7278 (株)エクセディの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,260	3,305	3,240	3,290	49,000	3,290
2016-12-29	3,305	3,305	3,275	3,285	93,400	3,285
2016-12-28	3,250	3,320	3,235	3,315	80,800	3,315
2016-12-27	3,220	3,265	3,200	3,220	129,200	3,220
2016-12-26	3,305	3,305	3,225	3,235	102,200	3,235
2016-12-22	3,315	3,345	3,295	3,335	98,700	3,335
2016-12-21	3,290	3,315	3,260	3,270	77,300	3,270
2016-12-20	3,265	3,285	3,235	3,285	75,200	3,285
2016-12-19	3,270	3,285	3,250	3,265	116,000	3,265
2016-12-16	3,310	3,320	3,270	3,280	168,400	3,280
2016-12-15	3,275	3,310	3,260	3,300	125,400	3,300
2016-12-14	3,295	3,295	3,260	3,280	75,500	3,280
2016-12-13	3,245	3,295	3,235	3,295	55,900	3,295
2016-12-12	3,300	3,325	3,245	3,265	95,600	3,265
2016-12-09	3,280	3,285	3,250	3,265	72,500	3,265
2016-12-08	3,280	3,280	3,240	3,275	97,500	3,275
2016-12-07	3,225	3,240	3,190	3,210	66,600	3,210
2016-12-06	3,180	3,210	3,160	3,195	87,200	3,195
2016-12-05	3,135	3,150	3,115	3,130	81,100	3,130
2016-12-02	3,200	3,200	3,150	3,185	97,900	3,185
2016-12-01	3,200	3,260	3,190	3,215	143,400	3,215
2016-11-30	3,145	3,160	3,130	3,145	90,200	3,145
2016-11-29	3,120	3,125	3,085	3,125	74,300	3,125
2016-11-28	3,155	3,160	3,085	3,120	96,300	3,120
2016-11-25	3,140	3,200	3,140	3,180	114,200	3,180
2016-11-24	3,010	3,120	3,010	3,105	279,500	3,105
2016-11-22	3,130	3,130	3,075	3,080	140,900	3,080
2016-11-21	3,160	3,170	3,140	3,150	85,300	3,150
2016-11-18	3,100	3,175	3,100	3,160	99,900	3,160
2016-11-17	3,050	3,095	3,030	3,080	185,900	3,080
2016-11-16	3,025	3,100	3,025	3,055	222,300	3,055
2016-11-15	2,975	2,994	2,961	2,975	55,300	2,975
2016-11-14	2,914	2,978	2,902	2,978	80,500	2,978
2016-11-11	2,950	2,969	2,893	2,901	94,300	2,901
2016-11-10	2,961	2,969	2,900	2,917	147,700	2,917
2016-11-09	2,969	2,981	2,753	2,783	157,000	2,783
2016-11-08	2,950	2,971	2,944	2,957	58,600	2,957
2016-11-07	2,963	2,992	2,942	2,943	148,900	2,943
2016-11-04	2,903	2,924	2,865	2,915	140,000	2,915
2016-11-02	2,974	2,974	2,926	2,944	170,200	2,944
2016-11-01	2,981	2,998	2,955	2,986	181,700	2,986
2016-10-31	2,999	3,015	2,891	2,991	487,600	2,991
2016-10-28	2,768	2,800	2,744	2,799	189,600	2,799
2016-10-27	2,758	2,759	2,720	2,732	121,900	2,732
2016-10-26	2,794	2,824	2,747	2,769	144,400	2,769
2016-10-25	2,731	2,775	2,731	2,770	82,900	2,770
2016-10-24	2,743	2,743	2,711	2,728	76,500	2,728
2016-10-21	2,740	2,742	2,721	2,727	89,100	2,727
2016-10-20	2,711	2,746	2,689	2,733	101,000	2,733
2016-10-19	2,684	2,729	2,663	2,723	170,000	2,723
2016-10-17	2,654	2,680	2,641	2,680	114,700	2,680
2016-10-13	2,700	2,718	2,660	2,685	94,200	2,685
2016-10-12	2,673	2,706	2,662	2,701	102,400	2,701
2016-10-11	2,714	2,720	2,694	2,701	108,800	2,701
2016-10-07	2,701	2,721	2,672	2,720	144,700	2,720
2016-10-06	2,650	2,677	2,633	2,669	155,300	2,669
2016-10-05	2,610	2,628	2,587	2,615	169,100	2,615
2016-10-04	2,540	2,597	2,540	2,596	137,500	2,596
2016-10-03	2,593	2,593	2,521	2,547	102,500	2,547
2016-09-30	2,554	2,562	2,523	2,554	131,500	2,554
2016-09-29	2,595	2,632	2,580	2,626	109,200	2,626
2016-09-28	2,596	2,604	2,575	2,594	97,200	2,594
2016-09-27	2,590	2,619	2,550	2,619	121,500	2,619
2016-09-26	2,634	2,661	2,602	2,616	149,500	2,616
2016-09-23	2,610	2,610	2,555	2,584	80,700	2,584
2016-09-21	2,545	2,608	2,503	2,604	69,600	2,604
2016-09-20	2,541	2,567	2,505	2,543	107,000	2,543
2016-09-16	2,519	2,539	2,503	2,524	70,100	2,524
2016-09-15	2,550	2,557	2,507	2,510	74,900	2,510
2016-09-14	2,565	2,581	2,550	2,558	82,200	2,558
2016-09-13	2,592	2,601	2,531	2,564	98,500	2,564
2016-09-12	2,600	2,601	2,565	2,582	52,100	2,582
2016-09-09	2,617	2,640	2,604	2,628	61,400	2,628
2016-09-08	2,569	2,620	2,569	2,619	68,800	2,619
2016-09-07	2,569	2,595	2,547	2,589	66,800	2,589
2016-09-06	2,599	2,620	2,583	2,616	44,900	2,616
2016-09-05	2,604	2,622	2,591	2,599	50,700	2,599
2016-09-02	2,575	2,586	2,550	2,576	74,600	2,576
2016-09-01	2,562	2,611	2,558	2,595	86,700	2,595
2016-08-31	2,500	2,604	2,490	2,562	280,300	2,562
2016-08-30	2,455	2,471	2,445	2,467	325,200	2,467
2016-08-29	2,445	2,475	2,418	2,460	120,400	2,460
2016-08-26	2,371	2,380	2,324	2,368	97,900	2,368
2016-08-25	2,369	2,380	2,352	2,374	83,900	2,374
2016-08-24	2,430	2,430	2,370	2,381	123,100	2,381
2016-08-23	2,459	2,459	2,400	2,430	132,300	2,430
2016-08-22	2,470	2,470	2,420	2,450	69,000	2,450
2016-08-19	2,419	2,462	2,404	2,438	97,600	2,438
2016-08-18	2,426	2,455	2,395	2,404	114,800	2,404
2016-08-17	2,429	2,460	2,429	2,447	209,900	2,447
2016-08-16	2,442	2,456	2,422	2,424	158,300	2,424
2016-08-15	2,442	2,460	2,423	2,430	111,300	2,430
2016-08-12	2,427	2,465	2,417	2,437	113,400	2,437
2016-08-10	2,455	2,455	2,411	2,419	99,100	2,419
2016-08-09	2,425	2,471	2,425	2,445	206,300	2,445
2016-08-08	2,349	2,425	2,328	2,425	157,500	2,425
2016-08-05	2,316	2,331	2,289	2,300	78,500	2,300
2016-08-04	2,218	2,304	2,217	2,299	133,300	2,299
2016-08-03	2,251	2,255	2,204	2,214	132,800	2,214
2016-08-02	2,373	2,381	2,287	2,295	192,600	2,295
2016-08-01	2,379	2,421	2,353	2,403	218,000	2,403
2016-07-29	2,600	2,640	2,424	2,450	510,400	2,450
2016-07-28	2,451	2,470	2,412	2,458	231,200	2,458
2016-07-27	2,375	2,460	2,370	2,455	209,900	2,455
2016-07-26	2,410	2,410	2,291	2,314	111,000	2,314
2016-07-25	2,360	2,408	2,360	2,389	117,800	2,389
2016-07-22	2,340	2,362	2,319	2,331	76,800	2,331
2016-07-21	2,353	2,373	2,343	2,372	118,000	2,372
2016-07-20	2,320	2,325	2,278	2,324	69,800	2,324
2016-07-19	2,317	2,347	2,296	2,324	159,900	2,324
2016-07-15	2,269	2,305	2,260	2,274	123,900	2,274
2016-07-14	2,263	2,269	2,240	2,257	115,000	2,257
2016-07-13	2,293	2,307	2,274	2,284	130,400	2,284
2016-07-12	2,179	2,230	2,173	2,205	114,200	2,205
2016-07-11	2,091	2,140	2,073	2,129	147,500	2,129
2016-07-08	2,098	2,098	2,022	2,024	172,900	2,024
2016-07-07	2,097	2,139	2,083	2,092	112,700	2,092
2016-07-06	2,119	2,127	2,072	2,106	131,000	2,106
2016-07-05	2,202	2,202	2,148	2,167	68,400	2,167
2016-07-04	2,162	2,205	2,145	2,191	91,400	2,191
2016-07-01	2,194	2,220	2,180	2,187	70,700	2,187
2016-06-30	2,235	2,243	2,178	2,180	101,900	2,180
2016-06-29	2,176	2,217	2,138	2,188	122,400	2,188
2016-06-28	2,168	2,202	2,135	2,166	107,500	2,166
2016-06-27	2,246	2,346	2,179	2,202	157,500	2,202
2016-06-24	2,369	2,376	2,176	2,196	187,500	2,196
2016-06-23	2,306	2,367	2,290	2,359	95,400	2,359
2016-06-22	2,319	2,319	2,274	2,299	119,100	2,299
2016-06-21	2,291	2,333	2,270	2,320	127,700	2,320
2016-06-20	2,347	2,357	2,310	2,315	135,100	2,315
2016-06-17	2,304	2,336	2,287	2,298	135,000	2,298
2016-06-16	2,348	2,361	2,270	2,280	139,100	2,280
2016-06-15	2,314	2,378	2,306	2,361	119,700	2,361
2016-06-14	2,365	2,366	2,297	2,314	133,400	2,314
2016-06-13	2,419	2,421	2,358	2,359	138,100	2,359
2016-06-10	2,457	2,458	2,425	2,458	122,100	2,458
2016-06-09	2,482	2,495	2,435	2,447	144,700	2,447
2016-06-08	2,471	2,484	2,437	2,482	82,100	2,482
2016-06-07	2,496	2,499	2,451	2,459	124,100	2,459
2016-06-06	2,457	2,478	2,431	2,471	189,500	2,471
2016-06-03	2,506	2,523	2,481	2,508	132,100	2,508
2016-06-02	2,519	2,528	2,480	2,493	118,400	2,493
2016-06-01	2,554	2,561	2,526	2,536	128,900	2,536
2016-05-31	2,539	2,574	2,520	2,564	133,500	2,564
2016-05-30	2,566	2,575	2,530	2,551	85,800	2,551
2016-05-27	2,525	2,561	2,512	2,545	135,000	2,545
2016-05-26	2,542	2,565	2,510	2,519	120,900	2,519
2016-05-25	2,560	2,564	2,472	2,511	272,900	2,511
2016-05-24	2,557	2,570	2,510	2,517	123,200	2,517
2016-05-23	2,543	2,579	2,509	2,574	159,100	2,574
2016-05-20	2,605	2,614	2,553	2,558	256,600	2,558
2016-05-19	2,630	2,657	2,595	2,622	81,400	2,622
2016-05-18	2,639	2,669	2,613	2,630	115,700	2,630
2016-05-17	2,631	2,659	2,628	2,641	67,900	2,641
2016-05-16	2,604	2,663	2,600	2,606	180,800	2,606
2016-05-13	2,639	2,652	2,610	2,632	158,100	2,632
2016-05-12	2,560	2,632	2,547	2,626	117,400	2,626
2016-05-11	2,617	2,649	2,584	2,595	166,000	2,595
2016-05-10	2,555	2,587	2,501	2,586	215,600	2,586
2016-05-09	2,569	2,602	2,543	2,555	148,500	2,555
2016-05-06	2,521	2,559	2,501	2,556	207,200	2,556
2016-05-02	2,496	2,545	2,488	2,534	231,600	2,534
2016-04-28	2,698	2,716	2,580	2,596	271,200	2,596
2016-04-27	2,620	2,778	2,620	2,662	566,900	2,662
2016-04-26	2,561	2,594	2,510	2,586	529,100	2,586
2016-04-25	2,480	2,489	2,450	2,461	199,300	2,461
2016-04-22	2,418	2,462	2,400	2,457	215,000	2,457
2016-04-21	2,445	2,446	2,419	2,440	88,400	2,440
2016-04-20	2,407	2,415	2,369	2,375	127,700	2,375
2016-04-19	2,359	2,385	2,349	2,373	106,100	2,373
2016-04-18	2,272	2,308	2,263	2,279	123,300	2,279
2016-04-15	2,357	2,380	2,336	2,349	131,100	2,349
2016-04-14	2,337	2,363	2,311	2,363	160,800	2,363
2016-04-13	2,260	2,312	2,260	2,308	130,200	2,308
2016-04-12	2,161	2,238	2,161	2,230	253,200	2,230
2016-04-11	2,170	2,178	2,127	2,160	105,100	2,160
2016-04-08	2,140	2,223	2,123	2,195	174,000	2,195
2016-04-07	2,197	2,212	2,169	2,191	188,000	2,191
2016-04-06	2,206	2,223	2,159	2,196	263,700	2,196
2016-04-05	2,293	2,302	2,227	2,232	130,900	2,232
2016-04-04	2,350	2,374	2,294	2,315	147,800	2,315
2016-04-01	2,467	2,467	2,365	2,369	191,400	2,369
2016-03-31	2,518	2,543	2,486	2,488	118,900	2,488
2016-03-30	2,539	2,540	2,491	2,498	109,800	2,498
2016-03-29	2,514	2,544	2,506	2,541	160,600	2,541
2016-03-28	2,560	2,563	2,526	2,554	376,800	2,554
2016-03-25	2,511	2,548	2,492	2,545	196,400	2,545
2016-03-24	2,459	2,509	2,446	2,485	242,600	2,485
2016-03-23	2,464	2,489	2,448	2,459	233,200	2,459
2016-03-22	2,417	2,464	2,414	2,443	173,000	2,443
2016-03-18	2,408	2,429	2,350	2,381	179,500	2,381
2016-03-17	2,385	2,463	2,385	2,415	169,500	2,415
2016-03-16	2,395	2,405	2,371	2,374	120,100	2,374
2016-03-15	2,424	2,448	2,395	2,414	169,700	2,414
2016-03-14	2,435	2,448	2,419	2,427	96,300	2,427
2016-03-11	2,361	2,419	2,348	2,408	148,300	2,408
2016-03-10	2,359	2,400	2,359	2,391	127,100	2,391
2016-03-09	2,330	2,342	2,307	2,329	157,700	2,329
2016-03-08	2,400	2,400	2,339	2,354	169,800	2,354
2016-03-07	2,435	2,464	2,401	2,430	176,900	2,430
2016-03-04	2,337	2,428	2,328	2,418	218,800	2,418
2016-03-03	2,313	2,347	2,313	2,340	172,200	2,340
2016-03-02	2,331	2,354	2,320	2,324	231,600	2,324
2016-03-01	2,254	2,286	2,225	2,246	217,600	2,246
2016-02-29	2,304	2,327	2,251	2,251	275,700	2,251
2016-02-26	2,305	2,318	2,260	2,269	174,000	2,269
2016-02-25	2,271	2,303	2,265	2,283	191,300	2,283
2016-02-24	2,255	2,290	2,232	2,271	260,100	2,271
2016-02-23	2,286	2,299	2,249	2,271	180,100	2,271
2016-02-22	2,250	2,287	2,239	2,272	167,700	2,272
2016-02-19	2,292	2,292	2,244	2,267	103,800	2,267
2016-02-18	2,318	2,353	2,285	2,312	149,300	2,312
2016-02-17	2,281	2,325	2,238	2,266	168,800	2,266
2016-02-16	2,268	2,340	2,258	2,293	129,200	2,293
2016-02-15	2,234	2,309	2,214	2,299	321,500	2,299
2016-02-12	2,209	2,224	2,106	2,108	265,600	2,108
2016-02-10	2,320	2,351	2,241	2,275	177,700	2,275
2016-02-09	2,381	2,393	2,306	2,315	146,000	2,315
2016-02-08	2,440	2,490	2,419	2,467	182,500	2,467
2016-02-05	2,542	2,542	2,450	2,469	181,200	2,469
2016-02-04	2,590	2,609	2,543	2,543	233,300	2,543
2016-02-03	2,666	2,666	2,591	2,619	192,200	2,619
2016-02-02	2,784	2,794	2,701	2,716	214,500	2,716
2016-02-01	2,786	2,829	2,745	2,814	243,600	2,814
2016-01-29	2,603	2,800	2,594	2,785	430,600	2,785
2016-01-28	2,646	2,660	2,603	2,617	158,900	2,617
2016-01-27	2,561	2,621	2,559	2,592	97,500	2,592
2016-01-26	2,562	2,592	2,521	2,522	77,000	2,522
2016-01-25	2,635	2,642	2,571	2,595	121,400	2,595
2016-01-22	2,535	2,599	2,501	2,592	117,300	2,592
2016-01-21	2,515	2,553	2,440	2,442	165,500	2,442
2016-01-20	2,609	2,631	2,516	2,519	119,100	2,519
2016-01-19	2,582	2,643	2,561	2,624	156,000	2,624
2016-01-18	2,525	2,588	2,500	2,571	110,900	2,571
2016-01-15	2,617	2,660	2,554	2,570	154,500	2,570
2016-01-14	2,610	2,623	2,552	2,593	235,500	2,593
2016-01-13	2,652	2,723	2,644	2,702	115,200	2,702
2016-01-12	2,710	2,726	2,639	2,644	117,500	2,644
2016-01-08	2,750	2,790	2,727	2,731	141,200	2,731
2016-01-07	2,842	2,854	2,771	2,779	143,400	2,779
2016-01-06	2,856	2,879	2,808	2,842	161,300	2,842
2016-01-05	2,841	2,870	2,824	2,830	175,600	2,830
2016-01-04	2,901	2,925	2,828	2,843	125,900	2,843

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 [2016年度]

7278 (株)エクセディの時系列データ [2016年度]