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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,623 | 1,628 | 1,612 | 1,616 | 100,100 |
| 2022/12/29 | 1,601 | 1,620 | 1,596 | 1,620 | 79,800 |
| 2022/12/28 | 1,618 | 1,622 | 1,604 | 1,613 | 112,900 |
| 2022/12/27 | 1,616 | 1,620 | 1,605 | 1,618 | 71,500 |
| 2022/12/26 | 1,594 | 1,609 | 1,594 | 1,606 | 98,000 |
| 2022/12/23 | 1,579 | 1,592 | 1,572 | 1,589 | 80,500 |
| 2022/12/22 | 1,581 | 1,591 | 1,572 | 1,580 | 205,300 |
| 2022/12/21 | 1,595 | 1,595 | 1,562 | 1,566 | 291,300 |
| 2022/12/20 | 1,626 | 1,632 | 1,585 | 1,595 | 297,700 |
| 2022/12/19 | 1,620 | 1,625 | 1,610 | 1,615 | 131,900 |
| 2022/12/16 | 1,620 | 1,635 | 1,606 | 1,635 | 321,900 |
| 2022/12/15 | 1,611 | 1,630 | 1,608 | 1,623 | 171,100 |
| 2022/12/14 | 1,620 | 1,625 | 1,612 | 1,620 | 118,400 |
| 2022/12/13 | 1,619 | 1,628 | 1,619 | 1,621 | 100,200 |
| 2022/12/12 | 1,612 | 1,616 | 1,606 | 1,616 | 125,100 |
| 2022/12/09 | 1,593 | 1,611 | 1,592 | 1,611 | 158,300 |
| 2022/12/08 | 1,605 | 1,612 | 1,594 | 1,605 | 175,400 |
| 2022/12/07 | 1,606 | 1,620 | 1,603 | 1,610 | 149,300 |
| 2022/12/06 | 1,606 | 1,612 | 1,597 | 1,610 | 231,400 |
| 2022/12/05 | 1,635 | 1,635 | 1,606 | 1,611 | 186,600 |
| 2022/12/02 | 1,650 | 1,650 | 1,622 | 1,628 | 236,000 |
| 2022/12/01 | 1,663 | 1,665 | 1,653 | 1,657 | 153,100 |
| 2022/11/30 | 1,668 | 1,674 | 1,665 | 1,668 | 82,000 |
| 2022/11/29 | 1,675 | 1,677 | 1,661 | 1,670 | 95,000 |
| 2022/11/28 | 1,687 | 1,688 | 1,673 | 1,681 | 82,900 |
| 2022/11/25 | 1,685 | 1,689 | 1,676 | 1,682 | 76,200 |
| 2022/11/24 | 1,696 | 1,698 | 1,683 | 1,683 | 79,700 |
| 2022/11/22 | 1,685 | 1,694 | 1,684 | 1,688 | 95,000 |
| 2022/11/21 | 1,671 | 1,682 | 1,664 | 1,672 | 92,400 |
| 2022/11/18 | 1,650 | 1,668 | 1,650 | 1,661 | 104,500 |
| 2022/11/17 | 1,632 | 1,642 | 1,627 | 1,636 | 82,600 |
| 2022/11/16 | 1,651 | 1,651 | 1,633 | 1,635 | 96,000 |
| 2022/11/15 | 1,636 | 1,654 | 1,629 | 1,651 | 107,700 |
| 2022/11/14 | 1,672 | 1,674 | 1,637 | 1,637 | 144,200 |
| 2022/11/11 | 1,697 | 1,699 | 1,660 | 1,664 | 177,600 |
| 2022/11/10 | 1,695 | 1,696 | 1,660 | 1,664 | 259,800 |
| 2022/11/09 | 1,698 | 1,716 | 1,694 | 1,700 | 100,200 |
| 2022/11/08 | 1,715 | 1,716 | 1,695 | 1,705 | 97,900 |
| 2022/11/07 | 1,717 | 1,726 | 1,702 | 1,715 | 74,100 |
| 2022/11/04 | 1,700 | 1,711 | 1,686 | 1,701 | 126,700 |
| 2022/11/02 | 1,688 | 1,717 | 1,687 | 1,713 | 285,300 |
| 2022/11/01 | 1,703 | 1,708 | 1,670 | 1,689 | 193,900 |
| 2022/10/31 | 1,726 | 1,750 | 1,726 | 1,743 | 143,800 |
| 2022/10/28 | 1,709 | 1,742 | 1,708 | 1,722 | 246,800 |
| 2022/10/27 | 1,730 | 1,730 | 1,712 | 1,725 | 102,100 |
| 2022/10/26 | 1,749 | 1,751 | 1,730 | 1,730 | 80,300 |
| 2022/10/25 | 1,727 | 1,750 | 1,724 | 1,739 | 99,400 |
| 2022/10/24 | 1,741 | 1,741 | 1,716 | 1,723 | 82,500 |
| 2022/10/21 | 1,702 | 1,723 | 1,700 | 1,719 | 79,100 |
| 2022/10/20 | 1,711 | 1,728 | 1,711 | 1,715 | 90,300 |
| 2022/10/19 | 1,720 | 1,725 | 1,714 | 1,721 | 49,800 |
| 2022/10/18 | 1,715 | 1,725 | 1,705 | 1,723 | 56,100 |
| 2022/10/17 | 1,714 | 1,724 | 1,710 | 1,710 | 61,500 |
| 2022/10/14 | 1,735 | 1,735 | 1,709 | 1,722 | 89,500 |
| 2022/10/13 | 1,682 | 1,705 | 1,682 | 1,700 | 85,500 |
| 2022/10/12 | 1,687 | 1,700 | 1,685 | 1,690 | 119,500 |
| 2022/10/11 | 1,704 | 1,708 | 1,686 | 1,689 | 159,900 |
| 2022/10/07 | 1,700 | 1,722 | 1,700 | 1,719 | 100,600 |
| 2022/10/06 | 1,720 | 1,731 | 1,720 | 1,722 | 96,300 |
| 2022/10/05 | 1,715 | 1,727 | 1,706 | 1,713 | 142,300 |
| 2022/10/04 | 1,704 | 1,709 | 1,685 | 1,696 | 223,400 |
| 2022/10/03 | 1,650 | 1,684 | 1,650 | 1,684 | 117,100 |
| 2022/09/30 | 1,695 | 1,697 | 1,639 | 1,642 | 201,200 |
| 2022/09/29 | 1,720 | 1,720 | 1,701 | 1,714 | 194,800 |
| 2022/09/28 | 1,750 | 1,750 | 1,723 | 1,746 | 264,200 |
| 2022/09/27 | 1,764 | 1,778 | 1,754 | 1,757 | 113,600 |
| 2022/09/26 | 1,797 | 1,797 | 1,739 | 1,742 | 257,900 |
| 2022/09/22 | 1,811 | 1,817 | 1,801 | 1,816 | 101,700 |
| 2022/09/21 | 1,803 | 1,819 | 1,797 | 1,818 | 120,300 |
| 2022/09/20 | 1,809 | 1,825 | 1,808 | 1,815 | 130,000 |
| 2022/09/16 | 1,807 | 1,809 | 1,790 | 1,790 | 121,100 |
| 2022/09/15 | 1,807 | 1,808 | 1,800 | 1,806 | 90,900 |
| 2022/09/14 | 1,772 | 1,807 | 1,771 | 1,805 | 119,600 |
| 2022/09/13 | 1,816 | 1,816 | 1,786 | 1,800 | 105,200 |
| 2022/09/12 | 1,820 | 1,820 | 1,804 | 1,804 | 66,800 |
| 2022/09/09 | 1,802 | 1,811 | 1,797 | 1,808 | 105,000 |
| 2022/09/08 | 1,796 | 1,812 | 1,796 | 1,812 | 109,400 |
| 2022/09/07 | 1,758 | 1,788 | 1,758 | 1,787 | 119,700 |
| 2022/09/06 | 1,770 | 1,770 | 1,754 | 1,763 | 110,000 |
| 2022/09/05 | 1,786 | 1,790 | 1,765 | 1,769 | 135,100 |
| 2022/09/02 | 1,801 | 1,801 | 1,780 | 1,800 | 150,800 |
| 2022/09/01 | 1,788 | 1,799 | 1,782 | 1,793 | 110,500 |
| 2022/08/31 | 1,800 | 1,811 | 1,793 | 1,797 | 193,600 |
| 2022/08/30 | 1,839 | 1,840 | 1,820 | 1,824 | 82,600 |
| 2022/08/29 | 1,812 | 1,825 | 1,806 | 1,823 | 116,700 |
| 2022/08/26 | 1,850 | 1,850 | 1,826 | 1,830 | 52,800 |
| 2022/08/25 | 1,846 | 1,858 | 1,836 | 1,837 | 73,700 |
| 2022/08/24 | 1,832 | 1,843 | 1,828 | 1,836 | 121,900 |
| 2022/08/23 | 1,830 | 1,831 | 1,816 | 1,820 | 88,900 |
| 2022/08/22 | 1,832 | 1,853 | 1,830 | 1,850 | 98,500 |
| 2022/08/19 | 1,838 | 1,849 | 1,834 | 1,847 | 122,200 |
| 2022/08/18 | 1,811 | 1,820 | 1,808 | 1,816 | 67,100 |
| 2022/08/17 | 1,810 | 1,831 | 1,810 | 1,820 | 102,400 |
| 2022/08/16 | 1,810 | 1,811 | 1,795 | 1,809 | 104,200 |
| 2022/08/15 | 1,800 | 1,817 | 1,796 | 1,816 | 109,300 |
| 2022/08/12 | 1,794 | 1,804 | 1,781 | 1,795 | 171,100 |
| 2022/08/10 | 1,754 | 1,768 | 1,748 | 1,766 | 147,500 |
| 2022/08/09 | 1,761 | 1,769 | 1,743 | 1,744 | 79,400 |
| 2022/08/08 | 1,722 | 1,751 | 1,719 | 1,751 | 126,900 |
| 2022/08/05 | 1,705 | 1,730 | 1,697 | 1,722 | 164,300 |
| 2022/08/04 | 1,734 | 1,734 | 1,710 | 1,715 | 130,500 |
| 2022/08/03 | 1,750 | 1,752 | 1,721 | 1,723 | 194,000 |
| 2022/08/02 | 1,731 | 1,768 | 1,721 | 1,766 | 253,400 |
| 2022/08/01 | 1,728 | 1,752 | 1,727 | 1,741 | 203,500 |
| 2022/07/29 | 1,740 | 1,760 | 1,710 | 1,728 | 529,900 |
| 2022/07/28 | 1,873 | 1,873 | 1,812 | 1,820 | 232,700 |
| 2022/07/27 | 1,871 | 1,871 | 1,847 | 1,865 | 124,000 |
| 2022/07/26 | 1,873 | 1,886 | 1,871 | 1,880 | 101,500 |
| 2022/07/25 | 1,861 | 1,873 | 1,855 | 1,859 | 139,000 |
| 2022/07/22 | 1,852 | 1,864 | 1,839 | 1,860 | 151,400 |
| 2022/07/21 | 1,825 | 1,852 | 1,820 | 1,847 | 174,000 |
| 2022/07/20 | 1,815 | 1,822 | 1,808 | 1,820 | 138,000 |
| 2022/07/19 | 1,775 | 1,789 | 1,767 | 1,789 | 130,400 |
| 2022/07/15 | 1,755 | 1,759 | 1,745 | 1,756 | 70,900 |
| 2022/07/14 | 1,732 | 1,754 | 1,730 | 1,752 | 69,800 |
| 2022/07/13 | 1,746 | 1,752 | 1,732 | 1,732 | 96,700 |
| 2022/07/12 | 1,735 | 1,735 | 1,718 | 1,726 | 81,800 |
| 2022/07/11 | 1,749 | 1,754 | 1,736 | 1,745 | 145,700 |
| 2022/07/08 | 1,719 | 1,736 | 1,708 | 1,709 | 225,700 |
| 2022/07/07 | 1,685 | 1,700 | 1,669 | 1,694 | 181,600 |
| 2022/07/06 | 1,683 | 1,687 | 1,656 | 1,675 | 232,800 |
| 2022/07/05 | 1,720 | 1,724 | 1,705 | 1,712 | 145,400 |
| 2022/07/04 | 1,706 | 1,723 | 1,689 | 1,720 | 191,700 |
| 2022/07/01 | 1,719 | 1,719 | 1,661 | 1,673 | 180,100 |
| 2022/06/30 | 1,725 | 1,734 | 1,715 | 1,721 | 167,600 |
| 2022/06/29 | 1,756 | 1,756 | 1,736 | 1,738 | 174,700 |
| 2022/06/28 | 1,726 | 1,749 | 1,726 | 1,738 | 146,000 |
| 2022/06/27 | 1,730 | 1,739 | 1,703 | 1,722 | 147,100 |
| 2022/06/24 | 1,730 | 1,735 | 1,704 | 1,713 | 162,300 |
| 2022/06/23 | 1,749 | 1,760 | 1,738 | 1,744 | 105,500 |
| 2022/06/22 | 1,754 | 1,769 | 1,743 | 1,745 | 159,800 |
| 2022/06/21 | 1,720 | 1,749 | 1,719 | 1,739 | 113,500 |
| 2022/06/20 | 1,732 | 1,734 | 1,684 | 1,701 | 145,500 |
| 2022/06/17 | 1,700 | 1,735 | 1,681 | 1,724 | 245,500 |
| 2022/06/16 | 1,746 | 1,769 | 1,743 | 1,756 | 155,300 |
| 2022/06/15 | 1,780 | 1,790 | 1,749 | 1,749 | 89,500 |
| 2022/06/14 | 1,750 | 1,779 | 1,746 | 1,774 | 133,400 |
| 2022/06/13 | 1,767 | 1,787 | 1,764 | 1,783 | 101,300 |
| 2022/06/10 | 1,792 | 1,800 | 1,779 | 1,795 | 139,900 |
| 2022/06/09 | 1,806 | 1,828 | 1,793 | 1,801 | 122,200 |
| 2022/06/08 | 1,791 | 1,815 | 1,787 | 1,815 | 162,500 |
| 2022/06/07 | 1,775 | 1,807 | 1,773 | 1,784 | 224,300 |
| 2022/06/06 | 1,735 | 1,766 | 1,730 | 1,765 | 153,300 |
| 2022/06/03 | 1,755 | 1,760 | 1,735 | 1,752 | 130,700 |
| 2022/06/02 | 1,735 | 1,755 | 1,726 | 1,741 | 144,700 |
| 2022/06/01 | 1,700 | 1,730 | 1,698 | 1,729 | 154,400 |
| 2022/05/31 | 1,669 | 1,698 | 1,660 | 1,692 | 221,600 |
| 2022/05/30 | 1,648 | 1,677 | 1,640 | 1,673 | 271,200 |
| 2022/05/27 | 1,636 | 1,640 | 1,626 | 1,632 | 108,400 |
| 2022/05/26 | 1,614 | 1,630 | 1,612 | 1,623 | 112,400 |
| 2022/05/25 | 1,615 | 1,636 | 1,603 | 1,604 | 146,200 |
| 2022/05/24 | 1,630 | 1,635 | 1,618 | 1,618 | 108,000 |
| 2022/05/23 | 1,621 | 1,631 | 1,618 | 1,629 | 159,100 |
| 2022/05/20 | 1,600 | 1,629 | 1,599 | 1,621 | 136,900 |
| 2022/05/19 | 1,600 | 1,624 | 1,583 | 1,620 | 192,500 |
| 2022/05/18 | 1,644 | 1,647 | 1,617 | 1,630 | 194,700 |
| 2022/05/17 | 1,630 | 1,639 | 1,621 | 1,630 | 183,300 |
| 2022/05/16 | 1,677 | 1,679 | 1,639 | 1,650 | 220,800 |
| 2022/05/13 | 1,635 | 1,665 | 1,620 | 1,665 | 246,100 |
| 2022/05/12 | 1,632 | 1,671 | 1,627 | 1,648 | 250,900 |
| 2022/05/11 | 1,650 | 1,650 | 1,606 | 1,622 | 398,600 |
| 2022/05/10 | 1,685 | 1,708 | 1,671 | 1,683 | 372,500 |
| 2022/05/09 | 1,671 | 1,693 | 1,661 | 1,682 | 256,400 |
| 2022/05/06 | 1,603 | 1,676 | 1,603 | 1,669 | 601,700 |
| 2022/05/02 | 1,601 | 1,620 | 1,579 | 1,607 | 666,600 |
| 2022/04/28 | 1,495 | 1,553 | 1,492 | 1,552 | 295,400 |
| 2022/04/27 | 1,493 | 1,497 | 1,480 | 1,483 | 365,300 |
| 2022/04/26 | 1,522 | 1,534 | 1,513 | 1,513 | 160,600 |
| 2022/04/25 | 1,518 | 1,535 | 1,509 | 1,530 | 224,800 |
| 2022/04/22 | 1,526 | 1,544 | 1,523 | 1,539 | 147,300 |
| 2022/04/21 | 1,539 | 1,548 | 1,531 | 1,538 | 152,700 |
| 2022/04/20 | 1,529 | 1,544 | 1,523 | 1,544 | 160,900 |
| 2022/04/19 | 1,501 | 1,519 | 1,501 | 1,515 | 119,000 |
| 2022/04/18 | 1,490 | 1,500 | 1,481 | 1,497 | 123,300 |
| 2022/04/15 | 1,490 | 1,498 | 1,485 | 1,490 | 133,400 |
| 2022/04/14 | 1,476 | 1,490 | 1,468 | 1,484 | 148,500 |
| 2022/04/13 | 1,466 | 1,476 | 1,462 | 1,476 | 169,400 |
| 2022/04/12 | 1,475 | 1,480 | 1,455 | 1,455 | 261,400 |
| 2022/04/11 | 1,478 | 1,484 | 1,459 | 1,465 | 193,500 |
| 2022/04/08 | 1,470 | 1,478 | 1,447 | 1,455 | 357,000 |
| 2022/04/07 | 1,500 | 1,500 | 1,475 | 1,484 | 280,000 |
| 2022/04/06 | 1,530 | 1,537 | 1,510 | 1,510 | 186,800 |
| 2022/04/05 | 1,555 | 1,562 | 1,527 | 1,546 | 384,300 |
| 2022/04/04 | 1,550 | 1,568 | 1,546 | 1,557 | 239,200 |
| 2022/04/01 | 1,556 | 1,581 | 1,545 | 1,575 | 175,600 |
| 2022/03/31 | 1,582 | 1,591 | 1,572 | 1,575 | 236,800 |
| 2022/03/30 | 1,599 | 1,605 | 1,571 | 1,593 | 306,800 |
| 2022/03/29 | 1,625 | 1,643 | 1,607 | 1,640 | 332,600 |
| 2022/03/28 | 1,615 | 1,632 | 1,610 | 1,627 | 181,700 |
| 2022/03/25 | 1,624 | 1,630 | 1,607 | 1,615 | 184,400 |
| 2022/03/24 | 1,590 | 1,615 | 1,584 | 1,615 | 239,800 |
| 2022/03/23 | 1,607 | 1,612 | 1,600 | 1,609 | 158,100 |
| 2022/03/22 | 1,604 | 1,615 | 1,593 | 1,606 | 172,500 |
| 2022/03/18 | 1,587 | 1,588 | 1,570 | 1,588 | 276,200 |
| 2022/03/17 | 1,595 | 1,596 | 1,571 | 1,591 | 199,100 |
| 2022/03/16 | 1,570 | 1,575 | 1,553 | 1,568 | 182,200 |
| 2022/03/15 | 1,530 | 1,584 | 1,527 | 1,575 | 193,000 |
| 2022/03/14 | 1,524 | 1,544 | 1,509 | 1,533 | 201,000 |
| 2022/03/11 | 1,500 | 1,508 | 1,489 | 1,505 | 166,600 |
| 2022/03/10 | 1,507 | 1,540 | 1,499 | 1,526 | 213,400 |
| 2022/03/09 | 1,480 | 1,498 | 1,457 | 1,462 | 195,800 |
| 2022/03/08 | 1,498 | 1,524 | 1,473 | 1,481 | 259,200 |
| 2022/03/07 | 1,566 | 1,566 | 1,498 | 1,514 | 283,100 |
| 2022/03/04 | 1,604 | 1,615 | 1,578 | 1,585 | 229,500 |
| 2022/03/03 | 1,618 | 1,626 | 1,607 | 1,608 | 158,800 |
| 2022/03/02 | 1,629 | 1,629 | 1,593 | 1,594 | 303,700 |
| 2022/03/01 | 1,669 | 1,675 | 1,649 | 1,649 | 152,600 |
| 2022/02/28 | 1,668 | 1,671 | 1,646 | 1,669 | 134,000 |
| 2022/02/25 | 1,653 | 1,665 | 1,634 | 1,646 | 247,000 |
| 2022/02/24 | 1,703 | 1,712 | 1,658 | 1,675 | 151,600 |
| 2022/02/22 | 1,708 | 1,722 | 1,701 | 1,709 | 157,900 |
| 2022/02/21 | 1,701 | 1,727 | 1,696 | 1,721 | 107,800 |
| 2022/02/18 | 1,700 | 1,713 | 1,693 | 1,701 | 135,700 |
| 2022/02/17 | 1,728 | 1,731 | 1,712 | 1,722 | 89,200 |
| 2022/02/16 | 1,720 | 1,728 | 1,711 | 1,727 | 125,900 |
| 2022/02/15 | 1,695 | 1,699 | 1,679 | 1,683 | 139,000 |
| 2022/02/14 | 1,681 | 1,695 | 1,669 | 1,674 | 149,400 |
| 2022/02/10 | 1,729 | 1,729 | 1,701 | 1,708 | 111,400 |
| 2022/02/09 | 1,720 | 1,732 | 1,714 | 1,719 | 108,800 |
| 2022/02/08 | 1,694 | 1,720 | 1,692 | 1,714 | 102,600 |
| 2022/02/07 | 1,675 | 1,692 | 1,662 | 1,689 | 183,200 |
| 2022/02/04 | 1,683 | 1,705 | 1,680 | 1,701 | 114,800 |
| 2022/02/03 | 1,656 | 1,699 | 1,652 | 1,697 | 162,600 |
| 2022/02/02 | 1,641 | 1,666 | 1,636 | 1,656 | 158,600 |
| 2022/02/01 | 1,715 | 1,729 | 1,632 | 1,636 | 233,200 |
| 2022/01/31 | 1,674 | 1,693 | 1,662 | 1,679 | 116,000 |
| 2022/01/28 | 1,673 | 1,685 | 1,664 | 1,684 | 122,500 |
| 2022/01/27 | 1,687 | 1,697 | 1,640 | 1,651 | 197,200 |
| 2022/01/26 | 1,706 | 1,715 | 1,663 | 1,664 | 133,600 |
| 2022/01/25 | 1,683 | 1,700 | 1,672 | 1,699 | 163,100 |
| 2022/01/24 | 1,658 | 1,686 | 1,650 | 1,680 | 92,300 |
| 2022/01/21 | 1,651 | 1,664 | 1,622 | 1,662 | 148,400 |
| 2022/01/20 | 1,671 | 1,692 | 1,661 | 1,675 | 150,900 |
| 2022/01/19 | 1,698 | 1,706 | 1,671 | 1,672 | 130,300 |
| 2022/01/18 | 1,767 | 1,767 | 1,715 | 1,721 | 96,900 |
| 2022/01/17 | 1,759 | 1,777 | 1,752 | 1,761 | 83,600 |
| 2022/01/14 | 1,767 | 1,773 | 1,735 | 1,748 | 119,900 |
| 2022/01/13 | 1,755 | 1,762 | 1,746 | 1,755 | 88,100 |
| 2022/01/12 | 1,715 | 1,751 | 1,712 | 1,750 | 122,900 |
| 2022/01/11 | 1,710 | 1,722 | 1,702 | 1,715 | 109,300 |
| 2022/01/07 | 1,749 | 1,750 | 1,718 | 1,724 | 97,500 |
| 2022/01/06 | 1,730 | 1,764 | 1,725 | 1,735 | 140,100 |
| 2022/01/05 | 1,714 | 1,749 | 1,712 | 1,748 | 135,000 |
| 2022/01/04 | 1,685 | 1,700 | 1,673 | 1,696 | 132,600 |