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 |
---|---|---|---|---|---|
2008/12/30 | 875 | 893 | 868 | 887 | 140,800 |
2008/12/29 | 890 | 895 | 873 | 893 | 128,100 |
2008/12/26 | 849 | 890 | 843 | 885 | 228,700 |
2008/12/25 | 829 | 844 | 827 | 843 | 119,300 |
2008/12/24 | 830 | 854 | 830 | 839 | 216,100 |
2008/12/22 | 850 | 853 | 825 | 847 | 235,200 |
2008/12/19 | 850 | 864 | 822 | 825 | 451,200 |
2008/12/18 | 869 | 895 | 845 | 884 | 372,200 |
2008/12/17 | 900 | 900 | 834 | 868 | 689,400 |
2008/12/16 | 890 | 960 | 887 | 930 | 786,600 |
2008/12/15 | 888 | 890 | 864 | 870 | 620,900 |
2008/12/12 | 917 | 920 | 844 | 878 | 620,400 |
2008/12/11 | 943 | 944 | 904 | 917 | 731,700 |
2008/12/10 | 955 | 964 | 925 | 943 | 666,700 |
2008/12/09 | 976 | 986 | 940 | 964 | 485,400 |
2008/12/08 | 1,040 | 1,040 | 963 | 966 | 371,600 |
2008/12/05 | 1,070 | 1,089 | 1,028 | 1,044 | 192,500 |
2008/12/04 | 1,111 | 1,125 | 1,026 | 1,050 | 149,500 |
2008/12/03 | 1,131 | 1,135 | 1,074 | 1,120 | 220,600 |
2008/12/02 | 1,086 | 1,122 | 1,080 | 1,091 | 187,700 |
2008/12/01 | 1,250 | 1,250 | 1,166 | 1,186 | 163,400 |
2008/11/28 | 1,221 | 1,279 | 1,199 | 1,270 | 148,100 |
2008/11/27 | 1,231 | 1,255 | 1,183 | 1,202 | 276,900 |
2008/11/26 | 1,244 | 1,275 | 1,186 | 1,230 | 289,400 |
2008/11/25 | 1,360 | 1,364 | 1,220 | 1,284 | 360,200 |
2008/11/21 | 1,252 | 1,359 | 1,230 | 1,346 | 423,200 |
2008/11/20 | 1,290 | 1,290 | 1,245 | 1,272 | 341,400 |
2008/11/19 | 1,285 | 1,311 | 1,272 | 1,299 | 233,600 |
2008/11/18 | 1,222 | 1,278 | 1,206 | 1,263 | 189,200 |
2008/11/17 | 1,200 | 1,282 | 1,183 | 1,242 | 136,000 |
2008/11/14 | 1,225 | 1,272 | 1,200 | 1,217 | 172,300 |
2008/11/13 | 1,220 | 1,238 | 1,161 | 1,185 | 218,900 |
2008/11/12 | 1,301 | 1,322 | 1,238 | 1,265 | 343,100 |
2008/11/11 | 1,498 | 1,498 | 1,291 | 1,311 | 287,600 |
2008/11/10 | 1,490 | 1,514 | 1,452 | 1,514 | 148,900 |
2008/11/07 | 1,350 | 1,449 | 1,294 | 1,390 | 200,600 |
2008/11/06 | 1,510 | 1,541 | 1,430 | 1,473 | 212,000 |
2008/11/05 | 1,518 | 1,619 | 1,485 | 1,599 | 251,600 |
2008/11/04 | 1,395 | 1,447 | 1,347 | 1,420 | 210,200 |
2008/10/31 | 1,299 | 1,548 | 1,230 | 1,375 | 453,500 |
2008/10/30 | 1,145 | 1,365 | 1,134 | 1,365 | 319,800 |
2008/10/29 | 1,244 | 1,279 | 1,081 | 1,165 | 646,400 |
2008/10/28 | 1,055 | 1,209 | 1,015 | 1,184 | 357,400 |
2008/10/27 | 1,120 | 1,155 | 1,043 | 1,055 | 272,800 |
2008/10/24 | 1,214 | 1,214 | 1,130 | 1,141 | 229,300 |
2008/10/23 | 1,208 | 1,223 | 1,120 | 1,194 | 272,800 |
2008/10/22 | 1,394 | 1,394 | 1,263 | 1,288 | 258,700 |
2008/10/21 | 1,328 | 1,402 | 1,310 | 1,397 | 298,800 |
2008/10/20 | 1,200 | 1,344 | 1,190 | 1,327 | 284,400 |
2008/10/17 | 1,282 | 1,312 | 1,173 | 1,208 | 422,900 |
2008/10/16 | 1,268 | 1,321 | 1,257 | 1,257 | 316,600 |
2008/10/15 | 1,450 | 1,466 | 1,374 | 1,457 | 201,500 |
2008/10/14 | 1,444 | 1,444 | 1,370 | 1,442 | 143,400 |
2008/10/10 | 1,209 | 1,295 | 1,200 | 1,244 | 201,200 |
2008/10/09 | 1,276 | 1,472 | 1,267 | 1,389 | 346,900 |
2008/10/08 | 1,373 | 1,421 | 1,299 | 1,316 | 292,700 |
2008/10/07 | 1,347 | 1,509 | 1,298 | 1,433 | 663,500 |
2008/10/06 | 1,599 | 1,599 | 1,463 | 1,487 | 471,300 |
2008/10/03 | 1,676 | 1,690 | 1,523 | 1,539 | 644,800 |
2008/10/02 | 1,890 | 1,890 | 1,712 | 1,736 | 353,100 |
2008/10/01 | 1,992 | 2,015 | 1,921 | 1,942 | 187,000 |
2008/09/30 | 1,963 | 1,963 | 1,901 | 1,949 | 187,200 |
2008/09/29 | 2,080 | 2,115 | 2,000 | 2,015 | 196,900 |
2008/09/26 | 2,010 | 2,085 | 2,010 | 2,075 | 413,000 |
2008/09/25 | 1,980 | 1,997 | 1,882 | 1,980 | 530,400 |
2008/09/24 | 2,175 | 2,175 | 1,900 | 1,977 | 917,200 |
2008/09/22 | 2,185 | 2,275 | 2,020 | 2,250 | 348,100 |
2008/09/19 | 2,285 | 2,285 | 2,165 | 2,180 | 249,300 |
2008/09/18 | 2,350 | 2,350 | 2,130 | 2,205 | 278,400 |
2008/09/17 | 2,475 | 2,475 | 2,315 | 2,355 | 292,400 |
2008/09/16 | 2,190 | 2,410 | 2,180 | 2,400 | 400,100 |
2008/09/12 | 2,475 | 2,490 | 2,400 | 2,430 | 203,900 |
2008/09/11 | 2,360 | 2,445 | 2,360 | 2,400 | 150,700 |
2008/09/10 | 2,325 | 2,490 | 2,275 | 2,440 | 403,800 |
2008/09/09 | 2,430 | 2,445 | 2,315 | 2,330 | 158,200 |
2008/09/08 | 2,420 | 2,470 | 2,395 | 2,425 | 148,300 |
2008/09/05 | 2,365 | 2,455 | 2,310 | 2,420 | 194,200 |
2008/09/04 | 2,400 | 2,480 | 2,380 | 2,445 | 220,800 |
2008/09/03 | 2,360 | 2,400 | 2,335 | 2,395 | 100,200 |
2008/09/02 | 2,385 | 2,410 | 2,290 | 2,320 | 130,800 |
2008/09/01 | 2,390 | 2,425 | 2,345 | 2,355 | 109,800 |
2008/08/29 | 2,375 | 2,485 | 2,310 | 2,485 | 335,700 |
2008/08/28 | 2,430 | 2,445 | 2,335 | 2,390 | 168,800 |
2008/08/27 | 2,465 | 2,475 | 2,410 | 2,430 | 93,800 |
2008/08/26 | 2,455 | 2,515 | 2,420 | 2,505 | 73,900 |
2008/08/25 | 2,460 | 2,545 | 2,450 | 2,495 | 86,600 |
2008/08/22 | 2,445 | 2,450 | 2,360 | 2,380 | 90,900 |
2008/08/21 | 2,455 | 2,470 | 2,410 | 2,435 | 109,600 |
2008/08/20 | 2,495 | 2,510 | 2,445 | 2,455 | 183,400 |
2008/08/19 | 2,610 | 2,610 | 2,495 | 2,515 | 176,800 |
2008/08/18 | 2,600 | 2,700 | 2,585 | 2,640 | 182,800 |
2008/08/15 | 2,540 | 2,590 | 2,530 | 2,590 | 213,500 |
2008/08/14 | 2,425 | 2,505 | 2,415 | 2,460 | 101,300 |
2008/08/13 | 2,485 | 2,510 | 2,430 | 2,465 | 200,800 |
2008/08/12 | 2,625 | 2,665 | 2,535 | 2,545 | 262,000 |
2008/08/11 | 2,525 | 2,600 | 2,515 | 2,590 | 229,600 |
2008/08/08 | 2,490 | 2,560 | 2,430 | 2,525 | 221,400 |
2008/08/07 | 2,480 | 2,530 | 2,430 | 2,450 | 210,100 |
2008/08/06 | 2,375 | 2,495 | 2,375 | 2,470 | 370,900 |
2008/08/05 | 2,280 | 2,395 | 2,270 | 2,295 | 323,200 |
2008/08/04 | 2,540 | 2,545 | 2,350 | 2,360 | 346,700 |
2008/08/01 | 2,370 | 2,495 | 2,365 | 2,470 | 335,300 |
2008/07/31 | 2,650 | 2,755 | 2,360 | 2,410 | 826,200 |
2008/07/30 | 2,385 | 2,440 | 2,340 | 2,390 | 321,400 |
2008/07/29 | 2,340 | 2,400 | 2,335 | 2,390 | 252,600 |
2008/07/28 | 2,440 | 2,455 | 2,390 | 2,405 | 207,300 |
2008/07/25 | 2,495 | 2,505 | 2,425 | 2,445 | 255,300 |
2008/07/24 | 2,450 | 2,580 | 2,450 | 2,555 | 363,700 |
2008/07/23 | 2,400 | 2,465 | 2,385 | 2,450 | 229,400 |
2008/07/22 | 2,345 | 2,400 | 2,335 | 2,385 | 274,100 |
2008/07/18 | 2,315 | 2,315 | 2,245 | 2,250 | 209,200 |
2008/07/17 | 2,350 | 2,355 | 2,295 | 2,335 | 213,200 |
2008/07/16 | 2,295 | 2,350 | 2,255 | 2,300 | 313,600 |
2008/07/15 | 2,285 | 2,310 | 2,235 | 2,285 | 271,400 |
2008/07/14 | 2,325 | 2,330 | 2,235 | 2,245 | 443,500 |
2008/07/11 | 2,420 | 2,455 | 2,380 | 2,385 | 273,600 |
2008/07/10 | 2,500 | 2,500 | 2,420 | 2,425 | 182,700 |
2008/07/09 | 2,500 | 2,545 | 2,465 | 2,475 | 172,400 |
2008/07/08 | 2,480 | 2,525 | 2,460 | 2,480 | 242,300 |
2008/07/07 | 2,630 | 2,630 | 2,500 | 2,535 | 211,700 |
2008/07/04 | 2,590 | 2,625 | 2,575 | 2,625 | 94,800 |
2008/07/03 | 2,595 | 2,655 | 2,545 | 2,630 | 246,600 |
2008/07/02 | 2,745 | 2,745 | 2,550 | 2,595 | 317,800 |
2008/07/01 | 2,770 | 2,820 | 2,745 | 2,810 | 238,700 |
2008/06/30 | 2,800 | 2,830 | 2,780 | 2,795 | 172,600 |
2008/06/27 | 2,780 | 2,850 | 2,740 | 2,805 | 168,900 |
2008/06/26 | 2,850 | 2,890 | 2,820 | 2,855 | 138,900 |
2008/06/25 | 2,840 | 2,845 | 2,770 | 2,840 | 254,600 |
2008/06/24 | 2,860 | 2,885 | 2,820 | 2,840 | 165,700 |
2008/06/23 | 2,930 | 2,950 | 2,785 | 2,885 | 486,100 |
2008/06/20 | 3,090 | 3,100 | 3,030 | 3,070 | 83,400 |
2008/06/19 | 3,140 | 3,140 | 3,060 | 3,080 | 93,100 |
2008/06/18 | 3,150 | 3,210 | 3,150 | 3,170 | 91,100 |
2008/06/17 | 3,200 | 3,200 | 3,140 | 3,160 | 88,900 |
2008/06/16 | 3,200 | 3,230 | 3,150 | 3,190 | 127,600 |
2008/06/13 | 3,090 | 3,180 | 3,090 | 3,150 | 243,600 |
2008/06/12 | 3,090 | 3,090 | 3,030 | 3,080 | 120,800 |
2008/06/11 | 3,190 | 3,240 | 3,110 | 3,110 | 153,300 |
2008/06/10 | 3,120 | 3,190 | 3,110 | 3,150 | 150,200 |
2008/06/09 | 3,080 | 3,110 | 3,030 | 3,070 | 115,800 |
2008/06/06 | 3,210 | 3,210 | 3,100 | 3,110 | 114,600 |
2008/06/05 | 3,060 | 3,140 | 2,980 | 3,110 | 270,700 |
2008/06/04 | 2,870 | 3,060 | 2,855 | 3,040 | 489,300 |
2008/06/03 | 2,800 | 2,835 | 2,760 | 2,795 | 167,900 |
2008/06/02 | 2,760 | 2,835 | 2,725 | 2,800 | 169,800 |
2008/05/30 | 2,695 | 2,800 | 2,685 | 2,800 | 278,000 |
2008/05/29 | 2,600 | 2,655 | 2,595 | 2,655 | 145,200 |
2008/05/28 | 2,640 | 2,640 | 2,525 | 2,535 | 200,500 |
2008/05/27 | 2,625 | 2,665 | 2,605 | 2,635 | 105,300 |
2008/05/26 | 2,705 | 2,705 | 2,610 | 2,620 | 158,200 |
2008/05/23 | 2,810 | 2,810 | 2,725 | 2,725 | 182,500 |
2008/05/22 | 2,860 | 2,860 | 2,750 | 2,820 | 174,800 |
2008/05/21 | 2,885 | 2,900 | 2,830 | 2,865 | 254,400 |
2008/05/20 | 2,820 | 2,905 | 2,800 | 2,880 | 289,500 |
2008/05/19 | 2,815 | 2,855 | 2,795 | 2,820 | 239,400 |
2008/05/16 | 2,805 | 2,815 | 2,720 | 2,775 | 235,300 |
2008/05/15 | 2,815 | 2,840 | 2,795 | 2,810 | 211,400 |
2008/05/14 | 2,820 | 2,830 | 2,795 | 2,810 | 195,500 |
2008/05/13 | 2,810 | 2,830 | 2,765 | 2,810 | 179,800 |
2008/05/12 | 2,695 | 2,775 | 2,655 | 2,730 | 160,100 |
2008/05/09 | 2,845 | 2,850 | 2,665 | 2,675 | 201,300 |
2008/05/08 | 2,815 | 2,880 | 2,805 | 2,840 | 92,600 |
2008/05/07 | 2,885 | 2,890 | 2,810 | 2,825 | 162,000 |
2008/05/02 | 2,905 | 2,910 | 2,800 | 2,870 | 178,300 |
2008/05/01 | 2,870 | 2,910 | 2,840 | 2,875 | 90,200 |
2008/04/30 | 2,870 | 2,900 | 2,850 | 2,865 | 238,200 |
2008/04/28 | 2,785 | 2,865 | 2,775 | 2,865 | 364,400 |
2008/04/25 | 2,660 | 2,755 | 2,600 | 2,735 | 333,200 |
2008/04/24 | 2,645 | 2,650 | 2,575 | 2,620 | 250,600 |
2008/04/23 | 2,620 | 2,680 | 2,595 | 2,640 | 167,600 |
2008/04/22 | 2,740 | 2,740 | 2,650 | 2,670 | 84,800 |
2008/04/21 | 2,695 | 2,760 | 2,680 | 2,735 | 250,100 |
2008/04/18 | 2,615 | 2,635 | 2,540 | 2,630 | 192,200 |
2008/04/17 | 2,650 | 2,680 | 2,610 | 2,620 | 141,700 |
2008/04/16 | 2,650 | 2,680 | 2,590 | 2,615 | 194,100 |
2008/04/15 | 2,715 | 2,740 | 2,680 | 2,690 | 136,600 |
2008/04/14 | 2,655 | 2,730 | 2,655 | 2,710 | 178,200 |
2008/04/11 | 2,710 | 2,760 | 2,680 | 2,735 | 371,400 |
2008/04/10 | 2,640 | 2,720 | 2,630 | 2,670 | 165,300 |
2008/04/09 | 2,790 | 2,790 | 2,695 | 2,720 | 157,100 |
2008/04/08 | 2,800 | 2,800 | 2,745 | 2,750 | 97,800 |
2008/04/07 | 2,785 | 2,825 | 2,765 | 2,815 | 242,200 |
2008/04/04 | 2,745 | 2,790 | 2,645 | 2,780 | 246,000 |
2008/04/03 | 2,750 | 2,780 | 2,740 | 2,760 | 184,800 |
2008/04/02 | 2,790 | 2,810 | 2,760 | 2,775 | 162,500 |
2008/04/01 | 2,820 | 2,825 | 2,735 | 2,750 | 248,600 |
2008/03/31 | 2,755 | 2,915 | 2,755 | 2,840 | 374,500 |
2008/03/28 | 2,665 | 2,755 | 2,645 | 2,755 | 204,900 |
2008/03/27 | 2,715 | 2,745 | 2,660 | 2,700 | 192,700 |
2008/03/26 | 2,760 | 2,760 | 2,710 | 2,755 | 137,600 |
2008/03/25 | 2,755 | 2,785 | 2,740 | 2,770 | 160,100 |
2008/03/24 | 2,750 | 2,785 | 2,705 | 2,715 | 177,700 |
2008/03/21 | 2,650 | 2,750 | 2,650 | 2,735 | 178,400 |
2008/03/19 | 2,585 | 2,685 | 2,585 | 2,645 | 194,100 |
2008/03/18 | 2,520 | 2,535 | 2,395 | 2,520 | 300,500 |
2008/03/17 | 2,605 | 2,605 | 2,470 | 2,560 | 141,500 |
2008/03/14 | 2,745 | 2,770 | 2,665 | 2,670 | 154,100 |
2008/03/13 | 2,830 | 2,840 | 2,710 | 2,750 | 173,700 |
2008/03/12 | 3,020 | 3,020 | 2,870 | 2,880 | 155,300 |
2008/03/11 | 2,850 | 2,930 | 2,810 | 2,900 | 134,500 |
2008/03/10 | 2,895 | 2,955 | 2,820 | 2,880 | 198,200 |
2008/03/07 | 2,850 | 2,970 | 2,845 | 2,935 | 232,900 |
2008/03/06 | 3,040 | 3,130 | 3,030 | 3,050 | 194,700 |
2008/03/05 | 2,980 | 3,010 | 2,940 | 2,980 | 176,300 |
2008/03/04 | 3,000 | 3,030 | 2,935 | 2,975 | 142,000 |
2008/03/03 | 3,020 | 3,040 | 2,980 | 2,980 | 93,400 |
2008/02/29 | 3,170 | 3,180 | 3,100 | 3,160 | 69,700 |
2008/02/28 | 3,180 | 3,250 | 3,140 | 3,220 | 107,500 |
2008/02/27 | 3,260 | 3,290 | 3,220 | 3,280 | 103,500 |
2008/02/26 | 3,250 | 3,250 | 3,160 | 3,160 | 94,400 |
2008/02/25 | 3,250 | 3,270 | 3,180 | 3,230 | 197,700 |
2008/02/22 | 3,300 | 3,320 | 3,260 | 3,300 | 119,200 |
2008/02/21 | 3,240 | 3,330 | 3,220 | 3,330 | 113,800 |
2008/02/20 | 3,380 | 3,380 | 3,190 | 3,190 | 193,200 |
2008/02/19 | 3,420 | 3,440 | 3,360 | 3,400 | 70,000 |
2008/02/18 | 3,380 | 3,450 | 3,360 | 3,400 | 64,700 |
2008/02/15 | 3,340 | 3,390 | 3,270 | 3,350 | 104,900 |
2008/02/14 | 3,380 | 3,430 | 3,330 | 3,430 | 104,000 |
2008/02/13 | 3,280 | 3,370 | 3,280 | 3,280 | 89,600 |
2008/02/12 | 3,300 | 3,320 | 3,210 | 3,270 | 195,100 |
2008/02/08 | 3,370 | 3,440 | 3,340 | 3,350 | 88,100 |
2008/02/07 | 3,350 | 3,420 | 3,270 | 3,360 | 111,400 |
2008/02/06 | 3,340 | 3,420 | 3,280 | 3,340 | 169,200 |
2008/02/05 | 3,560 | 3,610 | 3,460 | 3,480 | 209,000 |
2008/02/04 | 3,440 | 3,600 | 3,440 | 3,550 | 255,600 |
2008/02/01 | 3,290 | 3,400 | 3,250 | 3,290 | 237,500 |
2008/01/31 | 3,010 | 3,240 | 2,995 | 3,240 | 178,000 |
2008/01/30 | 3,160 | 3,180 | 3,010 | 3,060 | 169,600 |
2008/01/29 | 3,120 | 3,230 | 3,060 | 3,150 | 100,400 |
2008/01/28 | 3,180 | 3,180 | 3,020 | 3,020 | 150,400 |
2008/01/25 | 3,070 | 3,260 | 3,060 | 3,230 | 169,600 |
2008/01/24 | 2,870 | 3,050 | 2,870 | 2,975 | 267,100 |
2008/01/23 | 2,835 | 2,895 | 2,785 | 2,865 | 157,900 |
2008/01/22 | 2,895 | 2,895 | 2,745 | 2,745 | 136,700 |
2008/01/21 | 2,990 | 3,030 | 2,925 | 2,925 | 156,500 |
2008/01/18 | 3,000 | 3,050 | 2,925 | 3,030 | 173,900 |
2008/01/17 | 2,915 | 3,080 | 2,915 | 3,030 | 190,000 |
2008/01/16 | 2,760 | 3,080 | 2,745 | 2,920 | 314,400 |
2008/01/15 | 3,300 | 3,320 | 3,110 | 3,110 | 161,700 |
2008/01/11 | 3,320 | 3,380 | 3,300 | 3,300 | 96,100 |
2008/01/10 | 3,430 | 3,440 | 3,320 | 3,320 | 199,700 |
2008/01/09 | 3,380 | 3,490 | 3,370 | 3,480 | 140,200 |
2008/01/08 | 3,470 | 3,520 | 3,450 | 3,480 | 165,900 |
2008/01/07 | 3,550 | 3,630 | 3,520 | 3,570 | 120,000 |
2008/01/04 | 3,800 | 3,850 | 3,640 | 3,640 | 81,500 |