7278 (株)エクセディの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,666	2,666	2,617	2,636	159,600	2,636
2010-12-29	2,651	2,664	2,649	2,660	170,500	2,660
2010-12-28	2,664	2,666	2,646	2,661	123,600	2,661
2010-12-27	2,645	2,660	2,632	2,658	150,300	2,658
2010-12-24	2,661	2,676	2,636	2,645	118,900	2,645
2010-12-22	2,720	2,721	2,647	2,665	273,300	2,665
2010-12-21	2,681	2,716	2,681	2,697	291,400	2,697
2010-12-20	2,660	2,679	2,644	2,661	215,700	2,661
2010-12-17	2,700	2,706	2,656	2,679	266,300	2,679
2010-12-16	2,718	2,718	2,690	2,708	416,000	2,708
2010-12-15	2,697	2,715	2,675	2,696	275,300	2,696
2010-12-14	2,681	2,691	2,657	2,691	283,700	2,691
2010-12-13	2,634	2,660	2,607	2,652	394,600	2,652
2010-12-10	2,679	2,707	2,616	2,629	789,600	2,629
2010-12-09	2,788	2,791	2,716	2,729	348,000	2,729
2010-12-08	2,766	2,794	2,742	2,770	364,200	2,770
2010-12-07	2,775	2,792	2,718	2,737	383,600	2,737
2010-12-06	2,815	2,838	2,767	2,799	251,000	2,799
2010-12-03	2,748	2,801	2,711	2,801	366,000	2,801
2010-12-02	2,700	2,749	2,685	2,746	285,200	2,746
2010-12-01	2,611	2,634	2,587	2,630	237,500	2,630
2010-11-30	2,695	2,724	2,587	2,587	392,400	2,587
2010-11-29	2,716	2,734	2,680	2,683	297,800	2,683
2010-11-26	2,719	2,759	2,666	2,681	344,300	2,681
2010-11-25	2,625	2,739	2,612	2,710	444,200	2,710
2010-11-24	2,583	2,660	2,583	2,594	346,700	2,594
2010-11-22	2,679	2,681	2,642	2,654	215,700	2,654
2010-11-19	2,702	2,702	2,619	2,651	396,600	2,651
2010-11-18	2,611	2,699	2,606	2,698	171,400	2,698
2010-11-17	2,583	2,644	2,583	2,637	233,000	2,637
2010-11-16	2,630	2,660	2,593	2,608	216,700	2,608
2010-11-15	2,646	2,653	2,605	2,628	140,700	2,628
2010-11-12	2,701	2,722	2,644	2,645	124,500	2,645
2010-11-11	2,675	2,728	2,675	2,725	197,100	2,725
2010-11-10	2,601	2,683	2,601	2,682	207,900	2,682
2010-11-09	2,616	2,654	2,579	2,601	170,500	2,601
2010-11-08	2,590	2,622	2,587	2,611	163,900	2,611
2010-11-05	2,535	2,583	2,515	2,567	235,200	2,567
2010-11-04	2,521	2,541	2,462	2,465	185,500	2,465
2010-11-02	2,484	2,521	2,444	2,476	220,200	2,476
2010-11-01	2,505	2,536	2,439	2,457	267,900	2,457
2010-10-29	2,605	2,616	2,465	2,518	504,900	2,518
2010-10-28	2,723	2,748	2,659	2,665	357,100	2,665
2010-10-27	2,657	2,732	2,655	2,704	347,700	2,704
2010-10-26	2,605	2,699	2,605	2,670	345,900	2,670
2010-10-25	2,634	2,650	2,598	2,614	295,200	2,614
2010-10-22	2,570	2,604	2,546	2,592	145,500	2,592
2010-10-21	2,545	2,584	2,522	2,558	116,000	2,558
2010-10-20	2,573	2,573	2,514	2,554	122,200	2,554
2010-10-19	2,579	2,604	2,560	2,588	98,600	2,588
2010-10-18	2,585	2,620	2,562	2,589	173,000	2,589
2010-10-15	2,595	2,595	2,530	2,579	118,700	2,579
2010-10-14	2,550	2,599	2,503	2,572	298,000	2,572
2010-10-13	2,427	2,525	2,418	2,500	235,000	2,500
2010-10-12	2,514	2,514	2,405	2,431	168,900	2,431
2010-10-08	2,519	2,553	2,484	2,484	128,900	2,484
2010-10-07	2,575	2,586	2,516	2,540	245,100	2,540
2010-10-06	2,666	2,666	2,592	2,602	228,500	2,602
2010-10-05	2,596	2,667	2,596	2,635	241,300	2,635
2010-10-04	2,560	2,630	2,555	2,595	195,000	2,595
2010-10-01	2,539	2,565	2,498	2,534	179,600	2,534
2010-09-30	2,552	2,574	2,499	2,508	131,400	2,508
2010-09-29	2,540	2,584	2,534	2,562	100,200	2,562
2010-09-28	2,600	2,600	2,539	2,550	100,000	2,550
2010-09-27	2,540	2,591	2,510	2,585	95,400	2,585
2010-09-24	2,507	2,578	2,500	2,503	191,400	2,503
2010-09-22	2,600	2,600	2,540	2,543	188,000	2,543
2010-09-21	2,667	2,667	2,585	2,625	154,100	2,625
2010-09-17	2,620	2,634	2,597	2,625	132,800	2,625
2010-09-16	2,580	2,615	2,553	2,599	245,800	2,599
2010-09-15	2,544	2,606	2,514	2,587	167,700	2,587
2010-09-14	2,513	2,598	2,513	2,570	248,200	2,570
2010-09-13	2,494	2,520	2,462	2,513	194,300	2,513
2010-09-10	2,490	2,534	2,485	2,495	382,600	2,495
2010-09-09	2,579	2,606	2,532	2,540	265,700	2,540
2010-09-08	2,556	2,580	2,493	2,509	224,400	2,509
2010-09-07	2,627	2,697	2,615	2,632	466,800	2,632
2010-09-06	2,565	2,584	2,533	2,577	159,200	2,577
2010-09-03	2,484	2,541	2,477	2,535	230,500	2,535
2010-09-02	2,468	2,491	2,438	2,472	112,200	2,472
2010-09-01	2,402	2,438	2,398	2,419	143,100	2,419
2010-08-31	2,430	2,523	2,409	2,422	248,900	2,422
2010-08-30	2,509	2,509	2,455	2,465	121,200	2,465
2010-08-27	2,397	2,482	2,358	2,465	170,800	2,465
2010-08-26	2,325	2,419	2,309	2,398	271,200	2,398
2010-08-25	2,392	2,469	2,348	2,357	580,700	2,357
2010-08-24	2,340	2,416	2,284	2,393	452,900	2,393
2010-08-23	2,329	2,329	2,266	2,290	183,200	2,290
2010-08-20	2,347	2,347	2,320	2,329	140,200	2,329
2010-08-19	2,356	2,375	2,319	2,370	154,400	2,370
2010-08-18	2,324	2,368	2,313	2,367	143,900	2,367
2010-08-17	2,300	2,324	2,285	2,303	118,400	2,303
2010-08-16	2,354	2,354	2,296	2,324	121,600	2,324
2010-08-13	2,343	2,381	2,307	2,374	121,400	2,374
2010-08-12	2,301	2,350	2,296	2,348	122,500	2,348
2010-08-11	2,422	2,422	2,360	2,372	162,600	2,372
2010-08-10	2,475	2,492	2,425	2,445	84,900	2,445
2010-08-09	2,480	2,480	2,445	2,470	102,800	2,470
2010-08-06	2,452	2,520	2,430	2,507	287,800	2,507
2010-08-05	2,470	2,527	2,462	2,476	220,400	2,476
2010-08-04	2,509	2,516	2,427	2,438	212,900	2,438
2010-08-03	2,565	2,587	2,523	2,546	190,100	2,546
2010-08-02	2,530	2,564	2,516	2,550	331,800	2,550
2010-07-30	2,492	2,561	2,480	2,500	297,300	2,500
2010-07-29	2,484	2,570	2,479	2,524	645,700	2,524
2010-07-28	2,310	2,490	2,310	2,483	828,500	2,483
2010-07-27	2,280	2,326	2,207	2,232	429,100	2,232
2010-07-26	2,250	2,270	2,235	2,254	235,800	2,254
2010-07-23	2,210	2,262	2,210	2,235	289,100	2,235
2010-07-22	2,262	2,268	2,208	2,226	140,400	2,226
2010-07-21	2,326	2,341	2,250	2,259	171,600	2,259
2010-07-20	2,327	2,379	2,303	2,322	162,300	2,322
2010-07-16	2,489	2,489	2,351	2,360	213,300	2,360
2010-07-15	2,515	2,515	2,460	2,498	184,500	2,498
2010-07-14	2,477	2,522	2,454	2,514	333,100	2,514
2010-07-13	2,416	2,440	2,406	2,427	396,800	2,427
2010-07-12	2,326	2,415	2,316	2,393	247,900	2,393
2010-07-09	2,329	2,338	2,282	2,326	125,700	2,326
2010-07-08	2,330	2,347	2,302	2,319	83,300	2,319
2010-07-07	2,294	2,334	2,222	2,242	196,000	2,242
2010-07-06	2,245	2,334	2,234	2,334	121,600	2,334
2010-07-05	2,290	2,291	2,200	2,277	154,800	2,277
2010-07-02	2,214	2,248	2,204	2,247	172,600	2,247
2010-07-01	2,255	2,291	2,225	2,241	110,100	2,241
2010-06-30	2,272	2,311	2,256	2,294	127,400	2,294
2010-06-29	2,389	2,400	2,336	2,336	175,200	2,336
2010-06-28	2,427	2,436	2,369	2,369	160,200	2,369
2010-06-25	2,396	2,443	2,382	2,436	337,800	2,436
2010-06-24	2,445	2,474	2,410	2,446	215,500	2,446
2010-06-23	2,437	2,479	2,410	2,470	198,800	2,470
2010-06-22	2,470	2,489	2,410	2,439	251,700	2,439
2010-06-21	2,449	2,532	2,447	2,520	189,100	2,520
2010-06-18	2,399	2,450	2,388	2,444	291,800	2,444
2010-06-17	2,370	2,378	2,310	2,337	118,300	2,337
2010-06-16	2,370	2,386	2,346	2,370	138,700	2,370
2010-06-15	2,279	2,343	2,277	2,320	141,600	2,320
2010-06-14	2,236	2,295	2,236	2,288	75,600	2,288
2010-06-11	2,240	2,240	2,199	2,222	168,200	2,222
2010-06-10	2,147	2,180	2,129	2,176	94,400	2,176
2010-06-09	2,172	2,188	2,119	2,144	136,600	2,144
2010-06-08	2,160	2,209	2,136	2,186	148,900	2,186
2010-06-07	2,200	2,225	2,151	2,171	165,500	2,171
2010-06-04	2,248	2,312	2,248	2,283	169,300	2,283
2010-06-03	2,223	2,263	2,210	2,248	213,500	2,248
2010-06-02	2,229	2,269	2,198	2,218	160,700	2,218
2010-06-01	2,235	2,250	2,206	2,218	105,300	2,218
2010-05-31	2,215	2,254	2,193	2,226	195,400	2,226
2010-05-28	2,225	2,280	2,208	2,246	309,800	2,246
2010-05-27	2,090	2,179	2,074	2,175	188,100	2,175
2010-05-26	2,206	2,219	2,098	2,134	349,500	2,134
2010-05-25	2,266	2,294	2,146	2,172	162,700	2,172
2010-05-24	2,245	2,278	2,201	2,256	124,300	2,256
2010-05-21	2,267	2,300	2,200	2,237	245,800	2,237
2010-05-20	2,320	2,335	2,284	2,317	222,900	2,317
2010-05-19	2,320	2,338	2,271	2,331	217,500	2,331
2010-05-18	2,380	2,381	2,320	2,338	228,800	2,338
2010-05-17	2,404	2,410	2,354	2,382	332,200	2,382
2010-05-14	2,339	2,455	2,314	2,403	366,300	2,403
2010-05-13	2,345	2,350	2,317	2,344	126,400	2,344
2010-05-12	2,335	2,370	2,309	2,321	177,200	2,321
2010-05-11	2,383	2,383	2,304	2,309	383,600	2,309
2010-05-10	2,370	2,390	2,338	2,348	332,900	2,348
2010-05-07	2,388	2,405	2,342	2,369	264,700	2,369
2010-05-06	2,434	2,440	2,401	2,417	248,000	2,417
2010-04-30	2,444	2,485	2,429	2,484	354,200	2,484
2010-04-28	2,290	2,464	2,282	2,444	506,200	2,444
2010-04-27	2,319	2,384	2,296	2,363	340,100	2,363
2010-04-26	2,318	2,336	2,277	2,297	194,300	2,297
2010-04-23	2,252	2,318	2,252	2,315	206,200	2,315
2010-04-22	2,269	2,280	2,226	2,267	199,100	2,267
2010-04-21	2,285	2,285	2,232	2,269	207,300	2,269
2010-04-20	2,234	2,286	2,227	2,251	179,800	2,251
2010-04-19	2,205	2,242	2,204	2,234	161,100	2,234
2010-04-16	2,238	2,269	2,210	2,255	255,200	2,255
2010-04-15	2,241	2,241	2,214	2,230	143,900	2,230
2010-04-14	2,215	2,247	2,198	2,236	145,300	2,236
2010-04-13	2,230	2,241	2,187	2,209	224,400	2,209
2010-04-12	2,262	2,271	2,240	2,243	129,800	2,243
2010-04-09	2,180	2,234	2,167	2,232	237,800	2,232
2010-04-08	2,246	2,249	2,184	2,193	267,900	2,193
2010-04-07	2,305	2,313	2,266	2,285	109,000	2,285
2010-04-06	2,330	2,349	2,278	2,285	119,800	2,285
2010-04-05	2,312	2,330	2,307	2,326	138,800	2,326
2010-04-02	2,300	2,308	2,271	2,301	155,200	2,301
2010-04-01	2,283	2,296	2,244	2,268	253,800	2,268
2010-03-31	2,287	2,318	2,282	2,283	146,400	2,283
2010-03-30	2,279	2,305	2,270	2,305	199,900	2,305
2010-03-29	2,290	2,306	2,270	2,295	116,700	2,295
2010-03-26	2,278	2,307	2,255	2,299	245,400	2,299
2010-03-25	2,255	2,260	2,212	2,236	161,100	2,236
2010-03-24	2,252	2,278	2,240	2,255	135,200	2,255
2010-03-23	2,248	2,249	2,218	2,237	159,000	2,237
2010-03-19	2,180	2,226	2,176	2,226	118,900	2,226
2010-03-18	2,172	2,188	2,163	2,171	164,800	2,171
2010-03-17	2,166	2,191	2,156	2,176	125,800	2,176
2010-03-16	2,145	2,186	2,134	2,165	241,600	2,165
2010-03-15	2,171	2,178	2,122	2,145	153,500	2,145
2010-03-12	2,194	2,195	2,163	2,172	182,900	2,172
2010-03-11	2,174	2,174	2,125	2,158	205,300	2,158
2010-03-10	2,160	2,185	2,155	2,175	161,700	2,175
2010-03-09	2,135	2,162	2,128	2,149	161,500	2,149
2010-03-08	2,100	2,136	2,092	2,122	153,800	2,122
2010-03-05	2,085	2,085	2,055	2,077	84,900	2,077
2010-03-04	2,050	2,062	2,040	2,051	113,700	2,051
2010-03-03	2,028	2,063	2,006	2,058	116,000	2,058
2010-03-02	2,008	2,030	1,996	2,027	126,900	2,027
2010-03-01	2,005	2,026	1,990	2,020	139,100	2,020
2010-02-26	1,952	1,995	1,951	1,986	168,800	1,986
2010-02-25	2,006	2,013	1,950	1,968	192,300	1,968
2010-02-24	1,967	2,014	1,955	1,997	207,800	1,997
2010-02-23	2,045	2,068	1,988	1,997	301,200	1,997
2010-02-22	2,090	2,110	2,014	2,045	331,300	2,045
2010-02-19	2,003	2,055	1,988	2,010	249,700	2,010
2010-02-18	1,985	1,997	1,953	1,973	227,200	1,973
2010-02-17	1,985	1,989	1,962	1,982	208,600	1,982
2010-02-16	1,977	1,977	1,951	1,959	100,500	1,959
2010-02-15	1,964	1,964	1,949	1,950	128,100	1,950
2010-02-12	1,987	1,990	1,945	1,968	134,300	1,968
2010-02-10	1,983	2,017	1,950	1,952	241,200	1,952
2010-02-09	1,956	1,999	1,939	1,998	160,600	1,998
2010-02-08	1,980	1,994	1,950	1,955	264,700	1,955
2010-02-05	1,961	2,047	1,959	2,005	320,800	2,005
2010-02-04	2,050	2,050	1,984	2,031	227,500	2,031
2010-02-03	2,070	2,106	2,046	2,057	385,800	2,057
2010-02-02	1,980	2,058	1,952	2,050	386,300	2,050
2010-02-01	2,002	2,003	1,943	1,987	494,700	1,987
2010-01-29	1,998	2,033	1,950	2,001	641,700	2,001
2010-01-28	1,848	1,894	1,804	1,882	343,800	1,882
2010-01-27	1,884	1,890	1,838	1,844	215,200	1,844
2010-01-26	1,881	1,905	1,863	1,867	159,700	1,867
2010-01-25	1,878	1,897	1,858	1,877	128,800	1,877
2010-01-22	1,907	1,915	1,866	1,909	188,200	1,909
2010-01-21	1,882	1,936	1,878	1,925	163,700	1,925
2010-01-20	1,946	1,952	1,886	1,892	112,600	1,892
2010-01-19	1,935	1,935	1,905	1,921	81,000	1,921
2010-01-18	1,926	1,947	1,921	1,939	111,800	1,939
2010-01-15	1,925	1,958	1,906	1,954	208,200	1,954
2010-01-14	1,894	1,925	1,876	1,919	199,200	1,919
2010-01-13	1,915	1,923	1,867	1,893	242,300	1,893
2010-01-12	1,895	1,939	1,882	1,933	173,000	1,933
2010-01-08	1,873	1,920	1,873	1,905	156,200	1,905
2010-01-07	1,900	1,910	1,861	1,868	146,100	1,868
2010-01-06	1,918	1,921	1,886	1,912	102,800	1,912
2010-01-05	1,982	1,983	1,911	1,917	122,700	1,917
2010-01-04	1,919	1,967	1,919	1,963	61,900	1,963

分割・併合履歴： [1991-01-30]1株→1.031株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7278 (株)エクセディ の時系列データ [2010年度]

7278 (株)エクセディの時系列データ [2010年度]