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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,460 | 3,495 | 3,455 | 3,485 | 41,800 |
| 2017/12/28 | 3,485 | 3,485 | 3,440 | 3,450 | 75,500 |
| 2017/12/27 | 3,445 | 3,500 | 3,435 | 3,490 | 60,300 |
| 2017/12/26 | 3,485 | 3,485 | 3,450 | 3,460 | 23,700 |
| 2017/12/25 | 3,495 | 3,495 | 3,455 | 3,470 | 37,100 |
| 2017/12/22 | 3,545 | 3,560 | 3,500 | 3,500 | 87,100 |
| 2017/12/21 | 3,470 | 3,535 | 3,470 | 3,530 | 82,700 |
| 2017/12/20 | 3,445 | 3,475 | 3,440 | 3,470 | 44,200 |
| 2017/12/19 | 3,425 | 3,460 | 3,425 | 3,445 | 57,000 |
| 2017/12/18 | 3,410 | 3,430 | 3,395 | 3,420 | 50,000 |
| 2017/12/15 | 3,415 | 3,435 | 3,380 | 3,390 | 96,700 |
| 2017/12/14 | 3,385 | 3,455 | 3,375 | 3,450 | 95,900 |
| 2017/12/13 | 3,430 | 3,465 | 3,395 | 3,405 | 56,100 |
| 2017/12/12 | 3,445 | 3,460 | 3,430 | 3,435 | 56,500 |
| 2017/12/11 | 3,450 | 3,450 | 3,415 | 3,445 | 84,500 |
| 2017/12/08 | 3,405 | 3,415 | 3,375 | 3,390 | 99,000 |
| 2017/12/07 | 3,355 | 3,415 | 3,355 | 3,395 | 230,300 |
| 2017/12/06 | 3,300 | 3,345 | 3,290 | 3,335 | 162,300 |
| 2017/12/05 | 3,270 | 3,320 | 3,260 | 3,320 | 77,300 |
| 2017/12/04 | 3,390 | 3,390 | 3,300 | 3,300 | 64,200 |
| 2017/12/01 | 3,375 | 3,385 | 3,335 | 3,365 | 61,000 |
| 2017/11/30 | 3,335 | 3,360 | 3,330 | 3,345 | 96,800 |
| 2017/11/29 | 3,355 | 3,365 | 3,330 | 3,350 | 102,600 |
| 2017/11/28 | 3,335 | 3,355 | 3,310 | 3,320 | 75,200 |
| 2017/11/27 | 3,380 | 3,380 | 3,345 | 3,350 | 73,900 |
| 2017/11/24 | 3,335 | 3,365 | 3,315 | 3,365 | 120,200 |
| 2017/11/22 | 3,360 | 3,390 | 3,325 | 3,355 | 164,900 |
| 2017/11/21 | 3,345 | 3,380 | 3,310 | 3,370 | 146,100 |
| 2017/11/20 | 3,265 | 3,295 | 3,255 | 3,290 | 63,200 |
| 2017/11/17 | 3,305 | 3,305 | 3,240 | 3,265 | 92,200 |
| 2017/11/16 | 3,205 | 3,285 | 3,195 | 3,280 | 155,500 |
| 2017/11/15 | 3,280 | 3,280 | 3,190 | 3,220 | 167,300 |
| 2017/11/14 | 3,350 | 3,360 | 3,325 | 3,335 | 78,600 |
| 2017/11/13 | 3,385 | 3,395 | 3,345 | 3,350 | 48,800 |
| 2017/11/10 | 3,390 | 3,435 | 3,375 | 3,395 | 90,900 |
| 2017/11/09 | 3,460 | 3,480 | 3,400 | 3,440 | 116,900 |
| 2017/11/08 | 3,405 | 3,460 | 3,405 | 3,450 | 100,500 |
| 2017/11/07 | 3,410 | 3,440 | 3,395 | 3,430 | 112,000 |
| 2017/11/06 | 3,445 | 3,450 | 3,400 | 3,440 | 119,000 |
| 2017/11/02 | 3,380 | 3,430 | 3,370 | 3,430 | 122,300 |
| 2017/11/01 | 3,380 | 3,405 | 3,340 | 3,390 | 201,100 |
| 2017/10/31 | 3,360 | 3,425 | 3,350 | 3,380 | 245,200 |
| 2017/10/30 | 3,480 | 3,480 | 3,410 | 3,420 | 447,200 |
| 2017/10/27 | 3,330 | 3,505 | 3,330 | 3,485 | 288,400 |
| 2017/10/26 | 3,410 | 3,435 | 3,370 | 3,370 | 132,900 |
| 2017/10/25 | 3,425 | 3,435 | 3,380 | 3,405 | 107,300 |
| 2017/10/24 | 3,365 | 3,430 | 3,355 | 3,430 | 130,800 |
| 2017/10/23 | 3,385 | 3,385 | 3,355 | 3,370 | 72,700 |
| 2017/10/20 | 3,330 | 3,360 | 3,315 | 3,345 | 85,800 |
| 2017/10/19 | 3,390 | 3,395 | 3,335 | 3,335 | 102,100 |
| 2017/10/18 | 3,320 | 3,375 | 3,310 | 3,375 | 103,000 |
| 2017/10/17 | 3,365 | 3,370 | 3,320 | 3,340 | 67,800 |
| 2017/10/16 | 3,360 | 3,375 | 3,340 | 3,350 | 88,700 |
| 2017/10/13 | 3,355 | 3,360 | 3,320 | 3,350 | 94,200 |
| 2017/10/12 | 3,375 | 3,385 | 3,330 | 3,355 | 86,800 |
| 2017/10/11 | 3,400 | 3,410 | 3,365 | 3,375 | 101,600 |
| 2017/10/10 | 3,370 | 3,390 | 3,355 | 3,380 | 173,000 |
| 2017/10/06 | 3,415 | 3,425 | 3,385 | 3,410 | 80,900 |
| 2017/10/05 | 3,435 | 3,450 | 3,420 | 3,425 | 51,500 |
| 2017/10/04 | 3,430 | 3,435 | 3,405 | 3,430 | 60,300 |
| 2017/10/03 | 3,440 | 3,440 | 3,380 | 3,430 | 96,800 |
| 2017/10/02 | 3,410 | 3,420 | 3,390 | 3,395 | 44,900 |
| 2017/09/29 | 3,430 | 3,445 | 3,410 | 3,425 | 86,000 |
| 2017/09/28 | 3,400 | 3,430 | 3,365 | 3,430 | 93,900 |
| 2017/09/27 | 3,385 | 3,395 | 3,325 | 3,380 | 103,800 |
| 2017/09/26 | 3,395 | 3,420 | 3,390 | 3,410 | 59,800 |
| 2017/09/25 | 3,415 | 3,420 | 3,385 | 3,400 | 76,400 |
| 2017/09/22 | 3,420 | 3,430 | 3,390 | 3,395 | 87,800 |
| 2017/09/21 | 3,390 | 3,420 | 3,385 | 3,400 | 88,100 |
| 2017/09/20 | 3,365 | 3,375 | 3,335 | 3,355 | 94,200 |
| 2017/09/19 | 3,295 | 3,345 | 3,295 | 3,340 | 70,500 |
| 2017/09/15 | 3,240 | 3,260 | 3,220 | 3,255 | 101,400 |
| 2017/09/14 | 3,300 | 3,300 | 3,235 | 3,240 | 68,200 |
| 2017/09/13 | 3,265 | 3,295 | 3,250 | 3,290 | 59,600 |
| 2017/09/12 | 3,285 | 3,295 | 3,235 | 3,240 | 74,600 |
| 2017/09/11 | 3,240 | 3,260 | 3,225 | 3,240 | 107,500 |
| 2017/09/08 | 3,235 | 3,265 | 3,205 | 3,215 | 108,900 |
| 2017/09/07 | 3,230 | 3,265 | 3,210 | 3,265 | 86,300 |
| 2017/09/06 | 3,220 | 3,225 | 3,200 | 3,210 | 79,500 |
| 2017/09/05 | 3,270 | 3,270 | 3,225 | 3,235 | 54,600 |
| 2017/09/04 | 3,290 | 3,305 | 3,245 | 3,255 | 52,800 |
| 2017/09/01 | 3,325 | 3,330 | 3,290 | 3,310 | 86,000 |
| 2017/08/31 | 3,340 | 3,355 | 3,280 | 3,295 | 92,400 |
| 2017/08/30 | 3,275 | 3,320 | 3,270 | 3,310 | 78,600 |
| 2017/08/29 | 3,245 | 3,265 | 3,230 | 3,255 | 110,500 |
| 2017/08/28 | 3,300 | 3,300 | 3,265 | 3,290 | 112,900 |
| 2017/08/25 | 3,290 | 3,305 | 3,265 | 3,290 | 65,100 |
| 2017/08/24 | 3,230 | 3,290 | 3,230 | 3,285 | 66,400 |
| 2017/08/23 | 3,295 | 3,305 | 3,245 | 3,255 | 72,300 |
| 2017/08/22 | 3,210 | 3,265 | 3,195 | 3,260 | 77,800 |
| 2017/08/21 | 3,235 | 3,240 | 3,195 | 3,230 | 97,400 |
| 2017/08/18 | 3,260 | 3,280 | 3,235 | 3,260 | 109,900 |
| 2017/08/17 | 3,290 | 3,320 | 3,275 | 3,305 | 54,400 |
| 2017/08/16 | 3,255 | 3,320 | 3,255 | 3,300 | 69,500 |
| 2017/08/15 | 3,280 | 3,300 | 3,265 | 3,275 | 80,000 |
| 2017/08/14 | 3,285 | 3,295 | 3,240 | 3,250 | 134,700 |
| 2017/08/10 | 3,325 | 3,350 | 3,320 | 3,335 | 82,700 |
| 2017/08/09 | 3,320 | 3,320 | 3,285 | 3,315 | 144,300 |
| 2017/08/08 | 3,350 | 3,350 | 3,315 | 3,325 | 208,500 |
| 2017/08/07 | 3,390 | 3,410 | 3,380 | 3,390 | 154,900 |
| 2017/08/04 | 3,410 | 3,410 | 3,375 | 3,375 | 201,900 |
| 2017/08/03 | 3,430 | 3,485 | 3,420 | 3,450 | 158,300 |
| 2017/08/02 | 3,460 | 3,485 | 3,425 | 3,425 | 162,600 |
| 2017/08/01 | 3,450 | 3,490 | 3,430 | 3,440 | 144,900 |
| 2017/07/31 | 3,465 | 3,500 | 3,430 | 3,455 | 188,000 |
| 2017/07/28 | 3,385 | 3,420 | 3,315 | 3,400 | 692,300 |
| 2017/07/27 | 3,135 | 3,145 | 3,095 | 3,115 | 131,000 |
| 2017/07/26 | 3,130 | 3,145 | 3,075 | 3,095 | 144,600 |
| 2017/07/25 | 3,135 | 3,145 | 3,110 | 3,110 | 74,000 |
| 2017/07/24 | 3,155 | 3,155 | 3,110 | 3,140 | 80,200 |
| 2017/07/21 | 3,180 | 3,195 | 3,170 | 3,180 | 51,300 |
| 2017/07/20 | 3,195 | 3,220 | 3,185 | 3,210 | 59,200 |
| 2017/07/19 | 3,200 | 3,215 | 3,175 | 3,190 | 129,900 |
| 2017/07/18 | 3,245 | 3,245 | 3,200 | 3,215 | 97,700 |
| 2017/07/14 | 3,215 | 3,270 | 3,215 | 3,245 | 105,800 |
| 2017/07/13 | 3,210 | 3,225 | 3,185 | 3,200 | 92,800 |
| 2017/07/12 | 3,240 | 3,240 | 3,190 | 3,200 | 150,900 |
| 2017/07/11 | 3,210 | 3,245 | 3,205 | 3,240 | 67,500 |
| 2017/07/10 | 3,230 | 3,245 | 3,210 | 3,215 | 126,300 |
| 2017/07/07 | 3,210 | 3,245 | 3,190 | 3,205 | 113,300 |
| 2017/07/06 | 3,265 | 3,290 | 3,225 | 3,240 | 133,900 |
| 2017/07/05 | 3,220 | 3,280 | 3,215 | 3,265 | 101,800 |
| 2017/07/04 | 3,240 | 3,250 | 3,195 | 3,210 | 81,400 |
| 2017/07/03 | 3,165 | 3,205 | 3,160 | 3,180 | 62,100 |
| 2017/06/30 | 3,150 | 3,180 | 3,145 | 3,165 | 100,400 |
| 2017/06/29 | 3,130 | 3,175 | 3,130 | 3,170 | 132,600 |
| 2017/06/28 | 3,070 | 3,100 | 3,070 | 3,080 | 83,200 |
| 2017/06/27 | 3,070 | 3,095 | 3,065 | 3,075 | 117,500 |
| 2017/06/26 | 3,060 | 3,085 | 3,045 | 3,045 | 118,900 |
| 2017/06/23 | 3,080 | 3,080 | 3,065 | 3,070 | 147,700 |
| 2017/06/22 | 3,115 | 3,130 | 3,075 | 3,075 | 148,100 |
| 2017/06/21 | 3,140 | 3,160 | 3,105 | 3,110 | 69,400 |
| 2017/06/20 | 3,120 | 3,175 | 3,120 | 3,150 | 82,100 |
| 2017/06/19 | 3,090 | 3,100 | 3,070 | 3,095 | 72,100 |
| 2017/06/16 | 3,085 | 3,100 | 3,060 | 3,065 | 232,700 |
| 2017/06/15 | 3,105 | 3,120 | 3,050 | 3,050 | 109,000 |
| 2017/06/14 | 3,145 | 3,165 | 3,110 | 3,110 | 75,100 |
| 2017/06/13 | 3,105 | 3,145 | 3,100 | 3,115 | 77,900 |
| 2017/06/12 | 3,100 | 3,140 | 3,085 | 3,125 | 107,500 |
| 2017/06/09 | 3,130 | 3,140 | 3,100 | 3,115 | 73,300 |
| 2017/06/08 | 3,155 | 3,160 | 3,125 | 3,125 | 93,000 |
| 2017/06/07 | 3,095 | 3,155 | 3,095 | 3,155 | 83,700 |
| 2017/06/06 | 3,170 | 3,170 | 3,100 | 3,100 | 73,700 |
| 2017/06/05 | 3,180 | 3,185 | 3,125 | 3,165 | 140,300 |
| 2017/06/02 | 3,120 | 3,185 | 3,120 | 3,180 | 95,600 |
| 2017/06/01 | 3,025 | 3,100 | 3,025 | 3,085 | 102,700 |
| 2017/05/31 | 3,045 | 3,050 | 3,020 | 3,025 | 75,700 |
| 2017/05/30 | 3,055 | 3,065 | 3,025 | 3,060 | 63,300 |
| 2017/05/29 | 3,075 | 3,085 | 3,055 | 3,055 | 55,400 |
| 2017/05/26 | 3,105 | 3,105 | 3,065 | 3,085 | 124,300 |
| 2017/05/25 | 3,095 | 3,145 | 3,085 | 3,125 | 99,200 |
| 2017/05/24 | 3,080 | 3,105 | 3,055 | 3,095 | 160,500 |
| 2017/05/23 | 3,045 | 3,105 | 3,040 | 3,060 | 212,500 |
| 2017/05/22 | 3,045 | 3,050 | 3,015 | 3,040 | 71,300 |
| 2017/05/19 | 3,025 | 3,045 | 2,997 | 3,035 | 90,500 |
| 2017/05/18 | 3,010 | 3,040 | 3,010 | 3,025 | 73,300 |
| 2017/05/17 | 3,120 | 3,125 | 3,065 | 3,070 | 160,200 |
| 2017/05/16 | 3,170 | 3,170 | 3,125 | 3,130 | 99,100 |
| 2017/05/15 | 3,145 | 3,170 | 3,135 | 3,150 | 178,800 |
| 2017/05/12 | 3,180 | 3,205 | 3,140 | 3,160 | 193,300 |
| 2017/05/11 | 3,205 | 3,235 | 3,190 | 3,215 | 158,200 |
| 2017/05/10 | 3,245 | 3,265 | 3,195 | 3,210 | 178,200 |
| 2017/05/09 | 3,210 | 3,250 | 3,210 | 3,240 | 174,900 |
| 2017/05/08 | 3,165 | 3,240 | 3,165 | 3,240 | 149,700 |
| 2017/05/02 | 3,070 | 3,135 | 3,070 | 3,125 | 145,100 |
| 2017/05/01 | 3,030 | 3,075 | 3,030 | 3,060 | 178,100 |
| 2017/04/28 | 3,010 | 3,045 | 2,981 | 3,040 | 325,600 |
| 2017/04/27 | 3,075 | 3,090 | 3,050 | 3,070 | 166,500 |
| 2017/04/26 | 3,060 | 3,090 | 3,055 | 3,080 | 183,000 |
| 2017/04/25 | 3,015 | 3,050 | 2,987 | 3,030 | 163,900 |
| 2017/04/24 | 3,050 | 3,050 | 3,010 | 3,010 | 123,700 |
| 2017/04/21 | 2,987 | 3,025 | 2,963 | 3,020 | 114,700 |
| 2017/04/20 | 2,938 | 2,988 | 2,923 | 2,951 | 104,600 |
| 2017/04/19 | 2,911 | 2,937 | 2,892 | 2,921 | 100,000 |
| 2017/04/18 | 2,931 | 2,963 | 2,930 | 2,934 | 125,000 |
| 2017/04/17 | 2,900 | 2,927 | 2,863 | 2,920 | 114,800 |
| 2017/04/14 | 2,930 | 2,938 | 2,905 | 2,919 | 100,400 |
| 2017/04/13 | 2,952 | 2,971 | 2,916 | 2,940 | 167,600 |
| 2017/04/12 | 3,015 | 3,030 | 2,946 | 2,962 | 130,400 |
| 2017/04/11 | 3,030 | 3,045 | 3,010 | 3,025 | 87,700 |
| 2017/04/10 | 3,030 | 3,055 | 3,020 | 3,045 | 180,400 |
| 2017/04/07 | 3,050 | 3,080 | 3,035 | 3,045 | 95,300 |
| 2017/04/06 | 3,075 | 3,075 | 3,025 | 3,030 | 105,600 |
| 2017/04/05 | 3,135 | 3,150 | 3,070 | 3,090 | 108,800 |
| 2017/04/04 | 3,150 | 3,155 | 3,105 | 3,125 | 124,800 |
| 2017/04/03 | 3,190 | 3,210 | 3,160 | 3,180 | 120,100 |
| 2017/03/31 | 3,280 | 3,295 | 3,180 | 3,180 | 131,400 |
| 2017/03/30 | 3,265 | 3,285 | 3,240 | 3,250 | 70,900 |
| 2017/03/29 | 3,305 | 3,310 | 3,260 | 3,300 | 87,400 |
| 2017/03/28 | 3,240 | 3,325 | 3,235 | 3,320 | 284,800 |
| 2017/03/27 | 3,250 | 3,275 | 3,235 | 3,240 | 170,800 |
| 2017/03/24 | 3,230 | 3,290 | 3,210 | 3,265 | 98,400 |
| 2017/03/23 | 3,185 | 3,240 | 3,185 | 3,225 | 157,200 |
| 2017/03/22 | 3,280 | 3,300 | 3,250 | 3,255 | 132,300 |
| 2017/03/21 | 3,370 | 3,370 | 3,335 | 3,350 | 94,800 |
| 2017/03/17 | 3,370 | 3,380 | 3,320 | 3,365 | 129,200 |
| 2017/03/16 | 3,345 | 3,385 | 3,345 | 3,375 | 109,300 |
| 2017/03/15 | 3,335 | 3,370 | 3,335 | 3,360 | 84,500 |
| 2017/03/14 | 3,355 | 3,355 | 3,315 | 3,355 | 63,900 |
| 2017/03/13 | 3,355 | 3,360 | 3,325 | 3,355 | 78,800 |
| 2017/03/10 | 3,350 | 3,370 | 3,335 | 3,365 | 126,200 |
| 2017/03/09 | 3,300 | 3,310 | 3,285 | 3,300 | 90,400 |
| 2017/03/08 | 3,270 | 3,290 | 3,240 | 3,280 | 99,700 |
| 2017/03/07 | 3,275 | 3,295 | 3,245 | 3,255 | 58,900 |
| 2017/03/06 | 3,230 | 3,280 | 3,225 | 3,260 | 68,700 |
| 2017/03/03 | 3,270 | 3,285 | 3,250 | 3,260 | 72,000 |
| 2017/03/02 | 3,300 | 3,310 | 3,265 | 3,275 | 83,300 |
| 2017/03/01 | 3,240 | 3,265 | 3,210 | 3,255 | 116,900 |
| 2017/02/28 | 3,220 | 3,255 | 3,210 | 3,210 | 128,800 |
| 2017/02/27 | 3,205 | 3,210 | 3,155 | 3,175 | 100,100 |
| 2017/02/24 | 3,220 | 3,255 | 3,205 | 3,225 | 96,700 |
| 2017/02/23 | 3,280 | 3,280 | 3,235 | 3,245 | 71,100 |
| 2017/02/22 | 3,265 | 3,300 | 3,225 | 3,245 | 93,400 |
| 2017/02/21 | 3,220 | 3,270 | 3,185 | 3,235 | 109,600 |
| 2017/02/20 | 3,230 | 3,240 | 3,185 | 3,190 | 162,300 |
| 2017/02/17 | 3,185 | 3,215 | 3,175 | 3,195 | 126,600 |
| 2017/02/16 | 3,285 | 3,285 | 3,200 | 3,220 | 285,700 |
| 2017/02/15 | 3,275 | 3,320 | 3,265 | 3,290 | 296,200 |
| 2017/02/14 | 3,160 | 3,190 | 3,155 | 3,165 | 114,100 |
| 2017/02/13 | 3,180 | 3,180 | 3,130 | 3,140 | 84,700 |
| 2017/02/10 | 3,090 | 3,150 | 3,080 | 3,135 | 95,300 |
| 2017/02/09 | 3,075 | 3,085 | 3,020 | 3,025 | 127,500 |
| 2017/02/08 | 3,090 | 3,110 | 3,080 | 3,085 | 110,100 |
| 2017/02/07 | 3,085 | 3,120 | 3,075 | 3,090 | 148,700 |
| 2017/02/06 | 3,105 | 3,110 | 3,055 | 3,085 | 141,400 |
| 2017/02/03 | 3,080 | 3,095 | 3,050 | 3,065 | 168,300 |
| 2017/02/02 | 3,055 | 3,090 | 3,030 | 3,040 | 188,100 |
| 2017/02/01 | 3,025 | 3,060 | 3,000 | 3,045 | 147,000 |
| 2017/01/31 | 3,035 | 3,110 | 3,035 | 3,060 | 236,200 |
| 2017/01/30 | 2,955 | 3,095 | 2,942 | 3,060 | 541,200 |
| 2017/01/27 | 3,235 | 3,270 | 3,185 | 3,235 | 199,100 |
| 2017/01/26 | 3,210 | 3,240 | 3,195 | 3,205 | 145,700 |
| 2017/01/25 | 3,180 | 3,185 | 3,155 | 3,165 | 112,600 |
| 2017/01/24 | 3,145 | 3,180 | 3,120 | 3,130 | 132,400 |
| 2017/01/23 | 3,175 | 3,175 | 3,130 | 3,145 | 102,500 |
| 2017/01/20 | 3,195 | 3,255 | 3,190 | 3,240 | 77,700 |
| 2017/01/19 | 3,200 | 3,230 | 3,180 | 3,210 | 92,100 |
| 2017/01/18 | 3,145 | 3,190 | 3,125 | 3,175 | 85,000 |
| 2017/01/17 | 3,195 | 3,210 | 3,145 | 3,145 | 71,100 |
| 2017/01/16 | 3,200 | 3,205 | 3,175 | 3,195 | 96,700 |
| 2017/01/13 | 3,225 | 3,260 | 3,215 | 3,235 | 149,000 |
| 2017/01/12 | 3,315 | 3,315 | 3,255 | 3,280 | 60,900 |
| 2017/01/11 | 3,350 | 3,355 | 3,300 | 3,310 | 52,500 |
| 2017/01/10 | 3,300 | 3,355 | 3,290 | 3,325 | 130,200 |
| 2017/01/06 | 3,310 | 3,330 | 3,270 | 3,295 | 105,000 |
| 2017/01/05 | 3,380 | 3,395 | 3,345 | 3,360 | 67,100 |
| 2017/01/04 | 3,295 | 3,380 | 3,255 | 3,380 | 140,300 |