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 |
---|---|---|---|---|---|
1998/12/29 | 445 | 450 | 445 | 450 | 2,000 |
1998/12/28 | 450 | 450 | 449 | 450 | 11,500 |
1998/12/25 | 430 | 440 | 430 | 440 | 600 |
1998/12/24 | 430 | 430 | 430 | 430 | 1,000 |
1998/12/22 | 445 | 445 | 440 | 440 | 33,000 |
1998/12/21 | 425 | 425 | 425 | 425 | 6,500 |
1998/12/18 | 444 | 444 | 425 | 425 | 34,500 |
1998/12/17 | 421 | 421 | 421 | 421 | 2,500 |
1998/12/16 | 435 | 438 | 430 | 430 | 15,400 |
1998/12/15 | 455 | 455 | 430 | 430 | 2,500 |
1998/12/14 | 470 | 470 | 470 | 470 | 1,900 |
1998/12/11 | 470 | 470 | 470 | 470 | 19,000 |
1998/12/10 | 475 | 476 | 475 | 475 | 52,600 |
1998/12/09 | 473 | 473 | 470 | 473 | 2,000 |
1998/12/08 | 475 | 475 | 474 | 475 | 45,200 |
1998/12/07 | 475 | 480 | 475 | 476 | 21,200 |
1998/12/04 | 475 | 475 | 475 | 475 | 11,000 |
1998/12/03 | 485 | 485 | 480 | 481 | 23,600 |
1998/12/02 | 480 | 486 | 479 | 480 | 13,000 |
1998/12/01 | 475 | 480 | 475 | 480 | 17,800 |
1998/11/30 | 481 | 481 | 475 | 480 | 77,500 |
1998/11/27 | 470 | 470 | 465 | 466 | 17,000 |
1998/11/26 | 437 | 461 | 437 | 461 | 30,900 |
1998/11/25 | 435 | 435 | 432 | 432 | 66,400 |
1998/11/24 | 439 | 440 | 435 | 435 | 52,400 |
1998/11/20 | 430 | 430 | 425 | 430 | 3,100 |
1998/11/19 | 432 | 435 | 427 | 427 | 19,100 |
1998/11/18 | 420 | 435 | 420 | 430 | 30,100 |
1998/11/17 | 421 | 421 | 420 | 420 | 9,100 |
1998/11/16 | 419 | 420 | 415 | 420 | 38,300 |
1998/11/13 | 418 | 418 | 418 | 418 | 8,200 |
1998/11/12 | 427 | 427 | 418 | 420 | 52,000 |
1998/11/11 | 426 | 426 | 420 | 426 | 25,200 |
1998/11/10 | 435 | 445 | 435 | 440 | 7,600 |
1998/11/06 | 445 | 445 | 445 | 445 | 100 |
1998/11/05 | 450 | 450 | 445 | 445 | 1,100 |
1998/11/04 | 449 | 449 | 449 | 449 | 1,000 |
1998/11/02 | 415 | 425 | 415 | 425 | 3,800 |
1998/10/30 | 411 | 415 | 411 | 411 | 2,800 |
1998/10/29 | 440 | 440 | 420 | 425 | 3,500 |
1998/10/28 | 500 | 500 | 480 | 480 | 11,100 |
1998/10/26 | 500 | 500 | 500 | 500 | 900 |
1998/10/23 | 550 | 550 | 532 | 532 | 3,000 |
1998/10/22 | 550 | 550 | 530 | 530 | 27,700 |
1998/10/21 | 485 | 490 | 480 | 490 | 1,300 |
1998/10/20 | 482 | 482 | 480 | 480 | 6,700 |
1998/10/19 | 490 | 490 | 490 | 490 | 300 |
1998/10/14 | 515 | 515 | 515 | 515 | 100 |
1998/10/13 | 549 | 549 | 520 | 520 | 300 |
1998/10/12 | 552 | 552 | 552 | 552 | 5,500 |
1998/10/09 | 529 | 529 | 522 | 522 | 300 |
1998/10/08 | 580 | 580 | 530 | 530 | 300 |
1998/10/06 | 600 | 600 | 590 | 590 | 1,300 |
1998/10/05 | 590 | 590 | 580 | 580 | 2,600 |
1998/10/02 | 650 | 650 | 650 | 650 | 100 |
1998/09/30 | 675 | 675 | 665 | 665 | 400 |
1998/09/29 | 665 | 665 | 665 | 665 | 1,000 |
1998/09/28 | 680 | 680 | 665 | 665 | 7,200 |
1998/09/25 | 650 | 650 | 640 | 640 | 700 |
1998/09/24 | 680 | 680 | 680 | 680 | 1,000 |
1998/09/22 | 700 | 700 | 699 | 700 | 20,900 |
1998/09/21 | 700 | 700 | 700 | 700 | 2,300 |
1998/09/18 | 700 | 710 | 700 | 710 | 5,300 |
1998/09/17 | 630 | 630 | 630 | 630 | 700 |
1998/09/14 | 650 | 700 | 650 | 700 | 300 |
1998/09/11 | 657 | 657 | 600 | 601 | 9,400 |
1998/09/10 | 695 | 695 | 647 | 647 | 5,200 |
1998/09/07 | 600 | 615 | 600 | 615 | 2,200 |
1998/09/03 | 620 | 620 | 620 | 620 | 1,900 |
1998/09/01 | 630 | 630 | 600 | 600 | 800 |
1998/08/31 | 630 | 633 | 630 | 632 | 300 |
1998/08/28 | 721 | 721 | 621 | 631 | 7,800 |
1998/08/27 | 700 | 701 | 690 | 691 | 600 |
1998/08/26 | 710 | 710 | 710 | 710 | 100 |
1998/08/24 | 820 | 820 | 820 | 820 | 17,800 |
1998/08/21 | 720 | 720 | 720 | 720 | 1,000 |
1998/08/20 | 740 | 740 | 720 | 720 | 8,700 |
1998/08/19 | 710 | 720 | 710 | 720 | 600 |
1998/08/13 | 810 | 810 | 810 | 810 | 100 |
1998/08/12 | 830 | 850 | 830 | 850 | 1,800 |
1998/08/11 | 830 | 830 | 830 | 830 | 400 |
1998/08/10 | 850 | 850 | 840 | 840 | 3,700 |
1998/08/06 | 840 | 840 | 840 | 840 | 200 |
1998/08/05 | 820 | 830 | 820 | 830 | 3,200 |
1998/07/31 | 840 | 840 | 840 | 840 | 2,000 |
1998/07/30 | 853 | 853 | 843 | 843 | 500 |
1998/07/29 | 873 | 873 | 873 | 873 | 5,300 |
1998/07/28 | 863 | 863 | 863 | 863 | 300 |
1998/07/23 | 868 | 868 | 863 | 863 | 1,400 |
1998/07/22 | 880 | 880 | 872 | 872 | 20,600 |
1998/07/17 | 910 | 910 | 910 | 910 | 17,300 |
1998/07/14 | 880 | 880 | 880 | 880 | 1,000 |
1998/07/10 | 890 | 890 | 890 | 890 | 4,300 |
1998/07/08 | 870 | 870 | 870 | 870 | 300 |
1998/07/03 | 869 | 880 | 869 | 880 | 1,200 |
1998/07/01 | 879 | 879 | 879 | 879 | 200 |
1998/06/29 | 849 | 869 | 849 | 869 | 5,500 |
1998/06/26 | 829 | 829 | 829 | 829 | 200 |
1998/06/23 | 849 | 849 | 849 | 849 | 100 |
1998/06/22 | 930 | 930 | 880 | 880 | 17,200 |
1998/06/19 | 892 | 892 | 892 | 892 | 900 |
1998/06/18 | 861 | 892 | 861 | 892 | 3,700 |
1998/06/17 | 850 | 870 | 850 | 860 | 19,500 |
1998/06/15 | 850 | 850 | 850 | 850 | 500 |
1998/06/12 | 890 | 890 | 880 | 880 | 20,800 |
1998/06/11 | 875 | 875 | 875 | 875 | 100 |
1998/06/10 | 900 | 900 | 876 | 876 | 11,700 |
1998/06/09 | 880 | 880 | 870 | 870 | 2,200 |
1998/06/03 | 890 | 890 | 890 | 890 | 1,000 |
1998/05/28 | 920 | 920 | 910 | 910 | 5,300 |
1998/05/26 | 910 | 910 | 910 | 910 | 500 |
1998/05/22 | 965 | 970 | 965 | 970 | 16,300 |
1998/05/21 | 900 | 919 | 900 | 907 | 5,300 |
1998/05/20 | 875 | 880 | 875 | 880 | 1,500 |
1998/05/19 | 810 | 816 | 810 | 816 | 200 |
1998/05/18 | 815 | 816 | 815 | 816 | 3,000 |
1998/05/15 | 800 | 800 | 800 | 800 | 1,300 |
1998/05/13 | 747 | 747 | 747 | 747 | 1,000 |
1998/05/12 | 744 | 750 | 744 | 750 | 17,000 |
1998/05/11 | 745 | 745 | 744 | 744 | 4,400 |
1998/05/06 | 705 | 705 | 705 | 705 | 100 |
1998/05/01 | 671 | 671 | 667 | 670 | 600 |
1998/04/30 | 670 | 670 | 661 | 667 | 1,000 |
1998/04/28 | 710 | 710 | 670 | 670 | 6,900 |
1998/04/27 | 661 | 661 | 640 | 640 | 3,700 |
1998/04/24 | 650 | 660 | 650 | 660 | 2,200 |
1998/04/23 | 660 | 661 | 650 | 650 | 7,100 |
1998/04/22 | 680 | 680 | 661 | 661 | 32,600 |
1998/04/21 | 670 | 670 | 670 | 670 | 300 |
1998/04/20 | 679 | 679 | 660 | 660 | 2,800 |
1998/04/17 | 680 | 680 | 670 | 670 | 13,700 |
1998/04/16 | 690 | 690 | 673 | 673 | 2,000 |
1998/04/15 | 680 | 680 | 680 | 680 | 2,000 |
1998/04/14 | 683 | 683 | 670 | 670 | 1,600 |
1998/04/13 | 680 | 695 | 680 | 685 | 8,100 |
1998/04/10 | 670 | 670 | 661 | 670 | 8,800 |
1998/04/09 | 660 | 660 | 650 | 650 | 8,000 |
1998/04/08 | 660 | 660 | 660 | 660 | 10,800 |
1998/04/02 | 780 | 780 | 780 | 780 | 100 |
1998/04/01 | 810 | 810 | 810 | 810 | 500 |
1998/03/31 | 810 | 810 | 810 | 810 | 1,200 |
1998/03/30 | 850 | 850 | 820 | 820 | 7,600 |
1998/03/26 | 840 | 840 | 840 | 840 | 1,400 |
1998/03/25 | 840 | 840 | 840 | 840 | 200 |
1998/03/24 | 860 | 860 | 840 | 840 | 500 |
1998/03/23 | 906 | 906 | 900 | 900 | 17,200 |
1998/03/19 | 856 | 856 | 856 | 856 | 200 |
1998/03/16 | 890 | 890 | 890 | 890 | 900 |
1998/03/13 | 860 | 880 | 860 | 880 | 4,600 |
1998/03/12 | 890 | 890 | 890 | 890 | 100 |
1998/03/10 | 890 | 910 | 890 | 910 | 3,700 |
1998/03/05 | 840 | 840 | 840 | 840 | 500 |
1998/03/03 | 870 | 870 | 870 | 870 | 900 |
1998/03/02 | 870 | 870 | 860 | 870 | 7,600 |
1998/02/27 | 860 | 860 | 860 | 860 | 6,500 |
1998/02/24 | 865 | 865 | 865 | 865 | 100 |
1998/02/23 | 899 | 899 | 890 | 895 | 16,800 |
1998/02/20 | 902 | 902 | 892 | 899 | 3,500 |
1998/02/19 | 892 | 892 | 892 | 892 | 200 |
1998/02/18 | 910 | 910 | 910 | 910 | 200 |
1998/02/16 | 916 | 916 | 916 | 916 | 2,000 |
1998/02/13 | 915 | 915 | 915 | 915 | 200 |
1998/02/10 | 925 | 939 | 925 | 939 | 12,100 |
1998/02/06 | 905 | 905 | 905 | 905 | 200 |
1998/02/02 | 974 | 974 | 974 | 974 | 200 |
1998/01/30 | 980 | 980 | 980 | 980 | 1,000 |
1998/01/29 | 960 | 960 | 960 | 960 | 1,000 |
1998/01/28 | 970 | 970 | 970 | 970 | 5,300 |
1998/01/27 | 950 | 950 | 950 | 950 | 100 |
1998/01/26 | 940 | 940 | 940 | 940 | 1,000 |
1998/01/22 | 930 | 930 | 930 | 930 | 16,300 |
1998/01/21 | 930 | 930 | 920 | 920 | 600 |
1998/01/20 | 985 | 985 | 950 | 950 | 1,000 |
1998/01/12 | 980 | 980 | 975 | 975 | 24,000 |
1998/01/07 | 970 | 970 | 970 | 970 | 100 |