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 |
---|---|---|---|---|---|
2001/12/28 | 529 | 550 | 529 | 543 | 17,700 |
2001/12/27 | 520 | 524 | 516 | 524 | 16,800 |
2001/12/26 | 524 | 535 | 519 | 520 | 16,300 |
2001/12/25 | 535 | 539 | 523 | 524 | 41,100 |
2001/12/21 | 525 | 535 | 505 | 513 | 40,700 |
2001/12/20 | 550 | 550 | 514 | 525 | 99,300 |
2001/12/19 | 499 | 510 | 478 | 480 | 27,700 |
2001/12/18 | 515 | 520 | 500 | 500 | 29,200 |
2001/12/17 | 517 | 529 | 505 | 505 | 18,600 |
2001/12/14 | 486 | 521 | 486 | 517 | 74,900 |
2001/12/13 | 542 | 542 | 525 | 531 | 32,300 |
2001/12/12 | 570 | 570 | 535 | 539 | 25,100 |
2001/12/11 | 567 | 570 | 550 | 550 | 19,300 |
2001/12/10 | 560 | 570 | 560 | 570 | 26,300 |
2001/12/07 | 553 | 559 | 553 | 555 | 7,300 |
2001/12/06 | 565 | 570 | 555 | 555 | 11,200 |
2001/12/05 | 556 | 565 | 555 | 564 | 15,800 |
2001/12/04 | 535 | 557 | 534 | 557 | 15,800 |
2001/12/03 | 559 | 570 | 540 | 540 | 15,600 |
2001/11/30 | 549 | 555 | 545 | 555 | 12,200 |
2001/11/29 | 578 | 578 | 550 | 559 | 30,900 |
2001/11/28 | 546 | 570 | 545 | 570 | 27,600 |
2001/11/27 | 539 | 539 | 532 | 536 | 132,600 |
2001/11/26 | 530 | 540 | 523 | 530 | 77,700 |
2001/11/22 | 530 | 530 | 486 | 519 | 110,600 |
2001/11/21 | 525 | 525 | 512 | 519 | 34,700 |
2001/11/20 | 550 | 550 | 525 | 526 | 58,100 |
2001/11/19 | 560 | 560 | 546 | 549 | 63,400 |
2001/11/16 | 590 | 591 | 560 | 566 | 30,100 |
2001/11/15 | 614 | 616 | 590 | 599 | 16,900 |
2001/11/14 | 620 | 620 | 616 | 616 | 20,900 |
2001/11/13 | 600 | 616 | 600 | 616 | 8,300 |
2001/11/12 | 625 | 625 | 605 | 616 | 17,200 |
2001/11/09 | 619 | 619 | 600 | 600 | 14,900 |
2001/11/08 | 601 | 631 | 601 | 620 | 15,700 |
2001/11/07 | 602 | 602 | 596 | 601 | 14,500 |
2001/11/06 | 612 | 612 | 595 | 601 | 36,300 |
2001/11/05 | 620 | 631 | 600 | 602 | 26,300 |
2001/11/02 | 641 | 671 | 640 | 640 | 30,400 |
2001/11/01 | 690 | 696 | 630 | 641 | 39,700 |
2001/10/31 | 692 | 699 | 690 | 694 | 9,700 |
2001/10/30 | 690 | 700 | 687 | 700 | 7,000 |
2001/10/29 | 741 | 751 | 704 | 704 | 22,400 |
2001/10/26 | 720 | 720 | 702 | 711 | 16,400 |
2001/10/25 | 720 | 720 | 698 | 700 | 74,400 |
2001/10/24 | 721 | 725 | 705 | 715 | 17,500 |
2001/10/23 | 700 | 712 | 700 | 710 | 28,700 |
2001/10/22 | 700 | 700 | 680 | 690 | 24,300 |
2001/10/19 | 690 | 690 | 680 | 686 | 22,900 |
2001/10/18 | 655 | 679 | 655 | 665 | 4,200 |
2001/10/17 | 660 | 690 | 660 | 673 | 8,000 |
2001/10/16 | 651 | 682 | 651 | 672 | 4,300 |
2001/10/15 | 657 | 667 | 629 | 649 | 23,000 |
2001/10/12 | 703 | 720 | 660 | 662 | 31,100 |
2001/10/11 | 700 | 705 | 684 | 696 | 16,800 |
2001/10/10 | 700 | 705 | 688 | 688 | 24,000 |
2001/10/09 | 737 | 737 | 689 | 699 | 14,800 |
2001/10/05 | 700 | 739 | 700 | 737 | 34,600 |
2001/10/04 | 671 | 699 | 671 | 699 | 25,000 |
2001/10/03 | 608 | 645 | 608 | 641 | 25,900 |
2001/10/02 | 603 | 659 | 603 | 638 | 15,900 |
2001/10/01 | 582 | 649 | 581 | 643 | 26,200 |
2001/09/28 | 576 | 581 | 562 | 581 | 106,600 |
2001/09/27 | 500 | 555 | 500 | 516 | 12,100 |
2001/09/26 | 524 | 524 | 465 | 485 | 52,700 |
2001/09/25 | 538 | 544 | 514 | 515 | 49,900 |
2001/09/21 | 590 | 590 | 509 | 509 | 47,200 |
2001/09/20 | 595 | 595 | 585 | 595 | 18,900 |
2001/09/19 | 621 | 621 | 590 | 593 | 30,200 |
2001/09/18 | 600 | 606 | 591 | 591 | 36,500 |
2001/09/17 | 581 | 610 | 580 | 600 | 51,200 |
2001/09/14 | 650 | 650 | 611 | 631 | 82,200 |
2001/09/13 | 605 | 611 | 605 | 607 | 12,400 |
2001/09/12 | 645 | 647 | 645 | 645 | 6,600 |
2001/09/11 | 706 | 730 | 695 | 695 | 16,000 |
2001/09/10 | 745 | 745 | 707 | 730 | 25,800 |
2001/09/07 | 748 | 757 | 738 | 740 | 74,800 |
2001/09/06 | 764 | 771 | 760 | 768 | 12,600 |
2001/09/05 | 780 | 780 | 763 | 764 | 28,700 |
2001/09/04 | 769 | 790 | 767 | 790 | 12,400 |
2001/09/03 | 810 | 810 | 790 | 799 | 47,700 |
2001/08/31 | 829 | 830 | 819 | 820 | 18,400 |
2001/08/30 | 842 | 842 | 833 | 836 | 54,800 |
2001/08/29 | 870 | 880 | 866 | 874 | 17,000 |
2001/08/28 | 868 | 880 | 868 | 880 | 17,400 |
2001/08/27 | 850 | 858 | 850 | 858 | 9,500 |
2001/08/24 | 840 | 849 | 839 | 847 | 19,800 |
2001/08/23 | 840 | 842 | 830 | 830 | 3,800 |
2001/08/22 | 845 | 850 | 828 | 850 | 22,200 |
2001/08/21 | 822 | 835 | 820 | 835 | 50,600 |
2001/08/20 | 816 | 825 | 812 | 821 | 10,800 |
2001/08/17 | 820 | 820 | 809 | 812 | 27,600 |
2001/08/16 | 852 | 852 | 810 | 820 | 6,100 |
2001/08/15 | 830 | 862 | 825 | 862 | 53,000 |
2001/08/14 | 815 | 823 | 814 | 820 | 37,600 |
2001/08/13 | 805 | 814 | 800 | 812 | 8,100 |
2001/08/10 | 820 | 820 | 808 | 813 | 32,400 |
2001/08/09 | 800 | 801 | 798 | 800 | 15,900 |
2001/08/08 | 796 | 819 | 796 | 810 | 54,700 |
2001/08/07 | 816 | 823 | 802 | 818 | 15,900 |
2001/08/06 | 800 | 835 | 800 | 835 | 16,900 |
2001/08/03 | 829 | 831 | 815 | 815 | 105,800 |
2001/08/02 | 820 | 829 | 820 | 828 | 40,400 |
2001/08/01 | 825 | 827 | 811 | 826 | 22,700 |
2001/07/31 | 821 | 828 | 818 | 820 | 28,100 |
2001/07/30 | 845 | 845 | 810 | 820 | 21,700 |
2001/07/27 | 839 | 839 | 799 | 813 | 51,200 |
2001/07/26 | 820 | 829 | 815 | 829 | 5,200 |
2001/07/25 | 830 | 830 | 818 | 818 | 4,100 |
2001/07/24 | 820 | 830 | 812 | 830 | 24,000 |
2001/07/23 | 841 | 845 | 812 | 833 | 58,500 |
2001/07/19 | 775 | 791 | 772 | 791 | 144,600 |
2001/07/18 | 802 | 807 | 780 | 780 | 76,500 |
2001/07/17 | 788 | 825 | 788 | 812 | 36,100 |
2001/07/16 | 820 | 830 | 798 | 798 | 75,100 |
2001/07/13 | 808 | 840 | 801 | 840 | 63,000 |
2001/07/12 | 803 | 809 | 796 | 808 | 74,400 |
2001/07/11 | 800 | 829 | 800 | 803 | 75,900 |
2001/07/10 | 875 | 880 | 820 | 830 | 55,200 |
2001/07/09 | 860 | 870 | 845 | 855 | 99,100 |
2001/07/06 | 882 | 900 | 864 | 898 | 207,900 |
2001/07/05 | 865 | 955 | 857 | 922 | 998,000 |
2001/07/04 | 855 | 855 | 842 | 855 | 595,100 |
2001/07/03 | 760 | 761 | 743 | 755 | 53,400 |
2001/07/02 | 765 | 770 | 759 | 760 | 144,200 |
2001/06/29 | 750 | 750 | 730 | 740 | 19,000 |
2001/06/28 | 760 | 760 | 739 | 747 | 16,100 |
2001/06/27 | 751 | 755 | 748 | 750 | 14,400 |
2001/06/26 | 759 | 760 | 755 | 760 | 26,400 |
2001/06/25 | 760 | 765 | 740 | 759 | 26,700 |
2001/06/22 | 760 | 762 | 750 | 760 | 72,300 |
2001/06/21 | 735 | 750 | 735 | 750 | 12,000 |
2001/06/20 | 760 | 760 | 737 | 739 | 21,800 |
2001/06/19 | 755 | 760 | 742 | 750 | 16,300 |
2001/06/18 | 745 | 760 | 735 | 759 | 2,700 |
2001/06/15 | 742 | 760 | 730 | 760 | 26,800 |
2001/06/14 | 760 | 780 | 730 | 780 | 75,000 |
2001/06/13 | 790 | 790 | 770 | 770 | 12,500 |
2001/06/12 | 790 | 797 | 781 | 789 | 73,800 |
2001/06/11 | 800 | 805 | 785 | 789 | 62,500 |
2001/06/08 | 780 | 837 | 780 | 815 | 354,700 |
2001/06/07 | 750 | 810 | 740 | 800 | 226,800 |
2001/06/06 | 740 | 745 | 735 | 735 | 8,800 |
2001/06/05 | 726 | 743 | 720 | 740 | 5,100 |
2001/06/04 | 716 | 720 | 700 | 700 | 23,100 |
2001/06/01 | 715 | 724 | 715 | 715 | 5,300 |
2001/05/31 | 725 | 735 | 710 | 712 | 13,300 |
2001/05/30 | 750 | 750 | 725 | 727 | 22,200 |
2001/05/29 | 751 | 755 | 743 | 749 | 10,700 |
2001/05/28 | 777 | 777 | 755 | 761 | 14,500 |
2001/05/25 | 748 | 750 | 747 | 748 | 40,300 |
2001/05/24 | 753 | 760 | 750 | 750 | 75,000 |
2001/05/23 | 760 | 760 | 750 | 752 | 52,000 |
2001/05/22 | 798 | 798 | 767 | 782 | 48,900 |
2001/05/21 | 781 | 787 | 778 | 778 | 15,600 |
2001/05/18 | 760 | 775 | 760 | 761 | 10,900 |
2001/05/17 | 752 | 765 | 752 | 765 | 16,300 |
2001/05/16 | 760 | 760 | 751 | 752 | 70,100 |
2001/05/15 | 746 | 780 | 746 | 751 | 79,400 |
2001/05/14 | 781 | 784 | 730 | 756 | 17,800 |
2001/05/11 | 776 | 790 | 771 | 780 | 10,800 |
2001/05/10 | 780 | 795 | 780 | 790 | 23,000 |
2001/05/09 | 781 | 795 | 781 | 787 | 30,800 |
2001/05/08 | 776 | 796 | 771 | 776 | 35,500 |
2001/05/07 | 790 | 791 | 780 | 784 | 13,000 |
2001/05/02 | 800 | 800 | 781 | 790 | 10,400 |
2001/05/01 | 827 | 827 | 801 | 820 | 15,300 |
2001/04/27 | 795 | 810 | 793 | 793 | 31,600 |
2001/04/26 | 793 | 800 | 775 | 794 | 43,400 |
2001/04/25 | 793 | 810 | 785 | 800 | 51,300 |
2001/04/24 | 800 | 800 | 780 | 783 | 52,800 |
2001/04/23 | 800 | 817 | 800 | 800 | 55,900 |
2001/04/20 | 770 | 790 | 765 | 790 | 111,400 |
2001/04/19 | 762 | 780 | 747 | 760 | 18,200 |
2001/04/18 | 767 | 770 | 755 | 767 | 11,700 |
2001/04/17 | 762 | 780 | 750 | 780 | 4,600 |
2001/04/16 | 742 | 770 | 742 | 762 | 8,600 |
2001/04/13 | 751 | 760 | 751 | 760 | 3,300 |
2001/04/12 | 757 | 760 | 740 | 749 | 11,400 |
2001/04/11 | 765 | 765 | 740 | 757 | 13,600 |
2001/04/10 | 770 | 770 | 742 | 769 | 21,700 |
2001/04/09 | 740 | 760 | 740 | 742 | 4,700 |
2001/04/06 | 740 | 745 | 740 | 743 | 14,500 |
2001/04/05 | 740 | 760 | 740 | 760 | 21,600 |
2001/04/04 | 750 | 765 | 750 | 764 | 10,200 |
2001/04/03 | 740 | 765 | 739 | 765 | 18,400 |
2001/04/02 | 730 | 750 | 730 | 739 | 12,900 |
2001/03/30 | 740 | 740 | 728 | 728 | 21,800 |
2001/03/29 | 770 | 774 | 740 | 741 | 22,200 |
2001/03/28 | 795 | 795 | 770 | 770 | 19,100 |
2001/03/27 | 780 | 800 | 774 | 785 | 32,800 |
2001/03/26 | 740 | 777 | 740 | 771 | 16,000 |
2001/03/23 | 760 | 771 | 759 | 760 | 11,700 |
2001/03/22 | 771 | 771 | 740 | 760 | 32,600 |
2001/03/21 | 711 | 742 | 711 | 731 | 67,600 |
2001/03/19 | 725 | 725 | 677 | 709 | 6,700 |
2001/03/16 | 694 | 694 | 686 | 687 | 18,800 |
2001/03/15 | 691 | 699 | 689 | 690 | 5,000 |
2001/03/14 | 691 | 710 | 690 | 690 | 7,000 |
2001/03/13 | 710 | 710 | 690 | 690 | 12,200 |
2001/03/12 | 730 | 732 | 715 | 720 | 23,500 |
2001/03/09 | 738 | 738 | 701 | 724 | 51,900 |
2001/03/08 | 719 | 739 | 705 | 728 | 7,900 |
2001/03/07 | 715 | 715 | 698 | 710 | 10,200 |
2001/03/06 | 701 | 708 | 697 | 705 | 13,400 |
2001/03/05 | 710 | 710 | 700 | 700 | 4,500 |
2001/03/02 | 715 | 726 | 705 | 707 | 19,300 |
2001/03/01 | 720 | 720 | 714 | 720 | 10,100 |
2001/02/28 | 732 | 732 | 721 | 721 | 23,000 |
2001/02/27 | 739 | 740 | 727 | 730 | 26,800 |
2001/02/26 | 735 | 740 | 735 | 739 | 11,900 |
2001/02/23 | 731 | 740 | 723 | 735 | 19,600 |
2001/02/22 | 740 | 743 | 732 | 732 | 23,800 |
2001/02/21 | 730 | 747 | 730 | 740 | 14,400 |
2001/02/20 | 745 | 748 | 730 | 741 | 21,800 |
2001/02/19 | 732 | 740 | 732 | 740 | 4,200 |
2001/02/16 | 749 | 749 | 735 | 735 | 17,600 |
2001/02/15 | 740 | 745 | 740 | 744 | 7,700 |
2001/02/14 | 736 | 760 | 736 | 740 | 6,700 |
2001/02/13 | 780 | 780 | 755 | 764 | 12,000 |
2001/02/09 | 739 | 744 | 735 | 735 | 5,900 |
2001/02/08 | 740 | 745 | 739 | 739 | 4,900 |
2001/02/07 | 740 | 760 | 740 | 760 | 9,200 |
2001/02/06 | 768 | 769 | 750 | 750 | 26,400 |
2001/02/05 | 740 | 780 | 740 | 778 | 45,200 |
2001/02/02 | 740 | 751 | 740 | 740 | 11,300 |
2001/02/01 | 752 | 752 | 747 | 747 | 2,700 |
2001/01/31 | 780 | 780 | 768 | 772 | 14,600 |
2001/01/30 | 780 | 780 | 770 | 780 | 9,500 |
2001/01/29 | 790 | 790 | 780 | 783 | 21,500 |
2001/01/26 | 769 | 769 | 762 | 762 | 5,500 |
2001/01/25 | 769 | 772 | 761 | 770 | 2,200 |
2001/01/24 | 780 | 782 | 776 | 780 | 20,100 |
2001/01/23 | 760 | 780 | 760 | 780 | 8,100 |
2001/01/22 | 780 | 780 | 770 | 780 | 45,500 |
2001/01/19 | 765 | 769 | 740 | 765 | 15,500 |
2001/01/18 | 726 | 759 | 726 | 759 | 14,300 |
2001/01/17 | 747 | 747 | 725 | 740 | 11,900 |
2001/01/16 | 726 | 768 | 726 | 767 | 4,800 |
2001/01/15 | 721 | 740 | 720 | 725 | 4,800 |
2001/01/12 | 730 | 735 | 716 | 720 | 12,600 |
2001/01/11 | 734 | 739 | 716 | 718 | 11,300 |
2001/01/10 | 745 | 745 | 725 | 734 | 21,200 |
2001/01/09 | 745 | 745 | 735 | 737 | 8,400 |
2001/01/05 | 750 | 764 | 745 | 745 | 6,600 |
2001/01/04 | 769 | 789 | 750 | 750 | 4,500 |