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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,678 | 2,728 | 2,656 | 2,691 | 72,000 |
| 2018/12/27 | 2,611 | 2,683 | 2,601 | 2,679 | 87,700 |
| 2018/12/26 | 2,476 | 2,560 | 2,471 | 2,525 | 91,000 |
| 2018/12/25 | 2,572 | 2,581 | 2,445 | 2,459 | 110,000 |
| 2018/12/21 | 2,623 | 2,628 | 2,562 | 2,590 | 161,400 |
| 2018/12/20 | 2,677 | 2,717 | 2,651 | 2,651 | 129,400 |
| 2018/12/19 | 2,704 | 2,735 | 2,682 | 2,690 | 84,500 |
| 2018/12/18 | 2,704 | 2,770 | 2,695 | 2,719 | 144,200 |
| 2018/12/17 | 2,729 | 2,766 | 2,716 | 2,740 | 152,300 |
| 2018/12/14 | 2,780 | 2,784 | 2,687 | 2,717 | 147,400 |
| 2018/12/13 | 2,722 | 2,767 | 2,719 | 2,763 | 115,200 |
| 2018/12/12 | 2,633 | 2,713 | 2,631 | 2,695 | 126,500 |
| 2018/12/11 | 2,700 | 2,709 | 2,601 | 2,610 | 164,600 |
| 2018/12/10 | 2,767 | 2,782 | 2,712 | 2,715 | 121,700 |
| 2018/12/07 | 2,836 | 2,853 | 2,765 | 2,815 | 150,300 |
| 2018/12/06 | 2,884 | 2,899 | 2,818 | 2,838 | 158,800 |
| 2018/12/05 | 2,886 | 2,929 | 2,874 | 2,905 | 149,900 |
| 2018/12/04 | 3,000 | 3,030 | 2,934 | 2,936 | 147,000 |
| 2018/12/03 | 2,974 | 2,990 | 2,959 | 2,986 | 125,200 |
| 2018/11/30 | 2,825 | 2,921 | 2,816 | 2,914 | 269,200 |
| 2018/11/29 | 2,877 | 2,901 | 2,823 | 2,830 | 162,800 |
| 2018/11/28 | 2,809 | 2,860 | 2,803 | 2,850 | 196,700 |
| 2018/11/27 | 2,711 | 2,783 | 2,698 | 2,752 | 181,300 |
| 2018/11/26 | 2,772 | 2,801 | 2,671 | 2,687 | 297,800 |
| 2018/11/22 | 2,786 | 2,824 | 2,768 | 2,818 | 185,000 |
| 2018/11/21 | 2,762 | 2,787 | 2,749 | 2,777 | 125,600 |
| 2018/11/20 | 2,806 | 2,825 | 2,798 | 2,807 | 83,000 |
| 2018/11/19 | 2,836 | 2,861 | 2,806 | 2,832 | 88,400 |
| 2018/11/16 | 2,871 | 2,891 | 2,816 | 2,834 | 67,400 |
| 2018/11/15 | 2,838 | 2,874 | 2,818 | 2,868 | 52,700 |
| 2018/11/14 | 2,836 | 2,879 | 2,832 | 2,839 | 105,500 |
| 2018/11/13 | 2,906 | 2,908 | 2,817 | 2,830 | 142,300 |
| 2018/11/12 | 2,971 | 2,984 | 2,945 | 2,961 | 109,300 |
| 2018/11/09 | 2,976 | 3,035 | 2,975 | 3,000 | 229,000 |
| 2018/11/08 | 2,920 | 2,964 | 2,917 | 2,933 | 107,900 |
| 2018/11/07 | 2,916 | 2,969 | 2,863 | 2,870 | 167,000 |
| 2018/11/06 | 2,899 | 2,921 | 2,863 | 2,900 | 126,700 |
| 2018/11/05 | 2,870 | 2,894 | 2,851 | 2,857 | 142,900 |
| 2018/11/02 | 2,912 | 2,934 | 2,880 | 2,920 | 315,500 |
| 2018/11/01 | 2,825 | 2,880 | 2,816 | 2,855 | 361,100 |
| 2018/10/31 | 2,750 | 2,798 | 2,720 | 2,786 | 425,000 |
| 2018/10/30 | 2,765 | 2,807 | 2,714 | 2,718 | 720,300 |
| 2018/10/29 | 3,175 | 3,175 | 3,030 | 3,035 | 199,300 |
| 2018/10/26 | 3,120 | 3,135 | 3,055 | 3,115 | 152,100 |
| 2018/10/25 | 3,085 | 3,120 | 3,060 | 3,100 | 125,800 |
| 2018/10/24 | 3,180 | 3,190 | 3,135 | 3,175 | 121,500 |
| 2018/10/23 | 3,220 | 3,220 | 3,145 | 3,145 | 123,900 |
| 2018/10/22 | 3,245 | 3,275 | 3,210 | 3,245 | 107,000 |
| 2018/10/19 | 3,270 | 3,280 | 3,240 | 3,265 | 108,400 |
| 2018/10/18 | 3,320 | 3,355 | 3,290 | 3,290 | 164,400 |
| 2018/10/17 | 3,345 | 3,375 | 3,315 | 3,355 | 131,400 |
| 2018/10/16 | 3,275 | 3,320 | 3,275 | 3,320 | 88,900 |
| 2018/10/15 | 3,350 | 3,355 | 3,290 | 3,305 | 98,100 |
| 2018/10/12 | 3,390 | 3,440 | 3,375 | 3,405 | 115,500 |
| 2018/10/11 | 3,420 | 3,440 | 3,380 | 3,405 | 141,200 |
| 2018/10/10 | 3,600 | 3,630 | 3,535 | 3,545 | 142,800 |
| 2018/10/09 | 3,710 | 3,710 | 3,555 | 3,575 | 207,000 |
| 2018/10/05 | 3,670 | 3,705 | 3,635 | 3,660 | 105,200 |
| 2018/10/04 | 3,720 | 3,725 | 3,635 | 3,690 | 186,100 |
| 2018/10/03 | 3,705 | 3,790 | 3,670 | 3,680 | 159,900 |
| 2018/10/02 | 3,800 | 3,855 | 3,765 | 3,775 | 131,400 |
| 2018/10/01 | 3,705 | 3,785 | 3,680 | 3,785 | 234,500 |
| 2018/09/28 | 3,790 | 3,790 | 3,735 | 3,765 | 134,500 |
| 2018/09/27 | 3,750 | 3,785 | 3,735 | 3,740 | 99,900 |
| 2018/09/26 | 3,755 | 3,775 | 3,720 | 3,755 | 82,800 |
| 2018/09/25 | 3,785 | 3,815 | 3,750 | 3,815 | 105,900 |
| 2018/09/21 | 3,780 | 3,830 | 3,760 | 3,785 | 106,100 |
| 2018/09/20 | 3,755 | 3,775 | 3,710 | 3,745 | 154,700 |
| 2018/09/19 | 3,650 | 3,745 | 3,640 | 3,720 | 102,400 |
| 2018/09/18 | 3,470 | 3,635 | 3,460 | 3,615 | 139,200 |
| 2018/09/14 | 3,440 | 3,500 | 3,425 | 3,470 | 129,300 |
| 2018/09/13 | 3,410 | 3,480 | 3,405 | 3,440 | 61,600 |
| 2018/09/12 | 3,430 | 3,450 | 3,350 | 3,405 | 112,100 |
| 2018/09/11 | 3,395 | 3,450 | 3,355 | 3,420 | 112,900 |
| 2018/09/10 | 3,400 | 3,470 | 3,365 | 3,410 | 168,000 |
| 2018/09/07 | 3,345 | 3,345 | 3,305 | 3,330 | 80,400 |
| 2018/09/06 | 3,375 | 3,410 | 3,370 | 3,375 | 55,100 |
| 2018/09/05 | 3,385 | 3,435 | 3,380 | 3,400 | 72,900 |
| 2018/09/04 | 3,425 | 3,430 | 3,385 | 3,390 | 65,500 |
| 2018/09/03 | 3,490 | 3,495 | 3,410 | 3,425 | 69,000 |
| 2018/08/31 | 3,505 | 3,555 | 3,485 | 3,495 | 77,500 |
| 2018/08/30 | 3,575 | 3,590 | 3,530 | 3,550 | 122,200 |
| 2018/08/29 | 3,570 | 3,625 | 3,560 | 3,595 | 95,800 |
| 2018/08/28 | 3,595 | 3,630 | 3,565 | 3,570 | 85,100 |
| 2018/08/27 | 3,485 | 3,555 | 3,460 | 3,545 | 86,600 |
| 2018/08/24 | 3,495 | 3,535 | 3,465 | 3,475 | 89,800 |
| 2018/08/23 | 3,545 | 3,575 | 3,470 | 3,475 | 63,700 |
| 2018/08/22 | 3,470 | 3,555 | 3,445 | 3,520 | 83,300 |
| 2018/08/21 | 3,455 | 3,495 | 3,440 | 3,470 | 55,600 |
| 2018/08/20 | 3,470 | 3,500 | 3,455 | 3,490 | 57,400 |
| 2018/08/17 | 3,460 | 3,525 | 3,450 | 3,505 | 32,800 |
| 2018/08/16 | 3,475 | 3,490 | 3,435 | 3,475 | 63,700 |
| 2018/08/15 | 3,525 | 3,580 | 3,490 | 3,530 | 80,300 |
| 2018/08/14 | 3,515 | 3,575 | 3,515 | 3,565 | 82,900 |
| 2018/08/13 | 3,555 | 3,575 | 3,495 | 3,505 | 114,900 |
| 2018/08/10 | 3,635 | 3,640 | 3,600 | 3,610 | 110,700 |
| 2018/08/09 | 3,625 | 3,665 | 3,575 | 3,645 | 89,000 |
| 2018/08/08 | 3,620 | 3,685 | 3,620 | 3,670 | 119,200 |
| 2018/08/07 | 3,620 | 3,645 | 3,600 | 3,630 | 44,000 |
| 2018/08/06 | 3,655 | 3,670 | 3,605 | 3,620 | 62,200 |
| 2018/08/03 | 3,725 | 3,725 | 3,665 | 3,690 | 108,300 |
| 2018/08/02 | 3,770 | 3,805 | 3,695 | 3,695 | 144,500 |
| 2018/08/01 | 3,940 | 4,010 | 3,740 | 3,790 | 352,300 |
| 2018/07/31 | 3,525 | 3,615 | 3,475 | 3,585 | 194,500 |
| 2018/07/30 | 3,535 | 3,575 | 3,490 | 3,535 | 112,900 |
| 2018/07/27 | 3,500 | 3,525 | 3,480 | 3,515 | 84,600 |
| 2018/07/26 | 3,540 | 3,545 | 3,485 | 3,495 | 77,500 |
| 2018/07/25 | 3,560 | 3,610 | 3,515 | 3,520 | 138,000 |
| 2018/07/24 | 3,475 | 3,480 | 3,450 | 3,470 | 88,000 |
| 2018/07/23 | 3,470 | 3,500 | 3,445 | 3,450 | 123,300 |
| 2018/07/20 | 3,580 | 3,580 | 3,455 | 3,480 | 140,600 |
| 2018/07/19 | 3,600 | 3,635 | 3,585 | 3,620 | 78,900 |
| 2018/07/18 | 3,545 | 3,585 | 3,545 | 3,575 | 105,700 |
| 2018/07/17 | 3,535 | 3,565 | 3,485 | 3,490 | 191,100 |
| 2018/07/13 | 3,480 | 3,500 | 3,430 | 3,490 | 154,000 |
| 2018/07/12 | 3,390 | 3,530 | 3,385 | 3,450 | 292,600 |
| 2018/07/11 | 3,420 | 3,420 | 3,315 | 3,340 | 107,100 |
| 2018/07/10 | 3,410 | 3,450 | 3,390 | 3,425 | 152,900 |
| 2018/07/09 | 3,330 | 3,380 | 3,285 | 3,370 | 179,500 |
| 2018/07/06 | 3,260 | 3,295 | 3,260 | 3,280 | 76,200 |
| 2018/07/05 | 3,320 | 3,330 | 3,240 | 3,255 | 60,600 |
| 2018/07/04 | 3,325 | 3,350 | 3,305 | 3,330 | 77,000 |
| 2018/07/03 | 3,370 | 3,370 | 3,325 | 3,355 | 82,400 |
| 2018/07/02 | 3,420 | 3,445 | 3,360 | 3,370 | 89,500 |
| 2018/06/29 | 3,470 | 3,470 | 3,405 | 3,430 | 77,600 |
| 2018/06/28 | 3,515 | 3,515 | 3,430 | 3,475 | 111,400 |
| 2018/06/27 | 3,510 | 3,515 | 3,475 | 3,495 | 75,000 |
| 2018/06/26 | 3,465 | 3,535 | 3,460 | 3,510 | 81,900 |
| 2018/06/25 | 3,545 | 3,545 | 3,485 | 3,500 | 64,200 |
| 2018/06/22 | 3,475 | 3,560 | 3,460 | 3,555 | 97,800 |
| 2018/06/21 | 3,565 | 3,605 | 3,535 | 3,535 | 103,400 |
| 2018/06/20 | 3,605 | 3,610 | 3,540 | 3,585 | 72,300 |
| 2018/06/19 | 3,605 | 3,645 | 3,575 | 3,590 | 86,600 |
| 2018/06/18 | 3,620 | 3,635 | 3,580 | 3,615 | 67,300 |
| 2018/06/15 | 3,650 | 3,665 | 3,600 | 3,630 | 129,300 |
| 2018/06/14 | 3,600 | 3,640 | 3,590 | 3,625 | 115,500 |
| 2018/06/13 | 3,595 | 3,620 | 3,595 | 3,605 | 89,000 |
| 2018/06/12 | 3,640 | 3,650 | 3,585 | 3,610 | 176,400 |
| 2018/06/11 | 3,625 | 3,645 | 3,600 | 3,605 | 130,600 |
| 2018/06/08 | 3,635 | 3,660 | 3,625 | 3,635 | 125,500 |
| 2018/06/07 | 3,635 | 3,665 | 3,625 | 3,635 | 86,500 |
| 2018/06/06 | 3,565 | 3,635 | 3,540 | 3,615 | 91,000 |
| 2018/06/05 | 3,555 | 3,555 | 3,520 | 3,550 | 106,500 |
| 2018/06/04 | 3,500 | 3,575 | 3,480 | 3,565 | 168,100 |
| 2018/06/01 | 3,405 | 3,470 | 3,385 | 3,455 | 169,600 |
| 2018/05/31 | 3,485 | 3,490 | 3,400 | 3,430 | 155,900 |
| 2018/05/30 | 3,495 | 3,500 | 3,415 | 3,425 | 121,300 |
| 2018/05/29 | 3,595 | 3,595 | 3,545 | 3,565 | 64,900 |
| 2018/05/28 | 3,640 | 3,640 | 3,580 | 3,620 | 54,800 |
| 2018/05/25 | 3,640 | 3,665 | 3,605 | 3,630 | 126,300 |
| 2018/05/24 | 3,770 | 3,770 | 3,630 | 3,630 | 121,300 |
| 2018/05/23 | 3,805 | 3,840 | 3,770 | 3,780 | 92,100 |
| 2018/05/22 | 3,800 | 3,825 | 3,790 | 3,810 | 46,700 |
| 2018/05/21 | 3,800 | 3,835 | 3,790 | 3,815 | 69,800 |
| 2018/05/18 | 3,780 | 3,850 | 3,770 | 3,840 | 125,000 |
| 2018/05/17 | 3,770 | 3,800 | 3,740 | 3,785 | 117,100 |
| 2018/05/16 | 3,740 | 3,790 | 3,730 | 3,760 | 87,900 |
| 2018/05/15 | 3,735 | 3,755 | 3,715 | 3,730 | 71,700 |
| 2018/05/14 | 3,745 | 3,755 | 3,705 | 3,750 | 79,700 |
| 2018/05/11 | 3,695 | 3,755 | 3,685 | 3,750 | 79,700 |
| 2018/05/10 | 3,675 | 3,695 | 3,650 | 3,675 | 67,600 |
| 2018/05/09 | 3,705 | 3,705 | 3,630 | 3,650 | 73,400 |
| 2018/05/08 | 3,695 | 3,760 | 3,690 | 3,705 | 125,500 |
| 2018/05/07 | 3,730 | 3,730 | 3,670 | 3,690 | 66,000 |
| 2018/05/02 | 3,770 | 3,770 | 3,705 | 3,735 | 128,500 |
| 2018/05/01 | 3,725 | 3,770 | 3,665 | 3,770 | 134,900 |
| 2018/04/27 | 3,685 | 3,865 | 3,635 | 3,710 | 391,900 |
| 2018/04/26 | 3,630 | 3,700 | 3,605 | 3,665 | 157,900 |
| 2018/04/25 | 3,635 | 3,665 | 3,615 | 3,650 | 84,800 |
| 2018/04/24 | 3,575 | 3,665 | 3,570 | 3,655 | 165,700 |
| 2018/04/23 | 3,560 | 3,585 | 3,540 | 3,555 | 78,000 |
| 2018/04/20 | 3,550 | 3,595 | 3,550 | 3,565 | 81,100 |
| 2018/04/19 | 3,600 | 3,605 | 3,570 | 3,570 | 115,400 |
| 2018/04/18 | 3,545 | 3,600 | 3,520 | 3,575 | 133,100 |
| 2018/04/17 | 3,560 | 3,570 | 3,520 | 3,535 | 80,100 |
| 2018/04/16 | 3,560 | 3,590 | 3,535 | 3,555 | 59,600 |
| 2018/04/13 | 3,560 | 3,595 | 3,530 | 3,550 | 117,100 |
| 2018/04/12 | 3,530 | 3,555 | 3,505 | 3,515 | 127,000 |
| 2018/04/11 | 3,490 | 3,565 | 3,480 | 3,505 | 242,600 |
| 2018/04/10 | 3,350 | 3,510 | 3,345 | 3,500 | 296,200 |
| 2018/04/09 | 3,355 | 3,355 | 3,285 | 3,330 | 101,000 |
| 2018/04/06 | 3,420 | 3,425 | 3,355 | 3,360 | 95,900 |
| 2018/04/05 | 3,470 | 3,470 | 3,405 | 3,420 | 78,800 |
| 2018/04/04 | 3,370 | 3,430 | 3,340 | 3,425 | 114,000 |
| 2018/04/03 | 3,320 | 3,355 | 3,295 | 3,345 | 59,200 |
| 2018/04/02 | 3,355 | 3,375 | 3,335 | 3,360 | 54,200 |
| 2018/03/30 | 3,355 | 3,370 | 3,315 | 3,355 | 63,000 |
| 2018/03/29 | 3,340 | 3,355 | 3,285 | 3,330 | 93,300 |
| 2018/03/28 | 3,290 | 3,315 | 3,245 | 3,310 | 123,200 |
| 2018/03/27 | 3,295 | 3,355 | 3,270 | 3,355 | 269,300 |
| 2018/03/26 | 3,195 | 3,235 | 3,170 | 3,235 | 190,700 |
| 2018/03/23 | 3,240 | 3,245 | 3,175 | 3,185 | 162,300 |
| 2018/03/22 | 3,330 | 3,330 | 3,250 | 3,295 | 192,300 |
| 2018/03/20 | 3,310 | 3,345 | 3,300 | 3,340 | 119,300 |
| 2018/03/19 | 3,350 | 3,375 | 3,320 | 3,335 | 130,200 |
| 2018/03/16 | 3,400 | 3,400 | 3,350 | 3,365 | 120,500 |
| 2018/03/15 | 3,420 | 3,430 | 3,340 | 3,400 | 101,300 |
| 2018/03/14 | 3,395 | 3,430 | 3,375 | 3,410 | 71,000 |
| 2018/03/13 | 3,360 | 3,385 | 3,325 | 3,385 | 63,900 |
| 2018/03/12 | 3,335 | 3,370 | 3,335 | 3,365 | 52,700 |
| 2018/03/09 | 3,310 | 3,330 | 3,260 | 3,275 | 112,900 |
| 2018/03/08 | 3,290 | 3,300 | 3,210 | 3,245 | 112,900 |
| 2018/03/07 | 3,295 | 3,325 | 3,255 | 3,275 | 71,100 |
| 2018/03/06 | 3,295 | 3,345 | 3,295 | 3,305 | 49,000 |
| 2018/03/05 | 3,320 | 3,335 | 3,250 | 3,255 | 120,400 |
| 2018/03/02 | 3,375 | 3,385 | 3,320 | 3,335 | 81,800 |
| 2018/03/01 | 3,475 | 3,475 | 3,425 | 3,430 | 106,900 |
| 2018/02/28 | 3,525 | 3,545 | 3,495 | 3,495 | 104,800 |
| 2018/02/27 | 3,475 | 3,530 | 3,465 | 3,515 | 64,800 |
| 2018/02/26 | 3,445 | 3,455 | 3,420 | 3,435 | 52,500 |
| 2018/02/23 | 3,415 | 3,440 | 3,395 | 3,410 | 88,400 |
| 2018/02/22 | 3,440 | 3,445 | 3,400 | 3,415 | 111,800 |
| 2018/02/21 | 3,415 | 3,440 | 3,405 | 3,415 | 112,200 |
| 2018/02/20 | 3,425 | 3,430 | 3,380 | 3,410 | 81,900 |
| 2018/02/19 | 3,390 | 3,435 | 3,390 | 3,435 | 162,800 |
| 2018/02/16 | 3,330 | 3,375 | 3,310 | 3,355 | 89,000 |
| 2018/02/15 | 3,300 | 3,325 | 3,275 | 3,300 | 110,300 |
| 2018/02/14 | 3,340 | 3,370 | 3,240 | 3,250 | 140,900 |
| 2018/02/13 | 3,480 | 3,490 | 3,345 | 3,360 | 166,900 |
| 2018/02/09 | 3,415 | 3,445 | 3,395 | 3,410 | 258,700 |
| 2018/02/08 | 3,505 | 3,540 | 3,455 | 3,475 | 158,700 |
| 2018/02/07 | 3,640 | 3,645 | 3,460 | 3,460 | 196,900 |
| 2018/02/06 | 3,650 | 3,685 | 3,510 | 3,540 | 242,300 |
| 2018/02/05 | 3,730 | 3,770 | 3,680 | 3,750 | 134,500 |
| 2018/02/02 | 3,810 | 3,825 | 3,750 | 3,760 | 123,400 |
| 2018/02/01 | 3,850 | 3,875 | 3,800 | 3,845 | 96,500 |
| 2018/01/31 | 3,835 | 3,885 | 3,780 | 3,815 | 253,200 |
| 2018/01/30 | 3,795 | 3,825 | 3,675 | 3,770 | 467,800 |
| 2018/01/29 | 3,480 | 3,580 | 3,435 | 3,565 | 194,100 |
| 2018/01/26 | 3,400 | 3,470 | 3,400 | 3,450 | 127,300 |
| 2018/01/25 | 3,485 | 3,485 | 3,430 | 3,430 | 57,600 |
| 2018/01/24 | 3,490 | 3,520 | 3,485 | 3,510 | 74,600 |
| 2018/01/23 | 3,450 | 3,505 | 3,440 | 3,490 | 60,500 |
| 2018/01/22 | 3,435 | 3,445 | 3,400 | 3,425 | 36,700 |
| 2018/01/19 | 3,415 | 3,430 | 3,395 | 3,430 | 48,700 |
| 2018/01/18 | 3,435 | 3,440 | 3,390 | 3,390 | 80,100 |
| 2018/01/17 | 3,435 | 3,465 | 3,420 | 3,445 | 85,700 |
| 2018/01/16 | 3,440 | 3,460 | 3,435 | 3,440 | 32,800 |
| 2018/01/15 | 3,475 | 3,475 | 3,420 | 3,420 | 52,500 |
| 2018/01/12 | 3,500 | 3,510 | 3,430 | 3,440 | 87,200 |
| 2018/01/11 | 3,485 | 3,525 | 3,480 | 3,520 | 45,300 |
| 2018/01/10 | 3,555 | 3,560 | 3,500 | 3,510 | 90,200 |
| 2018/01/09 | 3,605 | 3,610 | 3,550 | 3,560 | 71,000 |
| 2018/01/05 | 3,525 | 3,555 | 3,515 | 3,555 | 68,400 |
| 2018/01/04 | 3,535 | 3,535 | 3,485 | 3,510 | 54,900 |