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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,665 | 1,673 | 1,656 | 1,665 | 91,100 |
| 2021/12/29 | 1,660 | 1,687 | 1,660 | 1,677 | 90,300 |
| 2021/12/28 | 1,674 | 1,677 | 1,647 | 1,658 | 218,300 |
| 2021/12/27 | 1,640 | 1,646 | 1,631 | 1,640 | 92,400 |
| 2021/12/24 | 1,638 | 1,651 | 1,635 | 1,649 | 124,700 |
| 2021/12/23 | 1,633 | 1,652 | 1,627 | 1,649 | 143,400 |
| 2021/12/22 | 1,642 | 1,647 | 1,626 | 1,638 | 157,900 |
| 2021/12/21 | 1,659 | 1,669 | 1,643 | 1,649 | 115,200 |
| 2021/12/20 | 1,715 | 1,715 | 1,658 | 1,658 | 93,600 |
| 2021/12/17 | 1,737 | 1,742 | 1,717 | 1,728 | 136,000 |
| 2021/12/16 | 1,743 | 1,750 | 1,728 | 1,731 | 71,200 |
| 2021/12/15 | 1,736 | 1,748 | 1,709 | 1,714 | 91,000 |
| 2021/12/14 | 1,736 | 1,753 | 1,736 | 1,743 | 107,200 |
| 2021/12/13 | 1,753 | 1,754 | 1,734 | 1,736 | 63,700 |
| 2021/12/10 | 1,759 | 1,760 | 1,739 | 1,747 | 137,000 |
| 2021/12/09 | 1,735 | 1,742 | 1,726 | 1,736 | 109,900 |
| 2021/12/08 | 1,699 | 1,737 | 1,696 | 1,733 | 123,100 |
| 2021/12/07 | 1,708 | 1,710 | 1,691 | 1,706 | 91,500 |
| 2021/12/06 | 1,672 | 1,702 | 1,672 | 1,694 | 111,600 |
| 2021/12/03 | 1,642 | 1,666 | 1,640 | 1,662 | 98,600 |
| 2021/12/02 | 1,609 | 1,649 | 1,594 | 1,632 | 178,600 |
| 2021/12/01 | 1,599 | 1,622 | 1,592 | 1,611 | 101,900 |
| 2021/11/30 | 1,660 | 1,678 | 1,610 | 1,610 | 161,500 |
| 2021/11/29 | 1,670 | 1,682 | 1,650 | 1,655 | 203,300 |
| 2021/11/26 | 1,707 | 1,713 | 1,670 | 1,677 | 128,300 |
| 2021/11/25 | 1,724 | 1,724 | 1,709 | 1,718 | 55,000 |
| 2021/11/24 | 1,730 | 1,746 | 1,717 | 1,723 | 86,800 |
| 2021/11/22 | 1,750 | 1,750 | 1,708 | 1,725 | 83,500 |
| 2021/11/19 | 1,730 | 1,752 | 1,722 | 1,750 | 120,700 |
| 2021/11/18 | 1,711 | 1,732 | 1,708 | 1,728 | 85,100 |
| 2021/11/17 | 1,730 | 1,738 | 1,718 | 1,726 | 77,300 |
| 2021/11/16 | 1,729 | 1,740 | 1,723 | 1,723 | 82,100 |
| 2021/11/15 | 1,720 | 1,726 | 1,710 | 1,714 | 57,500 |
| 2021/11/12 | 1,695 | 1,717 | 1,695 | 1,708 | 60,100 |
| 2021/11/11 | 1,697 | 1,705 | 1,685 | 1,694 | 53,800 |
| 2021/11/10 | 1,748 | 1,749 | 1,693 | 1,697 | 110,800 |
| 2021/11/09 | 1,752 | 1,759 | 1,729 | 1,731 | 100,300 |
| 2021/11/08 | 1,726 | 1,743 | 1,718 | 1,743 | 98,000 |
| 2021/11/05 | 1,714 | 1,720 | 1,706 | 1,715 | 145,400 |
| 2021/11/04 | 1,714 | 1,728 | 1,693 | 1,717 | 153,600 |
| 2021/11/02 | 1,696 | 1,700 | 1,675 | 1,689 | 156,500 |
| 2021/11/01 | 1,718 | 1,719 | 1,673 | 1,686 | 176,900 |
| 2021/10/29 | 1,725 | 1,728 | 1,680 | 1,693 | 167,200 |
| 2021/10/28 | 1,710 | 1,729 | 1,695 | 1,717 | 480,100 |
| 2021/10/27 | 1,724 | 1,734 | 1,696 | 1,715 | 141,400 |
| 2021/10/26 | 1,717 | 1,735 | 1,715 | 1,724 | 100,400 |
| 2021/10/25 | 1,721 | 1,740 | 1,710 | 1,711 | 102,300 |
| 2021/10/22 | 1,730 | 1,736 | 1,714 | 1,716 | 102,000 |
| 2021/10/21 | 1,745 | 1,768 | 1,738 | 1,741 | 145,400 |
| 2021/10/20 | 1,782 | 1,792 | 1,747 | 1,747 | 114,800 |
| 2021/10/19 | 1,802 | 1,802 | 1,766 | 1,772 | 102,200 |
| 2021/10/18 | 1,780 | 1,803 | 1,777 | 1,803 | 186,800 |
| 2021/10/15 | 1,740 | 1,760 | 1,736 | 1,760 | 104,200 |
| 2021/10/14 | 1,744 | 1,744 | 1,722 | 1,739 | 80,400 |
| 2021/10/13 | 1,745 | 1,754 | 1,722 | 1,744 | 145,300 |
| 2021/10/12 | 1,736 | 1,750 | 1,732 | 1,750 | 91,000 |
| 2021/10/11 | 1,719 | 1,743 | 1,718 | 1,743 | 100,500 |
| 2021/10/08 | 1,710 | 1,722 | 1,697 | 1,698 | 141,000 |
| 2021/10/07 | 1,692 | 1,700 | 1,674 | 1,674 | 106,900 |
| 2021/10/06 | 1,684 | 1,709 | 1,680 | 1,696 | 130,300 |
| 2021/10/05 | 1,672 | 1,685 | 1,665 | 1,670 | 141,600 |
| 2021/10/04 | 1,688 | 1,695 | 1,669 | 1,680 | 118,700 |
| 2021/10/01 | 1,700 | 1,702 | 1,665 | 1,673 | 207,000 |
| 2021/09/30 | 1,748 | 1,748 | 1,707 | 1,713 | 155,100 |
| 2021/09/29 | 1,741 | 1,755 | 1,731 | 1,751 | 252,100 |
| 2021/09/28 | 1,776 | 1,807 | 1,759 | 1,805 | 383,600 |
| 2021/09/27 | 1,750 | 1,763 | 1,749 | 1,758 | 147,200 |
| 2021/09/24 | 1,752 | 1,752 | 1,733 | 1,740 | 213,700 |
| 2021/09/22 | 1,748 | 1,753 | 1,721 | 1,721 | 188,500 |
| 2021/09/21 | 1,740 | 1,759 | 1,726 | 1,750 | 258,200 |
| 2021/09/17 | 1,770 | 1,773 | 1,755 | 1,760 | 233,600 |
| 2021/09/16 | 1,773 | 1,790 | 1,757 | 1,764 | 226,800 |
| 2021/09/15 | 1,750 | 1,773 | 1,749 | 1,764 | 188,900 |
| 2021/09/14 | 1,759 | 1,773 | 1,756 | 1,766 | 200,300 |
| 2021/09/13 | 1,740 | 1,754 | 1,736 | 1,754 | 166,600 |
| 2021/09/10 | 1,732 | 1,747 | 1,732 | 1,745 | 166,500 |
| 2021/09/09 | 1,738 | 1,745 | 1,718 | 1,726 | 160,700 |
| 2021/09/08 | 1,742 | 1,752 | 1,736 | 1,748 | 156,400 |
| 2021/09/07 | 1,739 | 1,748 | 1,731 | 1,738 | 142,900 |
| 2021/09/06 | 1,739 | 1,739 | 1,719 | 1,739 | 146,500 |
| 2021/09/03 | 1,696 | 1,723 | 1,693 | 1,714 | 162,100 |
| 2021/09/02 | 1,688 | 1,693 | 1,680 | 1,684 | 137,700 |
| 2021/09/01 | 1,668 | 1,690 | 1,666 | 1,688 | 122,100 |
| 2021/08/31 | 1,652 | 1,675 | 1,649 | 1,667 | 172,400 |
| 2021/08/30 | 1,650 | 1,667 | 1,648 | 1,663 | 161,000 |
| 2021/08/27 | 1,611 | 1,627 | 1,604 | 1,627 | 154,800 |
| 2021/08/26 | 1,619 | 1,624 | 1,610 | 1,615 | 107,400 |
| 2021/08/25 | 1,607 | 1,635 | 1,607 | 1,615 | 176,500 |
| 2021/08/24 | 1,610 | 1,627 | 1,608 | 1,615 | 168,600 |
| 2021/08/23 | 1,600 | 1,617 | 1,595 | 1,601 | 225,300 |
| 2021/08/20 | 1,632 | 1,635 | 1,580 | 1,581 | 453,700 |
| 2021/08/19 | 1,700 | 1,700 | 1,651 | 1,652 | 207,100 |
| 2021/08/18 | 1,695 | 1,717 | 1,693 | 1,710 | 252,000 |
| 2021/08/17 | 1,696 | 1,706 | 1,675 | 1,675 | 118,600 |
| 2021/08/16 | 1,685 | 1,690 | 1,673 | 1,686 | 170,600 |
| 2021/08/13 | 1,700 | 1,701 | 1,686 | 1,690 | 189,000 |
| 2021/08/12 | 1,696 | 1,711 | 1,693 | 1,711 | 158,000 |
| 2021/08/11 | 1,701 | 1,710 | 1,692 | 1,703 | 192,600 |
| 2021/08/10 | 1,710 | 1,724 | 1,680 | 1,681 | 230,900 |
| 2021/08/06 | 1,683 | 1,698 | 1,669 | 1,694 | 172,600 |
| 2021/08/05 | 1,681 | 1,691 | 1,677 | 1,682 | 151,400 |
| 2021/08/04 | 1,714 | 1,716 | 1,683 | 1,684 | 202,800 |
| 2021/08/03 | 1,708 | 1,726 | 1,701 | 1,719 | 203,300 |
| 2021/08/02 | 1,665 | 1,703 | 1,663 | 1,697 | 289,200 |
| 2021/07/30 | 1,683 | 1,688 | 1,643 | 1,653 | 482,000 |
| 2021/07/29 | 1,697 | 1,762 | 1,664 | 1,677 | 715,200 |
| 2021/07/28 | 1,741 | 1,768 | 1,731 | 1,753 | 397,400 |
| 2021/07/27 | 1,730 | 1,746 | 1,718 | 1,731 | 404,600 |
| 2021/07/26 | 1,708 | 1,718 | 1,690 | 1,710 | 394,300 |
| 2021/07/21 | 1,667 | 1,684 | 1,660 | 1,668 | 235,400 |
| 2021/07/20 | 1,642 | 1,643 | 1,617 | 1,635 | 225,600 |
| 2021/07/19 | 1,660 | 1,664 | 1,645 | 1,648 | 214,800 |
| 2021/07/16 | 1,651 | 1,686 | 1,647 | 1,683 | 246,500 |
| 2021/07/15 | 1,641 | 1,658 | 1,635 | 1,651 | 188,000 |
| 2021/07/14 | 1,650 | 1,671 | 1,642 | 1,656 | 218,800 |
| 2021/07/13 | 1,644 | 1,674 | 1,638 | 1,674 | 182,300 |
| 2021/07/12 | 1,641 | 1,645 | 1,629 | 1,638 | 214,700 |
| 2021/07/09 | 1,600 | 1,633 | 1,591 | 1,626 | 324,300 |
| 2021/07/08 | 1,618 | 1,628 | 1,606 | 1,609 | 203,900 |
| 2021/07/07 | 1,620 | 1,632 | 1,611 | 1,623 | 148,900 |
| 2021/07/06 | 1,638 | 1,644 | 1,627 | 1,632 | 85,900 |
| 2021/07/05 | 1,643 | 1,643 | 1,627 | 1,627 | 122,600 |
| 2021/07/02 | 1,640 | 1,648 | 1,632 | 1,636 | 121,900 |
| 2021/07/01 | 1,630 | 1,638 | 1,624 | 1,632 | 115,600 |
| 2021/06/30 | 1,643 | 1,653 | 1,629 | 1,629 | 170,400 |
| 2021/06/29 | 1,646 | 1,654 | 1,628 | 1,642 | 188,700 |
| 2021/06/28 | 1,661 | 1,671 | 1,653 | 1,663 | 150,500 |
| 2021/06/25 | 1,635 | 1,659 | 1,635 | 1,656 | 106,200 |
| 2021/06/24 | 1,633 | 1,648 | 1,629 | 1,631 | 125,700 |
| 2021/06/23 | 1,639 | 1,649 | 1,613 | 1,626 | 180,000 |
| 2021/06/22 | 1,638 | 1,658 | 1,620 | 1,642 | 302,000 |
| 2021/06/21 | 1,614 | 1,615 | 1,571 | 1,584 | 308,400 |
| 2021/06/18 | 1,667 | 1,667 | 1,631 | 1,637 | 498,500 |
| 2021/06/17 | 1,700 | 1,711 | 1,695 | 1,695 | 144,700 |
| 2021/06/16 | 1,713 | 1,735 | 1,708 | 1,720 | 151,000 |
| 2021/06/15 | 1,697 | 1,702 | 1,686 | 1,700 | 144,000 |
| 2021/06/14 | 1,723 | 1,730 | 1,685 | 1,698 | 226,000 |
| 2021/06/11 | 1,755 | 1,764 | 1,706 | 1,728 | 284,900 |
| 2021/06/10 | 1,752 | 1,785 | 1,744 | 1,773 | 230,600 |
| 2021/06/09 | 1,741 | 1,756 | 1,739 | 1,752 | 143,900 |
| 2021/06/08 | 1,746 | 1,764 | 1,737 | 1,738 | 191,700 |
| 2021/06/07 | 1,765 | 1,765 | 1,738 | 1,738 | 198,300 |
| 2021/06/04 | 1,713 | 1,760 | 1,710 | 1,754 | 276,700 |
| 2021/06/03 | 1,684 | 1,715 | 1,684 | 1,697 | 297,200 |
| 2021/06/02 | 1,639 | 1,674 | 1,629 | 1,672 | 253,700 |
| 2021/06/01 | 1,620 | 1,639 | 1,617 | 1,639 | 175,000 |
| 2021/05/31 | 1,621 | 1,627 | 1,601 | 1,605 | 174,900 |
| 2021/05/28 | 1,606 | 1,623 | 1,600 | 1,621 | 170,100 |
| 2021/05/27 | 1,611 | 1,621 | 1,585 | 1,585 | 206,800 |
| 2021/05/26 | 1,603 | 1,620 | 1,598 | 1,618 | 141,200 |
| 2021/05/25 | 1,632 | 1,638 | 1,617 | 1,617 | 165,300 |
| 2021/05/24 | 1,595 | 1,624 | 1,592 | 1,624 | 208,400 |
| 2021/05/21 | 1,588 | 1,607 | 1,577 | 1,585 | 206,300 |
| 2021/05/20 | 1,567 | 1,596 | 1,565 | 1,590 | 127,200 |
| 2021/05/19 | 1,556 | 1,589 | 1,556 | 1,574 | 134,700 |
| 2021/05/18 | 1,539 | 1,584 | 1,538 | 1,583 | 250,500 |
| 2021/05/17 | 1,563 | 1,568 | 1,531 | 1,536 | 233,800 |
| 2021/05/14 | 1,577 | 1,578 | 1,544 | 1,545 | 269,600 |
| 2021/05/13 | 1,548 | 1,570 | 1,542 | 1,548 | 216,100 |
| 2021/05/12 | 1,571 | 1,577 | 1,532 | 1,568 | 390,600 |
| 2021/05/11 | 1,605 | 1,615 | 1,577 | 1,580 | 279,500 |
| 2021/05/10 | 1,610 | 1,647 | 1,605 | 1,610 | 299,700 |
| 2021/05/07 | 1,614 | 1,630 | 1,602 | 1,602 | 306,600 |
| 2021/05/06 | 1,578 | 1,626 | 1,561 | 1,609 | 651,800 |
| 2021/04/30 | 1,706 | 1,763 | 1,562 | 1,566 | 1,743,900 |
| 2021/04/28 | 1,644 | 1,692 | 1,637 | 1,688 | 267,600 |
| 2021/04/27 | 1,630 | 1,654 | 1,624 | 1,638 | 115,800 |
| 2021/04/26 | 1,661 | 1,667 | 1,637 | 1,637 | 147,900 |
| 2021/04/23 | 1,665 | 1,681 | 1,647 | 1,652 | 206,700 |
| 2021/04/22 | 1,690 | 1,698 | 1,665 | 1,673 | 258,700 |
| 2021/04/21 | 1,680 | 1,680 | 1,636 | 1,650 | 309,600 |
| 2021/04/20 | 1,728 | 1,734 | 1,697 | 1,708 | 402,400 |
| 2021/04/19 | 1,717 | 1,753 | 1,717 | 1,739 | 228,000 |
| 2021/04/16 | 1,706 | 1,711 | 1,690 | 1,703 | 173,900 |
| 2021/04/15 | 1,680 | 1,707 | 1,680 | 1,688 | 162,500 |
| 2021/04/14 | 1,676 | 1,684 | 1,657 | 1,676 | 138,000 |
| 2021/04/13 | 1,643 | 1,695 | 1,640 | 1,676 | 269,000 |
| 2021/04/12 | 1,647 | 1,657 | 1,633 | 1,643 | 121,400 |
| 2021/04/09 | 1,637 | 1,655 | 1,628 | 1,629 | 127,100 |
| 2021/04/08 | 1,645 | 1,650 | 1,625 | 1,635 | 166,500 |
| 2021/04/07 | 1,639 | 1,676 | 1,639 | 1,664 | 150,200 |
| 2021/04/06 | 1,653 | 1,667 | 1,633 | 1,639 | 202,400 |
| 2021/04/05 | 1,654 | 1,670 | 1,643 | 1,650 | 121,900 |
| 2021/04/02 | 1,642 | 1,652 | 1,624 | 1,631 | 176,500 |
| 2021/04/01 | 1,665 | 1,674 | 1,621 | 1,630 | 274,600 |
| 2021/03/31 | 1,709 | 1,709 | 1,667 | 1,673 | 261,500 |
| 2021/03/30 | 1,696 | 1,713 | 1,671 | 1,709 | 388,000 |
| 2021/03/29 | 1,746 | 1,759 | 1,706 | 1,728 | 408,500 |
| 2021/03/26 | 1,760 | 1,760 | 1,720 | 1,726 | 302,800 |
| 2021/03/25 | 1,717 | 1,755 | 1,714 | 1,725 | 303,800 |
| 2021/03/24 | 1,740 | 1,746 | 1,706 | 1,717 | 286,100 |
| 2021/03/23 | 1,812 | 1,814 | 1,761 | 1,761 | 354,900 |
| 2021/03/22 | 1,824 | 1,848 | 1,801 | 1,801 | 395,900 |
| 2021/03/19 | 1,750 | 1,816 | 1,742 | 1,810 | 557,300 |
| 2021/03/18 | 1,760 | 1,770 | 1,747 | 1,767 | 260,900 |
| 2021/03/17 | 1,750 | 1,756 | 1,733 | 1,756 | 208,900 |
| 2021/03/16 | 1,760 | 1,788 | 1,756 | 1,776 | 189,000 |
| 2021/03/15 | 1,735 | 1,780 | 1,735 | 1,762 | 247,200 |
| 2021/03/12 | 1,713 | 1,723 | 1,695 | 1,720 | 175,400 |
| 2021/03/11 | 1,696 | 1,733 | 1,690 | 1,725 | 236,800 |
| 2021/03/10 | 1,679 | 1,685 | 1,657 | 1,680 | 221,500 |
| 2021/03/09 | 1,698 | 1,700 | 1,672 | 1,693 | 224,900 |
| 2021/03/08 | 1,686 | 1,703 | 1,658 | 1,665 | 292,400 |
| 2021/03/05 | 1,639 | 1,650 | 1,612 | 1,646 | 196,500 |
| 2021/03/04 | 1,643 | 1,655 | 1,609 | 1,633 | 224,300 |
| 2021/03/03 | 1,620 | 1,640 | 1,609 | 1,635 | 227,900 |
| 2021/03/02 | 1,646 | 1,651 | 1,600 | 1,600 | 331,900 |
| 2021/03/01 | 1,641 | 1,650 | 1,626 | 1,644 | 253,100 |
| 2021/02/26 | 1,647 | 1,658 | 1,622 | 1,622 | 531,100 |
| 2021/02/25 | 1,669 | 1,702 | 1,656 | 1,696 | 344,400 |
| 2021/02/24 | 1,658 | 1,664 | 1,638 | 1,642 | 260,900 |
| 2021/02/22 | 1,639 | 1,657 | 1,631 | 1,645 | 193,500 |
| 2021/02/19 | 1,616 | 1,622 | 1,601 | 1,620 | 213,500 |
| 2021/02/18 | 1,676 | 1,685 | 1,643 | 1,645 | 176,500 |
| 2021/02/17 | 1,642 | 1,670 | 1,642 | 1,667 | 139,200 |
| 2021/02/16 | 1,639 | 1,657 | 1,633 | 1,650 | 196,700 |
| 2021/02/15 | 1,650 | 1,663 | 1,636 | 1,638 | 241,900 |
| 2021/02/12 | 1,640 | 1,646 | 1,621 | 1,638 | 173,000 |
| 2021/02/10 | 1,629 | 1,654 | 1,615 | 1,640 | 228,500 |
| 2021/02/09 | 1,670 | 1,672 | 1,626 | 1,643 | 311,900 |
| 2021/02/08 | 1,685 | 1,700 | 1,660 | 1,662 | 280,200 |
| 2021/02/05 | 1,649 | 1,680 | 1,649 | 1,666 | 354,700 |
| 2021/02/04 | 1,608 | 1,646 | 1,597 | 1,643 | 249,600 |
| 2021/02/03 | 1,627 | 1,638 | 1,590 | 1,597 | 393,500 |
| 2021/02/02 | 1,600 | 1,649 | 1,600 | 1,616 | 453,100 |
| 2021/02/01 | 1,567 | 1,612 | 1,564 | 1,597 | 335,400 |
| 2021/01/29 | 1,635 | 1,640 | 1,550 | 1,562 | 584,400 |
| 2021/01/28 | 1,600 | 1,657 | 1,592 | 1,637 | 1,102,000 |
| 2021/01/27 | 1,479 | 1,500 | 1,470 | 1,498 | 348,900 |
| 2021/01/26 | 1,475 | 1,477 | 1,448 | 1,464 | 272,500 |
| 2021/01/25 | 1,480 | 1,492 | 1,462 | 1,467 | 274,700 |
| 2021/01/22 | 1,420 | 1,468 | 1,414 | 1,460 | 248,100 |
| 2021/01/21 | 1,447 | 1,467 | 1,428 | 1,429 | 261,000 |
| 2021/01/20 | 1,446 | 1,448 | 1,421 | 1,438 | 194,500 |
| 2021/01/19 | 1,410 | 1,444 | 1,404 | 1,438 | 266,900 |
| 2021/01/18 | 1,428 | 1,431 | 1,391 | 1,401 | 322,500 |
| 2021/01/15 | 1,418 | 1,437 | 1,409 | 1,414 | 425,400 |
| 2021/01/14 | 1,383 | 1,409 | 1,374 | 1,393 | 338,000 |
| 2021/01/13 | 1,364 | 1,376 | 1,351 | 1,373 | 319,200 |
| 2021/01/12 | 1,330 | 1,365 | 1,319 | 1,363 | 433,500 |
| 2021/01/08 | 1,333 | 1,333 | 1,314 | 1,324 | 288,100 |
| 2021/01/07 | 1,300 | 1,334 | 1,300 | 1,333 | 440,700 |
| 2021/01/06 | 1,240 | 1,283 | 1,238 | 1,278 | 330,500 |
| 2021/01/05 | 1,225 | 1,239 | 1,210 | 1,239 | 415,600 |
| 2021/01/04 | 1,276 | 1,278 | 1,232 | 1,242 | 399,700 |