,000 | 1,961 | 1,975 | 144,100 |
| 2009/10/14 | 1,988 | 1,988 | 1,944 | 1,950 | 308,500 |
| 2009/10/13 | 1,945 | 1,963 | 1,901 | 1,958 | 175,700 |
| 2009/10/09 | 1,889 | 1,918 | 1,851 | 1,888 | 156,900 |
| 2009/10/08 | 1,829 | 1,890 | 1,795 | 1,869 | 159,400 |
| 2009/10/07 | 1,791 | 1,833 | 1,765 | 1,828 | 257,100 |
| 2009/10/06 | 1,787 | 1,829 | 1,775 | 1,781 | 239,000 |
| 2009/10/05 | 1,839 | 1,857 | 1,762 | 1,785 | 168,000 |
| 2009/10/02 | 1,878 | 1,878 | 1,810 | 1,857 | 227,400 |
| 2009/10/01 | 1,966 | 1,967 | 1,892 | 1,908 | 222,100 |
| 2009/09/30 | 1,936 | 1,978 | 1,915 | 1,978 | 166,700 |
| 2009/09/29 | 1,921 | 1,943 | 1,871 | 1,935 | 286,000 |
| 2009/09/28 | 1,899 | 1,917 | 1,845 | 1,917 | 494,700 |
| 2009/09/25 | 1,873 | 1,916 | 1,851 | 1,905 | 212,100 |
| 2009/09/24 | 1,869 | 1,882 | 1,841 | 1,874 | 183,100 |
| 2009/09/18 | 1,813 | 1,849 | 1,767 | 1,839 | 227,500 |
| 2009/09/17 | 1,850 | 1,859 | 1,820 | 1,843 | 95,300 |
| 2009/09/16 | 1,793 | 1,841 | 1,793 | 1,808 | 103,900 |
| 2009/09/15 | 1,809 | 1,845 | 1,784 | 1,792 | 307,400 |
| 2009/09/14 | 1,860 | 1,865 | 1,761 | 1,816 | 402,900 |
| 2009/09/11 | 1,945 | 1,945 | 1,872 | 1,894 | 166,500 |
| 2009/09/10 | 1,861 | 1,962 | 1,854 | 1,931 | 335,200 |
| 2009/09/09 | 1,920 | 1,920 | 1,859 | 1,874 | 172,100 |
| 2009/09/08 | 1,890 | 1,931 | 1,879 | 1,928 | 226,500 |
| 2009/09/07 | 1,886 | 1,916 | 1,855 | 1,876 | 194,700 |
| 2009/09/04 | 1,875 | 1,900 | 1,856 | 1,882 | 222,800 |
| 2009/09/03 | 1,910 | 1,918 | 1,862 | 1,875 | 249,000 |
| 2009/09/02 | 1,930 | 1,944 | 1,913 | 1,929 | 364,200 |
| 2009/09/01 | 1,955 | 2,030 | 1,955 | 2,010 | 134,100 |
| 2009/08/31 | 2,010 | 2,045 | 1,952 | 1,980 | 298,100 |
| 2009/08/28 | 2,020 | 2,020 | 1,974 | 1,981 | 185,500 |
| 2009/08/27 | 2,060 | 2,060 | 1,981 | 2,020 | 131,800 |
| 2009/08/26 | 2,015 | 2,060 | 2,000 | 2,050 | 99,500 |
| 2009/08/25 | 2,060 | 2,060 | 2,005 | 2,010 | 225,100 |
| 2009/08/24 | 2,065 | 2,080 | 2,035 | 2,060 | 282,500 |
| 2009/08/21 | 2,070 | 2,070 | 1,956 | 2,005 | 248,900 |
| 2009/08/20 | 2,070 | 2,080 | 2,020 | 2,055 | 263,300 |
| 2009/08/19 | 1,995 | 2,035 | 1,968 | 2,030 | 191,700 |
| 2009/08/18 | 1,961 | 1,999 | 1,952 | 1,994 | 139,500 |
| 2009/08/17 | 1,985 | 2,010 | 1,983 | 1,994 | 173,700 |
| 2009/08/14 | 2,005 | 2,035 | 1,981 | 2,030 | 130,100 |
| 2009/08/13 | 1,990 | 2,025 | 1,965 | 2,020 | 154,100 |
| 2009/08/12 | 2,020 | 2,020 | 1,967 | 1,977 | 185,900 |
| 2009/08/11 | 2,090 | 2,090 | 2,045 | 2,060 | 114,500 |
| 2009/08/10 | 2,025 | 2,110 | 2,015 | 2,105 | 182,800 |
| 2009/08/07 | 2,015 | 2,030 | 1,930 | 1,995 | 172,500 |
| 2009/08/06 | 2,020 | 2,080 | 2,010 | 2,015 | 277,200 |
| 2009/08/05 | 2,100 | 2,100 | 1,991 | 2,010 | 240,300 |
| 2009/08/04 | 2,195 | 2,195 | 2,050 | 2,065 | 298,600 |
| 2009/08/03 | 2,230 | 2,230 | 2,120 | 2,160 | 417,200 |
| 2009/07/31 | 2,240 | 2,265 | 2,190 | 2,235 | 230,500 |
| 2009/07/30 | 2,260 | 2,270 | 2,170 | 2,205 | 462,600 |
| 2009/07/29 | 1,933 | 2,130 | 1,933 | 2,130 | 357,900 |
| 2009/07/28 | 1,970 | 1,970 | 1,939 | 1,963 | 146,900 |
| 2009/07/27 | 1,979 | 1,998 | 1,920 | 1,971 | 199,400 |
| 2009/07/24 | 1,880 | 1,951 | 1,870 | 1,950 | 212,700 |
| 2009/07/23 | 1,858 | 1,895 | 1,858 | 1,873 | 118,800 |
| 2009/07/22 | 1,887 | 1,888 | 1,843 | 1,877 | 120,900 |
| 2009/07/21 | 1,816 | 1,875 | 1,809 | 1,866 | 157,800 |
| 2009/07/17 | 1,816 | 1,843 | 1,774 | 1,800 | 167,900 |
| 2009/07/16 | 1,850 | 1,857 | 1,805 | 1,822 | 218,000 |
| 2009/07/15 | 1,814 | 1,814 | 1,763 | 1,790 | 202,500 |
| 2009/07/14 | 1,747 | 1,798 | 1,746 | 1,784 | 239,100 |
| 2009/07/13 | 1,789 | 1,822 | 1,676 | 1,687 | 247,600 |
| 2009/07/10 | 1,780 | 1,836 | 1,778 | 1,796 | 253,500 |
| 2009/07/09 | 1,768 | 1,770 | 1,710 | 1,728 | 294,700 |
| 2009/07/08 | 1,870 | 1,871 | 1,796 | 1,810 | 239,500 |
| 2009/07/07 | 1,876 | 1,930 | 1,870 | 1,902 | 149,800 |
| 2009/07/06 | 1,907 | 1,936 | 1,860 | 1,903 | 150,700 |
| 2009/07/03 | 1,861 | 1,950 | 1,861 | 1,933 | 163,600 |
| 2009/07/02 | 1,928 | 1,961 | 1,884 | 1,915 | 137,700 |
| 2009/07/01 | 1,915 | 1,969 | 1,913 | 1,929 | 156,100 |
| 2009/06/30 | 1,930 | 1,948 | 1,874 | 1,905 | 167,400 |
| 2009/06/29 | 1,925 | 1,959 | 1,873 | 1,902 | 197,600 |
| 2009/06/26 | 1,824 | 1,909 | 1,804 | 1,895 | 287,000 |
| 2009/06/25 | 1,839 | 1,896 | 1,810 | 1,844 | 280,200 |
| 2009/06/24 | 1,783 | 1,839 | 1,763 | 1,809 | 449,900 |
| 2009/06/23 | 1,826 | 1,836 | 1,791 | 1,813 | 158,900 |
| 2009/06/22 | 1,851 | 1,878 | 1,816 | 1,856 | 112,500 |
| 2009/06/19 | 1,860 | 1,866 | 1,811 | 1,821 | 182,000 |
| 2009/06/18 | 1,879 | 1,882 | 1,788 | 1,839 | 305,200 |
| 2009/06/17 | 1,860 | 1,920 | 1,850 | 1,909 | 354,400 |
| 2009/06/16 | 1,952 | 1,952 | 1,879 | 1,897 | 292,200 |
| 2009/06/15 | 1,986 | 2,005 | 1,953 | 1,962 | 237,900 |
| 2009/06/12 | 2,020 | 2,045 | 1,986 | 2,020 | 194,100 |
| 2009/06/11 | 2,000 | 2,020 | 1,976 | 2,010 | 163,100 |
| 2009/06/10 | 1,981 | 2,050 | 1,980 | 2,005 | 234,800 |
| 2009/06/09 | 1,951 | 1,976 | 1,916 | 1,943 | 154,000 |
| 2009/06/08 | 1,937 | 1,973 | 1,920 | 1,950 | 172,200 |
| 2009/06/05 | 1,937 | 1,944 | 1,903 | 1,936 | 159,900 |
| 2009/06/04 | 1,970 | 1,981 | 1,901 | 1,924 | 254,900 |
| 2009/06/03 | 1,923 | 1,989 | 1,918 | 1,973 | 368,700 |
| 2009/06/02 | 1,879 | 1,917 | 1,833 | 1,893 | 288,800 |
| 2009/06/01 | 1,793 | 1,831 | 1,771 | 1,821 | 256,000 |
| 2009/05/29 | 1,848 | 1,867 | 1,818 | 1,853 | 307,000 |
| 2009/05/28 | 1,812 | 1,880 | 1,790 | 1,865 | 219,200 |
| 2009/05/27 | 1,830 | 1,834 | 1,789 | 1,811 | 221,800 |
| 2009/05/26 | 1,779 | 1,823 | 1,728 | 1,813 | 290,300 |
| 2009/05/25 | 1,714 | 1,777 | 1,714 | 1,764 | 238,700 |
| 2009/05/22 | 1,768 | 1,768 | 1,713 | 1,735 | 327,400 |
| 2009/05/21 | 1,772 | 1,796 | 1,730 | 1,782 | 266,300 |
| 2009/05/20 | 1,813 | 1,827 | 1,754 | 1,826 | 206,700 |
| 2009/05/19 | 1,790 | 1,790 | 1,735 | 1,773 | 241,000 |
| 2009/05/18 | 1,672 | 1,732 | 1,667 | 1,712 | 196,100 |
| 2009/05/15 | 1,680 | 1,748 | 1,634 | 1,732 | 344,600 |
| 2009/05/14 | 1,639 | 1,663 | 1,602 | 1,620 | 349,100 |
| 2009/05/13 | 1,753 | 1,770 | 1,683 | 1,729 | 365,500 |
| 2009/05/12 | 1,806 | 1,830 | 1,762 | 1,782 | 316,500 |
| 2009/05/11 | 1,864 | 1,870 | 1,766 | 1,806 | 282,100 |
| 2009/05/08 | 1,817 | 1,900 | 1,808 | 1,894 | 353,600 |
| 2009/05/07 | 1,893 | 1,900 | 1,822 | 1,878 | 534,100 |
| 2009/05/01 | 1,790 | 1,835 | 1,760 | 1,803 | 492,000 |
| 2009/04/30 | 1,721 | 1,856 | 1,698 | 1,820 | 677,500 |
| 2009/04/28 | 1,748 | 1,748 | 1,627 | 1,635 | 845,600 |
| 2009/04/27 | 1,604 | 1,621 | 1,532 | 1,614 | 909,500 |
| 2009/04/24 | 1,694 | 1,694 | 1,694 | 1,694 | 83,200 |
| 2009/04/23 | 1,515 | 1,530 | 1,453 | 1,494 | 218,400 |
| 2009/04/22 | 1,437 | 1,510 | 1,437 | 1,503 | 303,500 |
| 2009/04/21 | 1,457 | 1,468 | 1,418 | 1,452 | 402,800 |
| 2009/04/20 | 1,518 | 1,520 | 1,444 | 1,497 | 326,700 |
| 2009/04/17 | 1,499 | 1,527 | 1,465 | 1,509 | 320,400 |
| 2009/04/16 | 1,535 | 1,560 | 1,436 | 1,439 | 414,700 |
| 2009/04/15 | 1,566 | 1,566 | 1,509 | 1,533 | 284,100 |
| 2009/04/14 | 1,606 | 1,636 | 1,578 | 1,582 | 365,500 |
| 2009/04/13 | 1,619 | 1,663 | 1,615 | 1,636 | 200,300 |
| 2009/04/10 | 1,634 | 1,682 | 1,615 | 1,649 | 476,800 |
| 2009/04/09 | 1,576 | 1,619 | 1,576 | 1,604 | 312,900 |
| 2009/04/08 | 1,503 | 1,560 | 1,501 | 1,523 | 294,800 |
| 2009/04/07 | 1,520 | 1,594 | 1,519 | 1,563 | 437,500 |
| 2009/04/06 | 1,533 | 1,574 | 1,474 | 1,478 | 170,500 |
| 2009/04/03 | 1,560 | 1,564 | 1,511 | 1,517 | 498,600 |
| 2009/04/02 | 1,397 | 1,510 | 1,376 | 1,458 | 573,700 |
| 2009/04/01 | 1,263 | 1,321 | 1,263 | 1,317 | 228,900 |
| 2009/03/31 | 1,214 | 1,290 | 1,195 | 1,243 | 479,000 |
| 2009/03/30 | 1,337 | 1,368 | 1,250 | 1,252 | 305,300 |
| 2009/03/27 | 1,345 | 1,376 | 1,325 | 1,357 | 329,500 |
| 2009/03/26 | 1,230 | 1,314 | 1,230 | 1,309 | 222,900 |
| 2009/03/25 | 1,216 | 1,278 | 1,172 | 1,278 | 907,200 |
| 2009/03/24 | 1,236 | 1,249 | 1,213 | 1,236 | 749,400 |
| 2009/03/23 | 1,210 | 1,239 | 1,175 | 1,176 | 706,900 |
| 2009/03/19 | 1,279 | 1,280 | 1,203 | 1,222 | 292,600 |
| 2009/03/18 | 1,320 | 1,335 | 1,260 | 1,279 | 365,500 |
| 2009/03/17 | 1,366 | 1,400 | 1,311 | 1,316 | 438,000 |
| 2009/03/16 | 1,233 | 1,315 | 1,233 | 1,306 | 294,700 |
| 2009/03/13 | 1,201 | 1,235 | 1,198 | 1,215 | 234,900 |
| 2009/03/12 | 1,179 | 1,222 | 1,172 | 1,186 | 253,900 |
| 2009/03/11 | 1,155 | 1,235 | 1,155 | 1,211 | 417,900 |
| 2009/03/10 | 1,129 | 1,157 | 1,091 | 1,095 | 400,700 |
| 2009/03/09 | 1,223 | 1,223 | 1,136 | 1,166 | 360,000 |
| 2009/03/06 | 1,213 | 1,263 | 1,201 | 1,230 | 146,300 |
| 2009/03/05 | 1,255 | 1,288 | 1,243 | 1,251 | 287,300 |
| 2009/03/04 | 1,230 | 1,262 | 1,200 | 1,253 | 258,600 |
| 2009/03/03 | 1,205 | 1,259 | 1,195 | 1,239 | 236,000 |
| 2009/03/02 | 1,278 | 1,284 | 1,220 | 1,233 | 312,600 |
| 2009/02/27 | 1,263 | 1,294 | 1,242 | 1,271 | 501,500 |
| 2009/02/26 | 1,267 | 1,436 | 1,267 | 1,298 | 806,100 |
| 2009/02/25 | 1,196 | 1,250 | 1,180 | 1,247 | 345,500 |
| 2009/02/24 | 1,056 | 1,141 | 1,056 | 1,136 | 205,000 |
| 2009/02/23 | 1,109 | 1,144 | 1,066 | 1,116 | 201,400 |
| 2009/02/20 | 1,132 | 1,139 | 1,082 | 1,109 | 310,000 |
| 2009/02/19 | 1,100 | 1,156 | 1,092 | 1,151 | 281,700 |
| 2009/02/18 | 1,029 | 1,079 | 1,016 | 1,061 | 208,400 |
| 2009/02/17 | 1,097 | 1,103 | 1,058 | 1,069 | 142,200 |
| 2009/02/16 | 1,101 | 1,114 | 1,081 | 1,096 | 184,100 |
| 2009/02/13 | 1,101 | 1,143 | 1,089 | 1,121 | 332,500 |
| 2009/02/12 | 1,045 | 1,088 | 1,034 | 1,069 | 176,900 |
| 2009/02/10 | 1,093 | 1,100 | 1,038 | 1,056 | 222,500 |
| 2009/02/09 | 1,050 | 1,083 | 1,050 | 1,064 | 408,600 |
| 2009/02/06 | 1,060 | 1,083 | 1,027 | 1,044 | 261,600 |
| 2009/02/05 | 991 | 1,044 | 956 | 1,021 | 338,800 |
| 2009/02/04 | 930 | 993 | 930 | 991 | 299,000 |
| 2009/02/03 | 939 | 985 | 931 | 940 | 246,700 |
| 2009/02/02 | 1,041 | 1,041 | 936 | 959 | 400,300 |
| 2009/01/30 | 1,065 | 1,080 | 1,020 | 1,040 | 210,500 |
| 2009/01/29 | 1,055 | 1,085 | 1,049 | 1,065 | 286,300 |
| 2009/01/28 | 1,046 | 1,059 | 1,014 | 1,048 | 231,600 |
| 2009/01/27 | 1,015 | 1,053 | 1,005 | 1,048 | 346,400 |
| 2009/01/26 | 1,090 | 1,090 | 1,000 | 1,005 | 517,200 |
| 2009/01/23 | 1,095 | 1,123 | 1,078 | 1,110 | 372,300 |
| 2009/01/22 | 1,084 | 1,090 | 1,040 | 1,084 | 383,400 |
| 2009/01/21 | 1,075 | 1,139 | 1,062 | 1,104 | 520,700 |
| 2009/01/20 | 1,075 | 1,078 | 1,027 | 1,074 | 395,000 |
| 2009/01/19 | 1,085 | 1,088 | 1,059 | 1,079 | 283,700 |
| 2009/01/16 | 1,025 | 1,047 | 1,000 | 1,045 | 456,100 |
| 2009/01/15 | 991 | 1,029 | 952 | 1,025 | 620,000 |
| 2009/01/14 | 962 | 1,024 | 948 | 1,007 | 368,100 |
| 2009/01/13 | 971 | 971 | 935 | 952 | 413,000 |
| 2009/01/09 | 1,003 | 1,020 | 975 | 1,002 | 405,500 |
| 2009/01/08 | 979 | 1,080 | 966 | 993 | 758,900 |
| 2009/01/07 | 939 | 1,009 | 931 | 1,009 | 416,400 |
| 2009/01/06 | 885 | 920 | 876 | 909 | 284,700 |
| 2009/01/05 | 900 | 905 | 868 | 875 | 147,600 |