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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,350 | 1,350 | 1,343 | 1,343 | 9,300 |
| 2003/12/29 | 1,320 | 1,350 | 1,320 | 1,350 | 64,800 |
| 2003/12/26 | 1,332 | 1,338 | 1,325 | 1,338 | 80,200 |
| 2003/12/25 | 1,332 | 1,332 | 1,318 | 1,332 | 50,300 |
| 2003/12/24 | 1,333 | 1,346 | 1,310 | 1,312 | 102,500 |
| 2003/12/22 | 1,342 | 1,350 | 1,340 | 1,350 | 99,900 |
| 2003/12/19 | 1,340 | 1,341 | 1,327 | 1,340 | 139,100 |
| 2003/12/18 | 1,343 | 1,345 | 1,334 | 1,339 | 65,300 |
| 2003/12/17 | 1,314 | 1,335 | 1,314 | 1,326 | 115,400 |
| 2003/12/16 | 1,310 | 1,325 | 1,310 | 1,313 | 57,500 |
| 2003/12/15 | 1,300 | 1,320 | 1,300 | 1,310 | 43,100 |
| 2003/12/12 | 1,300 | 1,303 | 1,282 | 1,300 | 97,600 |
| 2003/12/11 | 1,280 | 1,287 | 1,264 | 1,281 | 21,000 |
| 2003/12/10 | 1,260 | 1,279 | 1,260 | 1,260 | 52,400 |
| 2003/12/09 | 1,256 | 1,286 | 1,238 | 1,258 | 47,200 |
| 2003/12/08 | 1,249 | 1,252 | 1,204 | 1,236 | 40,300 |
| 2003/12/05 | 1,245 | 1,260 | 1,232 | 1,249 | 75,000 |
| 2003/12/04 | 1,226 | 1,238 | 1,225 | 1,233 | 62,700 |
| 2003/12/03 | 1,227 | 1,252 | 1,214 | 1,225 | 61,900 |
| 2003/12/02 | 1,240 | 1,240 | 1,214 | 1,226 | 94,900 |
| 2003/12/01 | 1,193 | 1,225 | 1,187 | 1,222 | 83,800 |
| 2003/11/28 | 1,200 | 1,201 | 1,190 | 1,192 | 60,600 |
| 2003/11/27 | 1,221 | 1,234 | 1,192 | 1,195 | 48,900 |
| 2003/11/26 | 1,252 | 1,260 | 1,201 | 1,216 | 80,400 |
| 2003/11/25 | 1,280 | 1,280 | 1,201 | 1,212 | 36,700 |
| 2003/11/21 | 1,194 | 1,217 | 1,180 | 1,206 | 103,100 |
| 2003/11/20 | 1,259 | 1,266 | 1,195 | 1,234 | 76,600 |
| 2003/11/19 | 1,191 | 1,246 | 1,191 | 1,228 | 42,100 |
| 2003/11/18 | 1,232 | 1,253 | 1,199 | 1,222 | 72,000 |
| 2003/11/17 | 1,296 | 1,296 | 1,262 | 1,272 | 27,500 |
| 2003/11/14 | 1,325 | 1,328 | 1,296 | 1,296 | 40,300 |
| 2003/11/13 | 1,285 | 1,348 | 1,285 | 1,325 | 58,500 |
| 2003/11/12 | 1,351 | 1,353 | 1,280 | 1,285 | 48,700 |
| 2003/11/11 | 1,350 | 1,361 | 1,350 | 1,351 | 94,300 |
| 2003/11/10 | 1,330 | 1,345 | 1,300 | 1,334 | 52,800 |
| 2003/11/07 | 1,289 | 1,301 | 1,285 | 1,290 | 28,200 |
| 2003/11/06 | 1,309 | 1,319 | 1,255 | 1,255 | 33,000 |
| 2003/11/05 | 1,313 | 1,329 | 1,290 | 1,308 | 50,700 |
| 2003/11/04 | 1,265 | 1,300 | 1,265 | 1,293 | 41,800 |
| 2003/10/31 | 1,244 | 1,259 | 1,235 | 1,245 | 12,400 |
| 2003/10/30 | 1,243 | 1,265 | 1,242 | 1,250 | 37,300 |
| 2003/10/29 | 1,240 | 1,259 | 1,240 | 1,242 | 19,300 |
| 2003/10/28 | 1,243 | 1,258 | 1,234 | 1,235 | 24,400 |
| 2003/10/27 | 1,233 | 1,262 | 1,228 | 1,232 | 20,900 |
| 2003/10/24 | 1,230 | 1,291 | 1,226 | 1,232 | 38,700 |
| 2003/10/23 | 1,231 | 1,273 | 1,227 | 1,228 | 53,100 |
| 2003/10/22 | 1,300 | 1,300 | 1,271 | 1,275 | 96,400 |
| 2003/10/21 | 1,290 | 1,290 | 1,272 | 1,279 | 69,700 |
| 2003/10/20 | 1,275 | 1,323 | 1,275 | 1,290 | 114,000 |
| 2003/10/17 | 1,336 | 1,342 | 1,308 | 1,314 | 51,500 |
| 2003/10/16 | 1,342 | 1,342 | 1,325 | 1,333 | 54,000 |
| 2003/10/15 | 1,311 | 1,344 | 1,311 | 1,322 | 38,700 |
| 2003/10/14 | 1,310 | 1,354 | 1,308 | 1,329 | 130,800 |
| 2003/10/10 | 1,300 | 1,344 | 1,300 | 1,315 | 67,100 |
| 2003/10/09 | 1,350 | 1,350 | 1,306 | 1,310 | 40,100 |
| 2003/10/08 | 1,331 | 1,368 | 1,310 | 1,335 | 130,700 |
| 2003/10/07 | 1,315 | 1,340 | 1,313 | 1,331 | 112,200 |
| 2003/10/06 | 1,320 | 1,330 | 1,311 | 1,315 | 75,800 |
| 2003/10/03 | 1,300 | 1,315 | 1,298 | 1,309 | 87,400 |
| 2003/10/02 | 1,295 | 1,295 | 1,271 | 1,290 | 37,500 |
| 2003/10/01 | 1,288 | 1,294 | 1,280 | 1,280 | 59,800 |
| 2003/09/30 | 1,275 | 1,282 | 1,257 | 1,268 | 94,400 |
| 2003/09/29 | 1,265 | 1,278 | 1,260 | 1,264 | 68,700 |
| 2003/09/26 | 1,225 | 1,280 | 1,225 | 1,266 | 48,100 |
| 2003/09/25 | 1,240 | 1,270 | 1,239 | 1,260 | 114,000 |
| 2003/09/24 | 1,230 | 1,289 | 1,230 | 1,241 | 56,900 |
| 2003/09/22 | 1,300 | 1,301 | 1,210 | 1,245 | 105,600 |
| 2003/09/19 | 1,291 | 1,323 | 1,291 | 1,300 | 101,100 |
| 2003/09/18 | 1,339 | 1,339 | 1,306 | 1,311 | 64,400 |
| 2003/09/17 | 1,335 | 1,339 | 1,311 | 1,326 | 166,200 |
| 2003/09/16 | 1,348 | 1,350 | 1,312 | 1,312 | 82,700 |
| 2003/09/12 | 1,313 | 1,314 | 1,293 | 1,304 | 210,800 |
| 2003/09/11 | 1,310 | 1,321 | 1,290 | 1,313 | 33,100 |
| 2003/09/10 | 1,303 | 1,339 | 1,295 | 1,323 | 136,900 |
| 2003/09/09 | 1,276 | 1,277 | 1,261 | 1,265 | 135,200 |
| 2003/09/08 | 1,311 | 1,324 | 1,274 | 1,274 | 106,400 |
| 2003/09/05 | 1,317 | 1,334 | 1,310 | 1,311 | 79,200 |
| 2003/09/04 | 1,309 | 1,364 | 1,309 | 1,354 | 45,400 |
| 2003/09/03 | 1,338 | 1,361 | 1,302 | 1,318 | 67,100 |
| 2003/09/02 | 1,383 | 1,383 | 1,330 | 1,336 | 95,200 |
| 2003/09/01 | 1,350 | 1,390 | 1,308 | 1,383 | 38,200 |
| 2003/08/29 | 1,348 | 1,358 | 1,339 | 1,348 | 28,200 |
| 2003/08/28 | 1,321 | 1,355 | 1,321 | 1,348 | 28,100 |
| 2003/08/27 | 1,340 | 1,358 | 1,330 | 1,340 | 52,300 |
| 2003/08/26 | 1,315 | 1,329 | 1,314 | 1,318 | 61,800 |
| 2003/08/25 | 1,336 | 1,341 | 1,313 | 1,335 | 26,300 |
| 2003/08/22 | 1,370 | 1,370 | 1,327 | 1,336 | 44,800 |
| 2003/08/21 | 1,351 | 1,373 | 1,351 | 1,370 | 49,400 |
| 2003/08/20 | 1,391 | 1,391 | 1,360 | 1,385 | 33,200 |
| 2003/08/19 | 1,362 | 1,390 | 1,340 | 1,390 | 36,900 |
| 2003/08/18 | 1,372 | 1,381 | 1,355 | 1,362 | 14,100 |
| 2003/08/15 | 1,356 | 1,378 | 1,324 | 1,333 | 36,600 |
| 2003/08/14 | 1,373 | 1,390 | 1,354 | 1,356 | 72,100 |
| 2003/08/13 | 1,357 | 1,383 | 1,348 | 1,373 | 24,700 |
| 2003/08/12 | 1,346 | 1,400 | 1,346 | 1,357 | 40,500 |
| 2003/08/11 | 1,321 | 1,352 | 1,321 | 1,344 | 57,700 |
| 2003/08/08 | 1,370 | 1,380 | 1,351 | 1,353 | 61,200 |
| 2003/08/07 | 1,335 | 1,375 | 1,330 | 1,360 | 72,200 |
| 2003/08/06 | 1,312 | 1,385 | 1,312 | 1,375 | 48,400 |
| 2003/08/05 | 1,368 | 1,379 | 1,330 | 1,350 | 84,400 |
| 2003/08/04 | 1,371 | 1,415 | 1,355 | 1,388 | 199,800 |
| 2003/08/01 | 1,293 | 1,353 | 1,289 | 1,335 | 218,400 |
| 2003/07/31 | 1,280 | 1,295 | 1,265 | 1,290 | 47,100 |
| 2003/07/30 | 1,280 | 1,300 | 1,280 | 1,280 | 58,300 |
| 2003/07/29 | 1,297 | 1,300 | 1,283 | 1,295 | 33,100 |
| 2003/07/28 | 1,280 | 1,290 | 1,277 | 1,284 | 61,800 |
| 2003/07/25 | 1,262 | 1,270 | 1,245 | 1,261 | 95,900 |
| 2003/07/24 | 1,285 | 1,286 | 1,250 | 1,250 | 50,500 |
| 2003/07/23 | 1,261 | 1,295 | 1,254 | 1,265 | 87,300 |
| 2003/07/22 | 1,287 | 1,287 | 1,248 | 1,255 | 64,200 |
| 2003/07/18 | 1,203 | 1,259 | 1,203 | 1,233 | 45,500 |
| 2003/07/17 | 1,315 | 1,317 | 1,236 | 1,263 | 173,900 |
| 2003/07/16 | 1,310 | 1,310 | 1,290 | 1,298 | 92,300 |
| 2003/07/15 | 1,300 | 1,319 | 1,290 | 1,295 | 91,600 |
| 2003/07/14 | 1,278 | 1,299 | 1,270 | 1,282 | 66,700 |
| 2003/07/11 | 1,300 | 1,301 | 1,233 | 1,278 | 71,500 |
| 2003/07/10 | 1,285 | 1,312 | 1,285 | 1,311 | 103,400 |
| 2003/07/09 | 1,275 | 1,278 | 1,255 | 1,265 | 57,200 |
| 2003/07/08 | 1,230 | 1,257 | 1,230 | 1,256 | 63,100 |
| 2003/07/07 | 1,240 | 1,268 | 1,235 | 1,248 | 31,000 |
| 2003/07/04 | 1,250 | 1,270 | 1,228 | 1,256 | 60,600 |
| 2003/07/03 | 1,294 | 1,294 | 1,255 | 1,260 | 116,200 |
| 2003/07/02 | 1,300 | 1,300 | 1,272 | 1,279 | 105,200 |
| 2003/07/01 | 1,250 | 1,290 | 1,250 | 1,290 | 59,600 |
| 2003/06/30 | 1,280 | 1,300 | 1,265 | 1,272 | 71,000 |
| 2003/06/27 | 1,300 | 1,310 | 1,280 | 1,283 | 81,100 |
| 2003/06/26 | 1,262 | 1,300 | 1,261 | 1,300 | 106,400 |
| 2003/06/25 | 1,251 | 1,300 | 1,251 | 1,284 | 67,000 |
| 2003/06/24 | 1,297 | 1,300 | 1,261 | 1,261 | 106,400 |
| 2003/06/23 | 1,200 | 1,309 | 1,197 | 1,297 | 173,600 |
| 2003/06/20 | 1,226 | 1,270 | 1,221 | 1,260 | 107,200 |
| 2003/06/19 | 1,200 | 1,248 | 1,200 | 1,240 | 141,500 |
| 2003/06/18 | 1,200 | 1,218 | 1,194 | 1,200 | 156,000 |
| 2003/06/17 | 1,190 | 1,198 | 1,172 | 1,182 | 64,500 |
| 2003/06/16 | 1,175 | 1,175 | 1,145 | 1,156 | 59,600 |
| 2003/06/13 | 1,186 | 1,186 | 1,163 | 1,175 | 117,100 |
| 2003/06/12 | 1,152 | 1,177 | 1,152 | 1,166 | 100,700 |
| 2003/06/11 | 1,150 | 1,159 | 1,140 | 1,151 | 49,000 |
| 2003/06/10 | 1,137 | 1,145 | 1,127 | 1,133 | 126,100 |
| 2003/06/09 | 1,146 | 1,148 | 1,133 | 1,138 | 59,700 |
| 2003/06/06 | 1,150 | 1,156 | 1,139 | 1,150 | 153,500 |
| 2003/06/05 | 1,148 | 1,156 | 1,120 | 1,156 | 196,600 |
| 2003/06/04 | 1,152 | 1,169 | 1,144 | 1,152 | 121,500 |
| 2003/06/03 | 1,180 | 1,180 | 1,168 | 1,172 | 76,600 |
| 2003/06/02 | 1,199 | 1,200 | 1,166 | 1,180 | 75,600 |
| 2003/05/30 | 1,210 | 1,235 | 1,190 | 1,199 | 129,400 |
| 2003/05/29 | 1,191 | 1,210 | 1,191 | 1,199 | 182,200 |
| 2003/05/28 | 1,178 | 1,197 | 1,178 | 1,190 | 127,500 |
| 2003/05/27 | 1,160 | 1,162 | 1,151 | 1,158 | 76,200 |
| 2003/05/26 | 1,181 | 1,198 | 1,150 | 1,150 | 70,500 |
| 2003/05/23 | 1,190 | 1,200 | 1,181 | 1,181 | 104,500 |
| 2003/05/22 | 1,150 | 1,180 | 1,147 | 1,180 | 81,200 |
| 2003/05/21 | 1,195 | 1,195 | 1,156 | 1,160 | 50,000 |
| 2003/05/20 | 1,179 | 1,198 | 1,179 | 1,190 | 45,700 |
| 2003/05/19 | 1,165 | 1,178 | 1,159 | 1,169 | 85,400 |
| 2003/05/16 | 1,151 | 1,177 | 1,151 | 1,164 | 127,100 |
| 2003/05/15 | 1,201 | 1,230 | 1,170 | 1,195 | 62,200 |
| 2003/05/14 | 1,178 | 1,260 | 1,176 | 1,220 | 182,800 |
| 2003/05/13 | 1,162 | 1,187 | 1,159 | 1,177 | 61,000 |
| 2003/05/12 | 1,180 | 1,180 | 1,148 | 1,155 | 22,500 |
| 2003/05/09 | 1,120 | 1,154 | 1,120 | 1,150 | 65,700 |
| 2003/05/08 | 1,140 | 1,150 | 1,137 | 1,140 | 43,900 |
| 2003/05/07 | 1,153 | 1,170 | 1,129 | 1,155 | 83,500 |
| 2003/05/06 | 1,186 | 1,197 | 1,173 | 1,173 | 50,000 |
| 2003/05/02 | 1,144 | 1,159 | 1,140 | 1,159 | 39,800 |
| 2003/05/01 | 1,110 | 1,156 | 1,110 | 1,153 | 75,000 |
| 2003/04/30 | 1,130 | 1,144 | 1,121 | 1,124 | 97,400 |
| 2003/04/28 | 1,095 | 1,144 | 1,095 | 1,138 | 56,000 |
| 2003/04/25 | 1,147 | 1,160 | 1,120 | 1,155 | 66,100 |
| 2003/04/24 | 1,177 | 1,199 | 1,165 | 1,165 | 110,700 |
| 2003/04/23 | 1,145 | 1,174 | 1,135 | 1,172 | 140,400 |
| 2003/04/22 | 1,148 | 1,148 | 1,126 | 1,140 | 81,600 |
| 2003/04/21 | 1,145 | 1,149 | 1,111 | 1,119 | 64,500 |
| 2003/04/18 | 1,071 | 1,145 | 1,071 | 1,145 | 142,900 |
| 2003/04/17 | 1,070 | 1,083 | 1,050 | 1,071 | 107,800 |
| 2003/04/16 | 1,048 | 1,075 | 1,040 | 1,070 | 89,100 |
| 2003/04/15 | 1,021 | 1,058 | 1,021 | 1,040 | 125,100 |
| 2003/04/14 | 1,010 | 1,036 | 1,000 | 1,016 | 107,200 |
| 2003/04/11 | 1,015 | 1,035 | 1,015 | 1,035 | 76,500 |
| 2003/04/10 | 1,020 | 1,030 | 1,013 | 1,020 | 147,700 |
| 2003/04/09 | 998 | 1,028 | 998 | 1,028 | 342,200 |
| 2003/04/08 | 978 | 981 | 965 | 971 | 127,000 |
| 2003/04/07 | 988 | 988 | 974 | 980 | 79,400 |
| 2003/04/04 | 987 | 1,005 | 968 | 988 | 97,000 |
| 2003/04/03 | 1,005 | 1,020 | 989 | 993 | 152,500 |
| 2003/04/02 | 980 | 1,005 | 970 | 1,000 | 179,500 |
| 2003/04/01 | 948 | 995 | 948 | 979 | 182,700 |
| 2003/03/31 | 975 | 988 | 931 | 931 | 127,500 |
| 2003/03/28 | 1,014 | 1,015 | 949 | 960 | 183,900 |
| 2003/03/27 | 969 | 1,001 | 968 | 1,000 | 192,600 |
| 2003/03/26 | 935 | 979 | 935 | 975 | 237,100 |
| 2003/03/25 | 928 | 933 | 920 | 930 | 121,000 |
| 2003/03/24 | 920 | 935 | 907 | 928 | 136,500 |
| 2003/03/20 | 873 | 933 | 873 | 915 | 176,800 |
| 2003/03/19 | 900 | 905 | 866 | 871 | 79,000 |
| 2003/03/18 | 897 | 915 | 890 | 890 | 90,100 |
| 2003/03/17 | 900 | 901 | 890 | 890 | 52,200 |
| 2003/03/14 | 929 | 938 | 890 | 900 | 136,800 |
| 2003/03/13 | 927 | 940 | 920 | 928 | 30,200 |
| 2003/03/12 | 913 | 937 | 909 | 920 | 182,300 |
| 2003/03/11 | 900 | 915 | 894 | 913 | 197,000 |
| 2003/03/10 | 909 | 909 | 900 | 908 | 126,800 |
| 2003/03/07 | 904 | 910 | 900 | 905 | 114,400 |
| 2003/03/06 | 900 | 914 | 900 | 901 | 166,600 |
| 2003/03/05 | 867 | 894 | 857 | 890 | 158,700 |
| 2003/03/04 | 850 | 858 | 840 | 857 | 104,900 |
| 2003/03/03 | 850 | 853 | 836 | 850 | 84,400 |
| 2003/02/28 | 834 | 860 | 834 | 850 | 144,400 |
| 2003/02/27 | 820 | 854 | 815 | 854 | 97,100 |
| 2003/02/26 | 815 | 823 | 810 | 813 | 51,300 |
| 2003/02/25 | 837 | 838 | 812 | 812 | 94,600 |
| 2003/02/24 | 851 | 857 | 829 | 837 | 119,800 |
| 2003/02/21 | 888 | 892 | 854 | 857 | 60,400 |
| 2003/02/20 | 893 | 899 | 885 | 888 | 27,700 |
| 2003/02/19 | 900 | 902 | 884 | 884 | 27,800 |
| 2003/02/18 | 900 | 914 | 900 | 903 | 95,600 |
| 2003/02/17 | 905 | 905 | 897 | 897 | 28,900 |
| 2003/02/14 | 890 | 895 | 880 | 895 | 53,900 |
| 2003/02/13 | 899 | 900 | 870 | 870 | 24,100 |
| 2003/02/12 | 899 | 900 | 878 | 900 | 34,100 |
| 2003/02/10 | 890 | 892 | 883 | 885 | 25,900 |
| 2003/02/07 | 885 | 891 | 879 | 880 | 31,700 |
| 2003/02/06 | 899 | 900 | 867 | 879 | 38,700 |
| 2003/02/05 | 883 | 895 | 883 | 884 | 43,600 |
| 2003/02/04 | 883 | 890 | 876 | 883 | 23,500 |
| 2003/02/03 | 855 | 883 | 855 | 883 | 23,000 |
| 2003/01/31 | 890 | 892 | 871 | 874 | 36,100 |
| 2003/01/30 | 900 | 900 | 880 | 880 | 22,900 |
| 2003/01/29 | 905 | 905 | 884 | 890 | 32,200 |
| 2003/01/28 | 883 | 902 | 883 | 896 | 40,000 |
| 2003/01/27 | 905 | 907 | 865 | 903 | 156,800 |
| 2003/01/24 | 901 | 910 | 893 | 899 | 110,800 |
| 2003/01/23 | 880 | 891 | 880 | 891 | 86,100 |
| 2003/01/22 | 885 | 896 | 872 | 880 | 117,100 |
| 2003/01/21 | 888 | 893 | 875 | 884 | 89,600 |
| 2003/01/20 | 890 | 900 | 879 | 880 | 125,800 |
| 2003/01/17 | 871 | 893 | 870 | 886 | 43,900 |
| 2003/01/16 | 875 | 886 | 870 | 870 | 67,400 |
| 2003/01/15 | 901 | 901 | 869 | 876 | 96,900 |
| 2003/01/14 | 905 | 918 | 893 | 911 | 31,300 |
| 2003/01/10 | 914 | 919 | 897 | 904 | 19,800 |
| 2003/01/09 | 901 | 919 | 901 | 914 | 23,500 |
| 2003/01/08 | 918 | 918 | 907 | 908 | 23,500 |
| 2003/01/07 | 919 | 920 | 912 | 912 | 25,400 |
| 2003/01/06 | 900 | 920 | 900 | 919 | 20,400 |