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 |
---|---|---|---|---|---|
2002/12/30 | 902 | 920 | 902 | 920 | 16,200 |
2002/12/27 | 910 | 910 | 900 | 904 | 51,300 |
2002/12/26 | 905 | 915 | 899 | 910 | 22,700 |
2002/12/25 | 880 | 896 | 880 | 896 | 46,000 |
2002/12/24 | 885 | 904 | 879 | 893 | 69,500 |
2002/12/20 | 889 | 889 | 883 | 885 | 38,000 |
2002/12/19 | 884 | 884 | 872 | 879 | 51,000 |
2002/12/18 | 885 | 887 | 871 | 871 | 50,200 |
2002/12/17 | 886 | 893 | 885 | 886 | 36,900 |
2002/12/16 | 885 | 899 | 885 | 885 | 49,700 |
2002/12/13 | 935 | 936 | 911 | 915 | 106,100 |
2002/12/12 | 927 | 928 | 922 | 925 | 52,800 |
2002/12/11 | 922 | 928 | 912 | 927 | 99,500 |
2002/12/10 | 918 | 918 | 897 | 912 | 53,300 |
2002/12/09 | 916 | 917 | 900 | 916 | 90,100 |
2002/12/06 | 899 | 900 | 885 | 896 | 63,500 |
2002/12/05 | 880 | 900 | 875 | 890 | 78,800 |
2002/12/04 | 860 | 882 | 851 | 860 | 78,300 |
2002/12/03 | 830 | 860 | 826 | 860 | 69,400 |
2002/12/02 | 851 | 852 | 828 | 830 | 40,300 |
2002/11/29 | 849 | 864 | 849 | 849 | 66,200 |
2002/11/28 | 850 | 865 | 843 | 843 | 53,900 |
2002/11/27 | 841 | 846 | 827 | 846 | 61,200 |
2002/11/26 | 845 | 860 | 822 | 830 | 49,600 |
2002/11/25 | 852 | 852 | 843 | 845 | 110,600 |
2002/11/22 | 880 | 880 | 851 | 855 | 60,300 |
2002/11/21 | 830 | 854 | 815 | 853 | 142,000 |
2002/11/20 | 770 | 815 | 770 | 807 | 81,600 |
2002/11/19 | 798 | 798 | 771 | 776 | 153,800 |
2002/11/18 | 825 | 825 | 794 | 803 | 92,200 |
2002/11/15 | 803 | 830 | 803 | 830 | 103,700 |
2002/11/14 | 803 | 841 | 780 | 780 | 150,400 |
2002/11/13 | 810 | 810 | 798 | 800 | 40,000 |
2002/11/12 | 800 | 810 | 799 | 800 | 66,500 |
2002/11/11 | 841 | 842 | 811 | 815 | 84,200 |
2002/11/08 | 877 | 879 | 860 | 860 | 35,700 |
2002/11/07 | 872 | 880 | 870 | 878 | 70,900 |
2002/11/06 | 871 | 880 | 856 | 856 | 149,100 |
2002/11/05 | 873 | 894 | 842 | 851 | 164,100 |
2002/11/01 | 872 | 880 | 832 | 863 | 180,700 |
2002/10/31 | 925 | 929 | 890 | 891 | 20,700 |
2002/10/30 | 925 | 940 | 922 | 922 | 85,800 |
2002/10/29 | 920 | 925 | 913 | 920 | 86,000 |
2002/10/28 | 940 | 959 | 911 | 912 | 86,000 |
2002/10/25 | 914 | 937 | 908 | 930 | 113,900 |
2002/10/24 | 950 | 967 | 925 | 934 | 80,400 |
2002/10/23 | 949 | 967 | 941 | 947 | 176,000 |
2002/10/22 | 1,000 | 1,000 | 974 | 979 | 46,100 |
2002/10/21 | 1,010 | 1,020 | 987 | 1,000 | 168,300 |
2002/10/18 | 996 | 1,016 | 984 | 1,010 | 238,700 |
2002/10/17 | 930 | 978 | 926 | 978 | 154,500 |
2002/10/16 | 904 | 940 | 898 | 935 | 220,700 |
2002/10/15 | 889 | 890 | 868 | 887 | 103,200 |
2002/10/11 | 854 | 861 | 846 | 855 | 91,400 |
2002/10/10 | 854 | 856 | 825 | 844 | 76,200 |
2002/10/09 | 900 | 905 | 882 | 893 | 149,000 |
2002/10/08 | 886 | 896 | 877 | 895 | 216,000 |
2002/10/07 | 893 | 893 | 860 | 866 | 84,600 |
2002/10/04 | 869 | 918 | 857 | 895 | 133,500 |
2002/10/03 | 840 | 863 | 835 | 859 | 50,300 |
2002/10/02 | 870 | 880 | 863 | 870 | 94,500 |
2002/10/01 | 859 | 860 | 842 | 858 | 80,300 |
2002/09/30 | 845 | 852 | 830 | 852 | 53,400 |
2002/09/27 | 850 | 869 | 849 | 852 | 96,000 |
2002/09/26 | 859 | 860 | 846 | 860 | 54,500 |
2002/09/25 | 848 | 854 | 834 | 850 | 105,300 |
2002/09/24 | 868 | 870 | 830 | 848 | 209,700 |
2002/09/20 | 855 | 919 | 855 | 862 | 402,100 |
2002/09/19 | 855 | 880 | 835 | 845 | 387,700 |
2002/09/18 | 780 | 858 | 770 | 825 | 915,000 |
2002/09/17 | 769 | 782 | 760 | 770 | 793,300 |
2002/09/13 | 730 | 735 | 723 | 729 | 304,700 |
2002/09/12 | 740 | 762 | 718 | 720 | 659,400 |
2002/09/11 | 756 | 757 | 711 | 735 | 511,200 |
2002/09/10 | 779 | 781 | 747 | 756 | 633,000 |
2002/09/09 | 725 | 755 | 725 | 749 | 57,400 |
2002/09/06 | 711 | 718 | 710 | 715 | 22,800 |
2002/09/05 | 727 | 737 | 721 | 725 | 46,100 |
2002/09/04 | 740 | 741 | 728 | 737 | 39,500 |
2002/09/03 | 752 | 755 | 734 | 740 | 28,800 |
2002/09/02 | 759 | 759 | 742 | 747 | 13,800 |
2002/08/30 | 744 | 759 | 735 | 759 | 22,600 |
2002/08/29 | 740 | 750 | 721 | 724 | 44,000 |
2002/08/28 | 755 | 760 | 710 | 710 | 31,000 |
2002/08/27 | 750 | 750 | 730 | 750 | 33,900 |
2002/08/26 | 730 | 750 | 730 | 750 | 22,000 |
2002/08/23 | 748 | 750 | 728 | 750 | 18,400 |
2002/08/22 | 749 | 749 | 731 | 740 | 37,400 |
2002/08/21 | 718 | 736 | 718 | 736 | 23,300 |
2002/08/20 | 714 | 720 | 711 | 720 | 34,200 |
2002/08/19 | 715 | 715 | 710 | 711 | 22,900 |
2002/08/16 | 710 | 720 | 706 | 713 | 16,800 |
2002/08/15 | 706 | 715 | 706 | 710 | 40,700 |
2002/08/14 | 717 | 717 | 702 | 707 | 15,200 |
2002/08/13 | 712 | 735 | 712 | 719 | 22,700 |
2002/08/12 | 760 | 760 | 723 | 750 | 27,500 |
2002/08/09 | 744 | 765 | 736 | 760 | 30,100 |
2002/08/08 | 744 | 744 | 715 | 730 | 39,100 |
2002/08/07 | 745 | 745 | 717 | 745 | 8,900 |
2002/08/06 | 700 | 725 | 700 | 723 | 29,600 |
2002/08/05 | 676 | 706 | 676 | 705 | 29,200 |
2002/08/02 | 683 | 703 | 670 | 675 | 73,200 |
2002/08/01 | 679 | 685 | 673 | 673 | 34,600 |
2002/07/31 | 700 | 719 | 664 | 669 | 55,100 |
2002/07/30 | 700 | 711 | 699 | 711 | 15,300 |
2002/07/29 | 685 | 693 | 663 | 670 | 33,700 |
2002/07/26 | 715 | 720 | 680 | 685 | 21,600 |
2002/07/25 | 711 | 720 | 706 | 720 | 28,600 |
2002/07/24 | 742 | 752 | 690 | 730 | 74,300 |
2002/07/23 | 740 | 752 | 731 | 752 | 34,000 |
2002/07/22 | 740 | 750 | 739 | 749 | 51,700 |
2002/07/19 | 740 | 744 | 725 | 725 | 34,500 |
2002/07/18 | 749 | 749 | 720 | 720 | 10,200 |
2002/07/17 | 710 | 730 | 710 | 730 | 18,100 |
2002/07/16 | 735 | 737 | 710 | 710 | 38,400 |
2002/07/15 | 780 | 780 | 765 | 765 | 13,000 |
2002/07/12 | 790 | 799 | 780 | 780 | 25,400 |
2002/07/11 | 787 | 800 | 786 | 794 | 40,200 |
2002/07/10 | 780 | 790 | 780 | 790 | 60,100 |
2002/07/09 | 785 | 788 | 761 | 788 | 13,800 |
2002/07/08 | 760 | 784 | 760 | 784 | 23,200 |
2002/07/05 | 757 | 770 | 756 | 770 | 18,100 |
2002/07/04 | 770 | 790 | 741 | 757 | 19,500 |
2002/07/03 | 760 | 777 | 760 | 770 | 24,800 |
2002/07/02 | 760 | 768 | 747 | 768 | 62,800 |
2002/07/01 | 725 | 760 | 725 | 757 | 38,100 |
2002/06/28 | 721 | 743 | 721 | 725 | 37,400 |
2002/06/27 | 750 | 762 | 740 | 751 | 12,300 |
2002/06/26 | 740 | 765 | 740 | 762 | 55,000 |
2002/06/25 | 738 | 761 | 738 | 761 | 34,200 |
2002/06/24 | 760 | 770 | 710 | 768 | 66,000 |
2002/06/21 | 756 | 760 | 750 | 760 | 58,600 |
2002/06/20 | 748 | 751 | 728 | 751 | 14,300 |
2002/06/19 | 735 | 735 | 720 | 720 | 16,200 |
2002/06/18 | 770 | 770 | 734 | 735 | 6,700 |
2002/06/17 | 765 | 765 | 718 | 734 | 25,500 |
2002/06/14 | 762 | 762 | 732 | 745 | 105,800 |
2002/06/13 | 741 | 741 | 722 | 722 | 8,300 |
2002/06/12 | 732 | 765 | 732 | 765 | 8,700 |
2002/06/11 | 735 | 774 | 735 | 772 | 4,000 |
2002/06/10 | 768 | 799 | 753 | 755 | 24,800 |
2002/06/07 | 745 | 751 | 732 | 732 | 15,600 |
2002/06/06 | 775 | 781 | 735 | 735 | 31,700 |
2002/06/05 | 760 | 780 | 760 | 772 | 42,400 |
2002/06/04 | 770 | 786 | 770 | 779 | 9,700 |
2002/06/03 | 801 | 815 | 790 | 800 | 34,900 |
2002/05/31 | 791 | 808 | 790 | 800 | 49,600 |
2002/05/30 | 785 | 792 | 767 | 792 | 22,300 |
2002/05/29 | 800 | 800 | 790 | 790 | 33,800 |
2002/05/28 | 791 | 808 | 790 | 808 | 44,300 |
2002/05/27 | 790 | 820 | 790 | 811 | 36,800 |
2002/05/24 | 780 | 810 | 760 | 810 | 71,300 |
2002/05/23 | 785 | 790 | 776 | 785 | 68,700 |
2002/05/22 | 749 | 780 | 749 | 774 | 113,600 |
2002/05/21 | 730 | 748 | 730 | 748 | 116,000 |
2002/05/20 | 740 | 741 | 720 | 720 | 69,100 |
2002/05/17 | 739 | 744 | 734 | 736 | 61,500 |
2002/05/16 | 706 | 729 | 703 | 729 | 37,800 |
2002/05/15 | 690 | 710 | 688 | 706 | 45,500 |
2002/05/14 | 650 | 712 | 647 | 710 | 77,800 |
2002/05/13 | 666 | 666 | 656 | 656 | 29,900 |
2002/05/10 | 677 | 677 | 659 | 665 | 43,200 |
2002/05/09 | 664 | 680 | 664 | 672 | 57,800 |
2002/05/08 | 660 | 663 | 659 | 660 | 44,900 |
2002/05/07 | 660 | 662 | 653 | 660 | 52,500 |
2002/05/02 | 666 | 666 | 652 | 656 | 22,400 |
2002/05/01 | 639 | 651 | 637 | 651 | 11,800 |
2002/04/30 | 640 | 642 | 637 | 639 | 59,400 |
2002/04/26 | 648 | 649 | 636 | 649 | 66,600 |
2002/04/25 | 650 | 650 | 633 | 644 | 57,600 |
2002/04/24 | 650 | 653 | 630 | 650 | 134,000 |
2002/04/23 | 650 | 653 | 645 | 650 | 191,200 |
2002/04/22 | 650 | 659 | 641 | 650 | 43,100 |
2002/04/19 | 665 | 667 | 645 | 659 | 85,700 |
2002/04/18 | 669 | 675 | 665 | 665 | 87,300 |
2002/04/17 | 678 | 678 | 670 | 670 | 21,600 |
2002/04/16 | 680 | 691 | 670 | 672 | 50,600 |
2002/04/15 | 670 | 680 | 670 | 680 | 16,400 |
2002/04/12 | 680 | 694 | 670 | 694 | 19,700 |
2002/04/11 | 690 | 700 | 679 | 685 | 28,300 |
2002/04/10 | 675 | 675 | 659 | 668 | 86,000 |
2002/04/09 | 701 | 710 | 690 | 690 | 61,700 |
2002/04/08 | 736 | 737 | 721 | 721 | 49,400 |
2002/04/05 | 705 | 749 | 705 | 746 | 56,100 |
2002/04/04 | 675 | 700 | 674 | 695 | 45,100 |
2002/04/03 | 670 | 675 | 664 | 670 | 19,700 |
2002/04/02 | 670 | 674 | 666 | 670 | 28,600 |
2002/04/01 | 660 | 670 | 660 | 665 | 44,300 |
2002/03/29 | 659 | 702 | 659 | 669 | 45,900 |
2002/03/28 | 705 | 705 | 689 | 689 | 44,200 |
2002/03/27 | 699 | 709 | 694 | 709 | 52,900 |
2002/03/26 | 709 | 709 | 680 | 690 | 13,100 |
2002/03/25 | 691 | 710 | 691 | 700 | 49,200 |
2002/03/22 | 708 | 712 | 658 | 689 | 37,400 |
2002/03/20 | 680 | 710 | 670 | 708 | 54,900 |
2002/03/19 | 661 | 680 | 660 | 675 | 61,900 |
2002/03/18 | 655 | 662 | 649 | 649 | 67,200 |
2002/03/15 | 627 | 654 | 627 | 654 | 93,200 |
2002/03/14 | 620 | 640 | 620 | 626 | 51,600 |
2002/03/13 | 605 | 634 | 605 | 624 | 32,800 |
2002/03/12 | 640 | 640 | 600 | 600 | 46,400 |
2002/03/11 | 627 | 632 | 619 | 631 | 19,800 |
2002/03/08 | 620 | 632 | 611 | 617 | 129,600 |
2002/03/07 | 640 | 640 | 611 | 620 | 106,000 |
2002/03/06 | 635 | 640 | 635 | 638 | 9,800 |
2002/03/05 | 636 | 641 | 635 | 635 | 54,200 |
2002/03/04 | 636 | 643 | 624 | 629 | 64,700 |
2002/03/01 | 635 | 635 | 615 | 625 | 39,200 |
2002/02/28 | 636 | 648 | 635 | 635 | 55,200 |
2002/02/27 | 630 | 638 | 629 | 636 | 75,300 |
2002/02/26 | 630 | 630 | 620 | 630 | 63,000 |
2002/02/25 | 639 | 639 | 630 | 630 | 22,000 |
2002/02/22 | 640 | 640 | 635 | 640 | 31,300 |
2002/02/21 | 628 | 640 | 625 | 640 | 42,400 |
2002/02/20 | 620 | 634 | 620 | 629 | 41,600 |
2002/02/19 | 627 | 639 | 610 | 629 | 39,000 |
2002/02/18 | 647 | 647 | 610 | 615 | 35,100 |
2002/02/15 | 609 | 626 | 609 | 621 | 36,200 |
2002/02/14 | 600 | 627 | 590 | 609 | 85,300 |
2002/02/13 | 645 | 645 | 610 | 630 | 91,800 |
2002/02/12 | 586 | 655 | 585 | 650 | 142,100 |
2002/02/08 | 538 | 600 | 530 | 587 | 110,500 |
2002/02/07 | 520 | 538 | 518 | 538 | 17,100 |
2002/02/06 | 500 | 521 | 500 | 520 | 14,400 |
2002/02/05 | 519 | 520 | 501 | 508 | 21,400 |
2002/02/04 | 491 | 510 | 490 | 510 | 38,600 |
2002/02/01 | 515 | 525 | 490 | 490 | 53,700 |
2002/01/31 | 514 | 521 | 510 | 510 | 42,800 |
2002/01/30 | 510 | 511 | 508 | 511 | 29,200 |
2002/01/29 | 500 | 510 | 500 | 506 | 16,400 |
2002/01/28 | 500 | 503 | 494 | 500 | 52,900 |
2002/01/25 | 490 | 500 | 465 | 491 | 34,800 |
2002/01/24 | 496 | 500 | 490 | 500 | 23,000 |
2002/01/23 | 498 | 502 | 493 | 493 | 11,100 |
2002/01/22 | 500 | 506 | 495 | 497 | 128,800 |
2002/01/21 | 504 | 520 | 498 | 510 | 144,300 |
2002/01/18 | 500 | 505 | 500 | 505 | 45,700 |
2002/01/17 | 505 | 506 | 499 | 505 | 102,400 |
2002/01/16 | 520 | 527 | 505 | 505 | 35,600 |
2002/01/15 | 520 | 524 | 520 | 520 | 40,900 |
2002/01/11 | 510 | 524 | 501 | 520 | 57,400 |
2002/01/10 | 515 | 516 | 498 | 500 | 24,900 |
2002/01/09 | 520 | 525 | 515 | 520 | 50,700 |
2002/01/08 | 527 | 527 | 503 | 520 | 35,100 |
2002/01/07 | 520 | 526 | 517 | 517 | 34,500 |
2002/01/04 | 550 | 550 | 520 | 536 | 4,900 |