7278 (株)エクセディの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,948	2,967	2,930	2,941	96,200	2,941
2015-12-29	2,872	2,934	2,862	2,926	70,800	2,926
2015-12-28	2,850	2,899	2,848	2,883	74,900	2,883
2015-12-25	2,850	2,869	2,817	2,831	53,000	2,831
2015-12-24	2,888	2,909	2,865	2,871	74,800	2,871
2015-12-22	2,864	2,901	2,864	2,881	65,000	2,881
2015-12-21	2,870	2,891	2,846	2,883	86,300	2,883
2015-12-18	2,894	2,950	2,872	2,880	181,400	2,880
2015-12-17	2,939	2,957	2,915	2,921	84,500	2,921
2015-12-16	2,858	2,890	2,851	2,890	78,400	2,890
2015-12-15	2,881	2,905	2,814	2,820	111,100	2,820
2015-12-14	2,837	2,888	2,812	2,881	121,200	2,881
2015-12-11	2,888	2,932	2,885	2,919	145,500	2,919
2015-12-10	2,934	2,934	2,872	2,891	104,800	2,891
2015-12-09	2,941	2,976	2,920	2,934	97,000	2,934
2015-12-08	2,995	3,000	2,948	2,955	100,100	2,955
2015-12-07	2,988	3,025	2,981	2,983	66,500	2,983
2015-12-04	2,988	3,005	2,959	2,959	123,000	2,959
2015-12-03	2,975	3,060	2,975	3,045	139,200	3,045
2015-12-02	3,015	3,015	2,971	2,975	86,600	2,975
2015-12-01	2,988	3,025	2,980	3,010	142,400	3,010
2015-11-30	2,938	2,972	2,904	2,962	156,000	2,962
2015-11-27	2,890	2,921	2,890	2,915	110,700	2,915
2015-11-26	2,940	2,943	2,899	2,905	133,100	2,905
2015-11-25	2,857	2,917	2,857	2,901	165,300	2,901
2015-11-24	2,891	2,893	2,850	2,862	181,600	2,862
2015-11-20	2,918	2,924	2,868	2,885	216,600	2,885
2015-11-19	2,930	2,940	2,904	2,918	136,400	2,918
2015-11-18	2,960	2,962	2,901	2,911	129,500	2,911
2015-11-17	2,938	2,961	2,932	2,939	93,000	2,939
2015-11-16	2,881	2,915	2,862	2,910	71,600	2,910
2015-11-13	2,924	2,954	2,906	2,953	119,300	2,953
2015-11-12	2,943	2,960	2,926	2,945	131,200	2,945
2015-11-11	2,899	2,956	2,898	2,945	116,900	2,945
2015-11-10	2,909	2,932	2,889	2,919	125,500	2,919
2015-11-09	2,885	2,934	2,875	2,934	154,600	2,934
2015-11-06	2,850	2,875	2,839	2,854	86,600	2,854
2015-11-05	2,808	2,839	2,801	2,839	104,600	2,839
2015-11-04	2,794	2,809	2,782	2,799	160,200	2,799
2015-11-02	2,769	2,777	2,732	2,740	275,000	2,740
2015-10-30	2,820	2,832	2,782	2,797	327,700	2,797
2015-10-29	2,860	2,884	2,762	2,816	545,300	2,816
2015-10-28	2,920	2,930	2,831	2,910	216,200	2,910
2015-10-27	2,910	2,925	2,891	2,893	145,000	2,893
2015-10-26	2,880	2,940	2,880	2,901	90,500	2,901
2015-10-23	2,862	2,916	2,858	2,876	152,900	2,876
2015-10-22	2,825	2,862	2,815	2,824	108,700	2,824
2015-10-21	2,797	2,862	2,794	2,850	149,100	2,850
2015-10-20	2,803	2,803	2,762	2,793	98,900	2,793
2015-10-19	2,849	2,849	2,776	2,792	108,700	2,792
2015-10-16	2,803	2,856	2,802	2,833	120,600	2,833
2015-10-15	2,792	2,838	2,771	2,800	154,200	2,800
2015-10-14	2,821	2,856	2,795	2,797	202,200	2,797
2015-10-13	2,848	2,848	2,791	2,821	138,700	2,821
2015-10-09	2,771	2,842	2,754	2,829	144,800	2,829
2015-10-08	2,737	2,778	2,715	2,736	129,800	2,736
2015-10-07	2,713	2,759	2,706	2,750	136,200	2,750
2015-10-06	2,759	2,790	2,704	2,711	160,200	2,711
2015-10-05	2,767	2,788	2,722	2,759	108,500	2,759
2015-10-02	2,659	2,735	2,645	2,725	81,200	2,725
2015-10-01	2,645	2,692	2,611	2,673	181,900	2,673
2015-09-30	2,568	2,681	2,568	2,644	138,700	2,644
2015-09-29	2,600	2,620	2,535	2,549	108,300	2,549
2015-09-28	2,702	2,702	2,600	2,612	122,100	2,612
2015-09-25	2,670	2,706	2,626	2,690	113,700	2,690
2015-09-24	2,755	2,759	2,656	2,659	158,300	2,659
2015-09-18	2,788	2,855	2,735	2,829	221,000	2,829
2015-09-17	2,781	2,827	2,775	2,797	76,300	2,797
2015-09-16	2,747	2,807	2,739	2,767	95,600	2,767
2015-09-15	2,700	2,779	2,700	2,724	85,400	2,724
2015-09-14	2,738	2,738	2,664	2,679	67,300	2,679
2015-09-11	2,705	2,717	2,677	2,699	109,800	2,699
2015-09-10	2,656	2,724	2,653	2,708	58,900	2,708
2015-09-09	2,636	2,735	2,636	2,735	102,600	2,735
2015-09-08	2,580	2,660	2,580	2,586	72,800	2,586
2015-09-07	2,580	2,628	2,538	2,600	94,600	2,600
2015-09-04	2,681	2,683	2,567	2,595	105,200	2,595
2015-09-03	2,644	2,690	2,636	2,646	83,100	2,646
2015-09-02	2,615	2,682	2,587	2,603	126,700	2,603
2015-09-01	2,765	2,765	2,661	2,661	112,700	2,661
2015-08-31	2,805	2,822	2,741	2,775	115,700	2,775
2015-08-28	2,751	2,852	2,720	2,838	162,800	2,838
2015-08-27	2,719	2,751	2,655	2,661	86,800	2,661
2015-08-26	2,596	2,690	2,580	2,666	142,300	2,666
2015-08-25	2,565	2,741	2,560	2,595	158,000	2,595
2015-08-24	2,795	2,809	2,692	2,699	113,700	2,699
2015-08-21	2,888	2,902	2,855	2,856	129,500	2,856
2015-08-20	3,025	3,030	2,962	2,967	105,200	2,967
2015-08-19	3,095	3,100	3,050	3,055	37,400	3,055
2015-08-18	3,120	3,135	3,100	3,125	76,300	3,125
2015-08-17	3,080	3,120	3,080	3,100	41,800	3,100
2015-08-14	3,060	3,105	3,050	3,080	45,900	3,080
2015-08-13	3,050	3,090	3,040	3,060	63,100	3,060
2015-08-12	3,125	3,130	3,070	3,080	80,200	3,080
2015-08-11	3,180	3,195	3,135	3,165	63,300	3,165
2015-08-10	3,155	3,160	3,120	3,150	118,000	3,150
2015-08-07	3,180	3,185	3,145	3,155	85,000	3,155
2015-08-06	3,150	3,230	3,120	3,220	168,200	3,220
2015-08-05	3,080	3,120	3,070	3,085	95,900	3,085
2015-08-04	3,090	3,125	3,075	3,105	99,000	3,105
2015-08-03	3,090	3,095	3,050	3,075	43,600	3,075
2015-07-31	3,040	3,065	3,010	3,065	73,400	3,065
2015-07-30	3,030	3,085	2,997	2,997	178,600	2,997
2015-07-29	3,000	3,035	2,984	3,015	153,400	3,015
2015-07-28	2,912	3,020	2,855	2,999	211,700	2,999
2015-07-27	2,946	2,951	2,911	2,949	153,800	2,949
2015-07-24	2,956	2,968	2,938	2,961	123,000	2,961
2015-07-23	2,966	2,966	2,916	2,941	74,100	2,941
2015-07-22	2,936	2,945	2,921	2,935	133,000	2,935
2015-07-21	3,000	3,015	2,970	2,979	110,900	2,979
2015-07-17	3,015	3,020	2,955	2,977	98,400	2,977
2015-07-16	3,045	3,045	2,989	3,010	96,200	3,010
2015-07-15	3,020	3,035	2,966	3,015	123,400	3,015
2015-07-14	2,993	3,050	2,986	2,999	117,200	2,999
2015-07-13	2,927	2,955	2,917	2,934	74,300	2,934
2015-07-10	2,929	2,955	2,901	2,910	143,700	2,910
2015-07-09	2,895	2,910	2,829	2,906	266,700	2,906
2015-07-08	3,025	3,035	2,954	2,954	152,800	2,954
2015-07-07	3,060	3,075	3,005	3,005	91,700	3,005
2015-07-06	3,050	3,060	2,997	3,010	136,200	3,010
2015-07-03	3,135	3,135	3,100	3,100	41,700	3,100
2015-07-02	3,095	3,135	3,095	3,120	106,900	3,120
2015-07-01	3,075	3,085	3,040	3,055	63,900	3,055
2015-06-30	3,070	3,090	3,040	3,060	81,400	3,060
2015-06-29	3,035	3,100	3,035	3,055	102,100	3,055
2015-06-26	3,150	3,155	3,110	3,135	144,600	3,135
2015-06-25	3,195	3,225	3,145	3,150	168,000	3,150
2015-06-24	3,240	3,245	3,215	3,215	120,900	3,215
2015-06-23	3,225	3,240	3,160	3,240	153,400	3,240
2015-06-22	3,215	3,230	3,195	3,215	80,500	3,215
2015-06-19	3,215	3,255	3,205	3,215	123,500	3,215
2015-06-18	3,235	3,235	3,185	3,185	87,200	3,185
2015-06-17	3,275	3,290	3,230	3,255	98,400	3,255
2015-06-16	3,285	3,285	3,235	3,275	72,600	3,275
2015-06-15	3,225	3,280	3,215	3,270	75,900	3,270
2015-06-12	3,250	3,295	3,220	3,260	194,300	3,260
2015-06-11	3,230	3,260	3,215	3,235	70,600	3,235
2015-06-10	3,205	3,225	3,170	3,205	152,600	3,205
2015-06-09	3,310	3,310	3,205	3,205	229,400	3,205
2015-06-08	3,200	3,230	3,185	3,200	84,500	3,200
2015-06-05	3,200	3,210	3,155	3,200	91,600	3,200
2015-06-04	3,170	3,195	3,150	3,195	102,600	3,195
2015-06-03	3,225	3,225	3,170	3,185	108,200	3,185
2015-06-02	3,220	3,245	3,190	3,225	81,500	3,225
2015-06-01	3,200	3,240	3,200	3,240	79,000	3,240
2015-05-29	3,220	3,245	3,200	3,240	93,400	3,240
2015-05-28	3,220	3,225	3,205	3,220	69,300	3,220
2015-05-27	3,195	3,215	3,170	3,190	85,400	3,190
2015-05-26	3,200	3,220	3,180	3,195	112,100	3,195
2015-05-25	3,160	3,200	3,160	3,175	135,600	3,175
2015-05-22	3,100	3,145	3,070	3,140	121,100	3,140
2015-05-21	3,070	3,090	3,060	3,080	104,800	3,080
2015-05-20	3,060	3,085	3,060	3,085	78,600	3,085
2015-05-19	3,040	3,060	3,025	3,045	101,300	3,045
2015-05-18	2,997	3,035	2,997	3,035	143,100	3,035
2015-05-15	3,025	3,035	2,983	2,988	118,700	2,988
2015-05-14	3,000	3,025	2,990	3,020	87,500	3,020
2015-05-13	2,987	3,010	2,976	3,005	66,900	3,005
2015-05-12	2,989	3,030	2,979	3,005	201,000	3,005
2015-05-11	2,975	3,015	2,964	2,964	139,200	2,964
2015-05-08	2,942	2,975	2,894	2,919	306,700	2,919
2015-05-07	2,938	2,959	2,904	2,933	259,400	2,933
2015-05-01	2,922	2,948	2,901	2,939	253,500	2,939
2015-04-30	2,955	2,983	2,928	2,958	338,600	2,958
2015-04-28	2,959	2,977	2,906	2,975	274,400	2,975
2015-04-27	2,980	3,010	2,939	2,953	358,200	2,953
2015-04-24	2,947	2,986	2,921	2,943	277,400	2,943
2015-04-23	2,989	3,005	2,917	2,946	235,300	2,946
2015-04-22	2,992	3,040	2,984	2,999	221,800	2,999
2015-04-21	2,939	2,979	2,923	2,979	113,400	2,979
2015-04-20	2,931	2,948	2,890	2,940	89,800	2,940
2015-04-17	2,930	2,962	2,926	2,944	98,500	2,944
2015-04-16	2,853	2,932	2,853	2,930	106,600	2,930
2015-04-15	2,921	2,943	2,864	2,870	212,600	2,870
2015-04-14	2,906	2,967	2,900	2,959	153,600	2,959
2015-04-13	2,900	2,911	2,874	2,903	87,500	2,903
2015-04-10	2,853	2,895	2,832	2,888	147,600	2,888
2015-04-09	2,868	2,868	2,831	2,851	99,000	2,851
2015-04-08	2,878	2,881	2,860	2,874	98,900	2,874
2015-04-07	2,870	2,882	2,843	2,857	104,500	2,857
2015-04-06	2,847	2,873	2,826	2,861	77,500	2,861
2015-04-03	2,849	2,854	2,827	2,854	81,900	2,854
2015-04-02	2,804	2,855	2,790	2,837	188,700	2,837
2015-04-01	2,855	2,867	2,775	2,779	201,900	2,779
2015-03-31	2,836	2,873	2,826	2,863	315,800	2,863
2015-03-30	2,791	2,812	2,754	2,786	190,700	2,786
2015-03-27	2,739	2,802	2,733	2,770	210,300	2,770
2015-03-26	2,840	2,853	2,806	2,823	340,900	2,823
2015-03-25	2,845	2,870	2,840	2,863	173,300	2,863
2015-03-24	2,829	2,869	2,796	2,862	264,700	2,862
2015-03-23	2,821	2,865	2,805	2,865	147,900	2,865
2015-03-20	2,826	2,841	2,789	2,805	170,400	2,805
2015-03-19	2,839	2,860	2,821	2,846	145,100	2,846
2015-03-18	2,829	2,839	2,797	2,833	147,400	2,833
2015-03-17	2,889	2,889	2,804	2,826	229,000	2,826
2015-03-16	2,855	2,883	2,843	2,879	116,300	2,879
2015-03-13	2,867	2,888	2,855	2,871	192,400	2,871
2015-03-12	2,806	2,840	2,806	2,835	102,600	2,835
2015-03-11	2,800	2,825	2,787	2,804	85,100	2,804
2015-03-10	2,815	2,827	2,806	2,814	128,300	2,814
2015-03-09	2,809	2,817	2,783	2,806	138,400	2,806
2015-03-06	2,757	2,810	2,746	2,809	173,900	2,809
2015-03-05	2,743	2,769	2,726	2,760	167,300	2,760
2015-03-04	2,719	2,735	2,660	2,723	340,900	2,723
2015-03-03	2,846	2,847	2,795	2,819	124,700	2,819
2015-03-02	2,834	2,846	2,813	2,834	136,300	2,834
2015-02-27	2,808	2,817	2,780	2,797	142,400	2,797
2015-02-26	2,794	2,808	2,779	2,805	130,600	2,805
2015-02-25	2,792	2,814	2,783	2,794	140,200	2,794
2015-02-24	2,778	2,788	2,755	2,782	169,000	2,782
2015-02-23	2,807	2,809	2,765	2,785	101,400	2,785
2015-02-20	2,782	2,799	2,765	2,792	114,300	2,792
2015-02-19	2,740	2,784	2,740	2,782	195,700	2,782
2015-02-18	2,702	2,742	2,686	2,728	278,000	2,728
2015-02-17	2,686	2,694	2,652	2,684	122,200	2,684
2015-02-16	2,668	2,696	2,656	2,694	206,600	2,694
2015-02-13	2,660	2,676	2,625	2,631	240,700	2,631
2015-02-12	2,638	2,685	2,632	2,655	300,900	2,655
2015-02-10	2,628	2,629	2,602	2,613	244,100	2,613
2015-02-09	2,638	2,649	2,606	2,627	225,000	2,627
2015-02-06	2,600	2,633	2,588	2,612	192,800	2,612
2015-02-05	2,567	2,604	2,553	2,577	230,800	2,577
2015-02-04	2,572	2,601	2,560	2,565	247,800	2,565
2015-02-03	2,622	2,626	2,523	2,530	350,200	2,530
2015-02-02	2,596	2,622	2,551	2,615	523,800	2,615
2015-01-30	2,611	2,713	2,560	2,601	941,100	2,601
2015-01-29	2,877	2,924	2,855	2,901	233,700	2,901
2015-01-28	2,930	2,930	2,897	2,902	116,600	2,902
2015-01-27	2,869	2,916	2,867	2,913	101,400	2,913
2015-01-26	2,802	2,850	2,793	2,840	86,900	2,840
2015-01-23	2,830	2,882	2,821	2,834	212,100	2,834
2015-01-22	2,807	2,828	2,784	2,807	147,700	2,807
2015-01-21	2,800	2,816	2,781	2,808	212,500	2,808
2015-01-20	2,805	2,834	2,798	2,809	218,900	2,809
2015-01-19	2,808	2,812	2,780	2,804	97,100	2,804
2015-01-16	2,811	2,818	2,731	2,785	281,300	2,785
2015-01-15	2,857	2,890	2,817	2,878	223,500	2,878
2015-01-14	2,831	2,849	2,800	2,807	75,100	2,807
2015-01-13	2,846	2,850	2,803	2,848	85,500	2,848
2015-01-09	2,884	2,905	2,846	2,863	89,000	2,863
2015-01-08	2,858	2,888	2,853	2,876	71,700	2,876
2015-01-07	2,800	2,843	2,800	2,836	120,500	2,836
2015-01-06	2,850	2,851	2,809	2,811	131,200	2,811
2015-01-05	2,913	2,917	2,850	2,880	157,800	2,880

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 [2015年度]

7278 (株)エクセディの時系列データ [2015年度]