7278 (株)エクセディの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,502	2,502	2,470	2,485	78,000	2,485
2019-12-27	2,504	2,532	2,497	2,513	84,600	2,513
2019-12-26	2,455	2,479	2,455	2,476	60,000	2,476
2019-12-25	2,480	2,480	2,433	2,445	63,200	2,445
2019-12-24	2,494	2,507	2,482	2,483	45,200	2,483
2019-12-23	2,532	2,532	2,492	2,496	103,200	2,496
2019-12-20	2,512	2,539	2,496	2,522	176,100	2,522
2019-12-19	2,511	2,527	2,501	2,520	61,200	2,520
2019-12-18	2,518	2,518	2,490	2,510	98,500	2,510
2019-12-17	2,547	2,547	2,493	2,500	96,300	2,500
2019-12-16	2,551	2,560	2,527	2,547	85,800	2,547
2019-12-13	2,565	2,567	2,530	2,544	143,000	2,544
2019-12-12	2,536	2,536	2,480	2,483	124,400	2,483
2019-12-11	2,539	2,545	2,513	2,536	89,300	2,536
2019-12-10	2,551	2,552	2,528	2,542	89,000	2,542
2019-12-09	2,562	2,562	2,539	2,556	55,200	2,556
2019-12-06	2,545	2,560	2,532	2,548	153,800	2,548
2019-12-05	2,493	2,572	2,489	2,536	235,700	2,536
2019-12-04	2,409	2,494	2,393	2,482	257,300	2,482
2019-12-03	2,469	2,469	2,428	2,458	140,800	2,458
2019-12-02	2,463	2,517	2,463	2,508	169,200	2,508
2019-11-29	2,473	2,484	2,451	2,462	64,900	2,462
2019-11-28	2,500	2,502	2,448	2,459	147,000	2,459
2019-11-27	2,485	2,519	2,483	2,513	153,800	2,513
2019-11-26	2,474	2,493	2,466	2,483	176,400	2,483
2019-11-25	2,439	2,469	2,436	2,446	141,300	2,446
2019-11-22	2,400	2,408	2,364	2,399	174,100	2,399
2019-11-21	2,389	2,403	2,320	2,377	213,700	2,377
2019-11-20	2,406	2,425	2,385	2,401	108,500	2,401
2019-11-19	2,395	2,437	2,383	2,425	220,200	2,425
2019-11-18	2,409	2,420	2,372	2,396	187,800	2,396
2019-11-15	2,416	2,457	2,402	2,419	177,600	2,419
2019-11-14	2,446	2,447	2,407	2,415	165,100	2,415
2019-11-13	2,493	2,504	2,445	2,450	182,500	2,450
2019-11-12	2,510	2,529	2,498	2,517	144,900	2,517
2019-11-11	2,573	2,576	2,517	2,520	122,000	2,520
2019-11-08	2,557	2,570	2,512	2,533	233,800	2,533
2019-11-07	2,500	2,522	2,474	2,521	138,600	2,521
2019-11-06	2,544	2,557	2,482	2,504	226,300	2,504
2019-11-05	2,550	2,593	2,538	2,557	288,400	2,557
2019-11-01	2,497	2,505	2,394	2,476	269,200	2,476
2019-10-31	2,460	2,625	2,341	2,569	791,800	2,569
2019-10-30	2,280	2,332	2,258	2,331	351,400	2,331
2019-10-29	2,281	2,311	2,268	2,274	163,600	2,274
2019-10-28	2,270	2,281	2,256	2,261	121,600	2,261
2019-10-25	2,253	2,265	2,224	2,234	106,200	2,234
2019-10-24	2,243	2,262	2,224	2,246	101,900	2,246
2019-10-23	2,200	2,233	2,183	2,232	201,500	2,232
2019-10-21	2,190	2,202	2,173	2,179	134,400	2,179
2019-10-18	2,192	2,208	2,177	2,184	75,800	2,184
2019-10-17	2,205	2,211	2,163	2,171	129,700	2,171
2019-10-16	2,223	2,242	2,191	2,201	187,000	2,201
2019-10-15	2,176	2,210	2,155	2,161	204,200	2,161
2019-10-11	2,120	2,139	2,111	2,132	120,500	2,132
2019-10-10	2,114	2,124	2,078	2,116	143,200	2,116
2019-10-09	2,088	2,098	2,062	2,095	129,400	2,095
2019-10-08	2,095	2,128	2,086	2,100	138,800	2,100
2019-10-07	2,092	2,098	2,066	2,080	97,200	2,080
2019-10-04	2,084	2,092	2,062	2,092	52,700	2,092
2019-10-03	2,095	2,111	2,076	2,095	97,700	2,095
2019-10-02	2,128	2,160	2,125	2,143	96,600	2,143
2019-10-01	2,125	2,168	2,125	2,163	84,900	2,163
2019-09-30	2,118	2,134	2,099	2,109	106,900	2,109
2019-09-27	2,145	2,149	2,091	2,119	154,000	2,119
2019-09-26	2,208	2,239	2,186	2,195	181,700	2,195
2019-09-25	2,152	2,190	2,144	2,186	186,500	2,186
2019-09-24	2,133	2,168	2,110	2,163	269,400	2,163
2019-09-20	2,154	2,185	2,123	2,165	606,700	2,165
2019-09-19	2,107	2,166	2,106	2,129	218,900	2,129
2019-09-18	2,148	2,154	2,115	2,120	264,000	2,120
2019-09-17	2,141	2,179	2,129	2,169	270,800	2,169
2019-09-13	2,166	2,171	2,141	2,166	235,600	2,166
2019-09-12	2,160	2,192	2,142	2,169	201,300	2,169
2019-09-11	2,105	2,146	2,105	2,145	315,100	2,145
2019-09-10	2,055	2,103	2,051	2,092	235,300	2,092
2019-09-09	2,010	2,034	1,980	2,027	188,400	2,027
2019-09-06	2,008	2,020	1,992	2,007	143,000	2,007
2019-09-05	1,958	2,015	1,958	1,992	144,300	1,992
2019-09-04	1,950	1,951	1,925	1,940	122,000	1,940
2019-09-03	1,944	1,972	1,938	1,967	125,500	1,967
2019-09-02	1,980	1,987	1,961	1,970	111,200	1,970
2019-08-30	1,966	1,996	1,955	1,992	209,900	1,992
2019-08-29	1,916	1,943	1,900	1,939	163,100	1,939
2019-08-28	1,935	1,944	1,922	1,928	179,400	1,928
2019-08-27	1,902	1,953	1,888	1,945	184,400	1,945
2019-08-26	1,885	1,892	1,866	1,877	239,600	1,877
2019-08-23	1,948	1,950	1,925	1,945	103,200	1,945
2019-08-22	1,933	1,945	1,919	1,945	131,600	1,945
2019-08-21	1,920	1,955	1,907	1,933	114,300	1,933
2019-08-20	1,957	1,968	1,921	1,948	224,200	1,948
2019-08-19	1,943	1,967	1,933	1,953	44,600	1,953
2019-08-16	1,929	1,952	1,916	1,937	68,200	1,937
2019-08-15	1,915	1,949	1,901	1,945	82,900	1,945
2019-08-14	1,955	1,979	1,940	1,968	165,300	1,968
2019-08-13	1,959	1,959	1,912	1,915	116,400	1,915
2019-08-09	1,980	1,985	1,956	1,984	57,200	1,984
2019-08-08	1,963	1,994	1,957	1,964	99,100	1,964
2019-08-07	2,002	2,002	1,964	1,978	103,200	1,978
2019-08-06	1,945	2,005	1,928	2,001	150,200	2,001
2019-08-05	2,052	2,078	1,975	2,005	168,900	2,005
2019-08-02	2,137	2,137	2,054	2,078	280,100	2,078
2019-08-01	2,207	2,220	2,180	2,187	119,800	2,187
2019-07-31	2,247	2,296	2,233	2,233	168,000	2,233
2019-07-30	2,165	2,277	2,164	2,277	234,400	2,277
2019-07-29	2,265	2,265	2,200	2,203	135,000	2,203
2019-07-26	2,300	2,315	2,255	2,263	126,700	2,263
2019-07-25	2,319	2,342	2,315	2,336	79,300	2,336
2019-07-24	2,312	2,337	2,297	2,319	183,500	2,319
2019-07-23	2,253	2,326	2,253	2,299	143,100	2,299
2019-07-22	2,232	2,280	2,229	2,252	146,000	2,252
2019-07-19	2,151	2,236	2,139	2,228	124,600	2,228
2019-07-18	2,197	2,197	2,138	2,141	149,700	2,141
2019-07-17	2,240	2,258	2,223	2,223	59,400	2,223
2019-07-16	2,253	2,262	2,233	2,242	84,400	2,242
2019-07-12	2,261	2,265	2,229	2,231	81,600	2,231
2019-07-11	2,242	2,248	2,224	2,240	74,100	2,240
2019-07-10	2,253	2,256	2,221	2,242	86,400	2,242
2019-07-09	2,298	2,305	2,242	2,257	78,700	2,257
2019-07-08	2,324	2,327	2,286	2,291	96,500	2,291
2019-07-05	2,298	2,336	2,298	2,332	75,700	2,332
2019-07-04	2,284	2,303	2,279	2,298	71,000	2,298
2019-07-03	2,286	2,300	2,271	2,280	58,900	2,280
2019-07-02	2,304	2,321	2,291	2,317	63,700	2,317
2019-07-01	2,290	2,326	2,278	2,323	108,000	2,323
2019-06-28	2,234	2,268	2,214	2,256	212,400	2,256
2019-06-27	2,141	2,209	2,141	2,204	97,400	2,204
2019-06-26	2,104	2,161	2,087	2,134	180,100	2,134
2019-06-25	2,165	2,181	2,116	2,120	240,500	2,120
2019-06-24	2,192	2,219	2,185	2,209	91,800	2,209
2019-06-21	2,164	2,200	2,157	2,191	234,500	2,191
2019-06-20	2,195	2,206	2,160	2,171	70,800	2,171
2019-06-19	2,147	2,209	2,146	2,194	113,900	2,194
2019-06-18	2,163	2,174	2,110	2,112	98,000	2,112
2019-06-17	2,193	2,195	2,161	2,168	81,300	2,168
2019-06-14	2,179	2,213	2,172	2,193	98,900	2,193
2019-06-13	2,217	2,228	2,171	2,186	114,100	2,186
2019-06-12	2,243	2,257	2,232	2,234	84,700	2,234
2019-06-11	2,225	2,243	2,210	2,239	150,100	2,239
2019-06-10	2,206	2,234	2,206	2,219	89,700	2,219
2019-06-07	2,184	2,190	2,163	2,178	103,500	2,178
2019-06-06	2,207	2,221	2,161	2,166	152,400	2,166
2019-06-05	2,210	2,246	2,202	2,228	101,600	2,228
2019-06-04	2,130	2,174	2,130	2,171	89,500	2,171
2019-06-03	2,105	2,136	2,098	2,128	121,000	2,128
2019-05-31	2,190	2,192	2,131	2,137	144,300	2,137
2019-05-30	2,187	2,220	2,185	2,213	113,900	2,213
2019-05-29	2,207	2,219	2,181	2,200	131,900	2,200
2019-05-28	2,232	2,260	2,215	2,250	151,400	2,250
2019-05-27	2,222	2,256	2,213	2,235	97,900	2,235
2019-05-24	2,200	2,237	2,181	2,234	103,800	2,234
2019-05-23	2,230	2,257	2,218	2,227	126,800	2,227
2019-05-22	2,274	2,284	2,244	2,255	225,800	2,255
2019-05-21	2,230	2,264	2,203	2,259	173,500	2,259
2019-05-20	2,263	2,281	2,231	2,241	129,700	2,241
2019-05-17	2,276	2,289	2,229	2,264	122,600	2,264
2019-05-16	2,257	2,260	2,216	2,226	96,200	2,226
2019-05-15	2,272	2,281	2,226	2,256	135,800	2,256
2019-05-14	2,212	2,269	2,190	2,257	185,500	2,257
2019-05-13	2,260	2,302	2,224	2,267	130,900	2,267
2019-05-10	2,294	2,325	2,263	2,273	191,600	2,273
2019-05-09	2,320	2,326	2,286	2,290	189,000	2,290
2019-05-08	2,380	2,381	2,330	2,343	185,300	2,343
2019-05-07	2,460	2,469	2,410	2,414	251,800	2,414
2019-04-26	2,550	2,558	2,454	2,538	397,700	2,538
2019-04-25	2,676	2,707	2,610	2,622	409,200	2,622
2019-04-24	2,723	2,737	2,683	2,693	326,700	2,693
2019-04-23	2,843	2,847	2,742	2,753	260,500	2,753
2019-04-22	2,908	2,913	2,824	2,845	215,100	2,845
2019-04-19	2,747	2,876	2,746	2,874	506,400	2,874
2019-04-18	2,669	2,717	2,649	2,716	369,300	2,716
2019-04-17	2,610	2,650	2,610	2,640	150,600	2,640
2019-04-16	2,619	2,630	2,595	2,617	63,300	2,617
2019-04-15	2,616	2,637	2,610	2,627	68,300	2,627
2019-04-12	2,583	2,591	2,566	2,581	85,700	2,581
2019-04-11	2,579	2,591	2,556	2,573	110,100	2,573
2019-04-10	2,564	2,577	2,538	2,567	185,200	2,567
2019-04-09	2,551	2,579	2,527	2,565	128,700	2,565
2019-04-08	2,605	2,617	2,569	2,576	93,300	2,576
2019-04-05	2,600	2,635	2,595	2,624	71,600	2,624
2019-04-04	2,593	2,628	2,573	2,595	126,200	2,595
2019-04-03	2,573	2,612	2,557	2,599	112,800	2,599
2019-04-02	2,538	2,563	2,529	2,563	121,400	2,563
2019-04-01	2,465	2,527	2,457	2,493	163,100	2,493
2019-03-29	2,409	2,419	2,377	2,398	78,100	2,398
2019-03-28	2,425	2,425	2,375	2,397	187,200	2,397
2019-03-27	2,482	2,485	2,437	2,450	183,000	2,450
2019-03-26	2,467	2,528	2,444	2,523	444,800	2,523
2019-03-25	2,495	2,495	2,435	2,443	292,900	2,443
2019-03-22	2,533	2,550	2,510	2,535	193,600	2,535
2019-03-20	2,511	2,522	2,496	2,509	209,900	2,509
2019-03-19	2,512	2,512	2,481	2,497	118,200	2,497
2019-03-18	2,484	2,511	2,480	2,504	139,000	2,504
2019-03-15	2,481	2,496	2,467	2,467	182,600	2,467
2019-03-14	2,509	2,532	2,463	2,463	146,800	2,463
2019-03-13	2,538	2,549	2,467	2,475	170,500	2,475
2019-03-12	2,498	2,540	2,498	2,530	105,300	2,530
2019-03-11	2,457	2,482	2,451	2,475	120,900	2,475
2019-03-08	2,497	2,530	2,452	2,457	144,700	2,457
2019-03-07	2,560	2,569	2,517	2,535	119,900	2,535
2019-03-06	2,578	2,588	2,557	2,572	81,100	2,572
2019-03-05	2,620	2,624	2,573	2,577	157,500	2,577
2019-03-04	2,668	2,670	2,642	2,642	111,600	2,642
2019-03-01	2,658	2,667	2,637	2,637	122,700	2,637
2019-02-28	2,660	2,677	2,635	2,655	144,600	2,655
2019-02-27	2,645	2,667	2,632	2,656	133,100	2,656
2019-02-26	2,670	2,670	2,647	2,647	96,300	2,647
2019-02-25	2,651	2,673	2,634	2,659	163,500	2,659
2019-02-22	2,639	2,641	2,606	2,629	177,800	2,629
2019-02-21	2,721	2,739	2,636	2,643	307,200	2,643
2019-02-20	2,740	2,742	2,698	2,704	104,300	2,704
2019-02-19	2,736	2,740	2,715	2,730	108,100	2,730
2019-02-18	2,710	2,726	2,679	2,719	150,700	2,719
2019-02-15	2,673	2,673	2,618	2,660	90,100	2,660
2019-02-14	2,690	2,717	2,683	2,689	114,400	2,689
2019-02-13	2,677	2,713	2,663	2,701	143,700	2,701
2019-02-12	2,636	2,670	2,616	2,647	170,200	2,647
2019-02-08	2,671	2,676	2,593	2,596	144,900	2,596
2019-02-07	2,726	2,754	2,699	2,710	128,500	2,710
2019-02-06	2,744	2,774	2,724	2,733	93,900	2,733
2019-02-05	2,792	2,792	2,742	2,750	130,700	2,750
2019-02-04	2,729	2,784	2,722	2,783	120,400	2,783
2019-02-01	2,750	2,779	2,717	2,717	256,600	2,717
2019-01-31	2,710	2,770	2,674	2,740	229,100	2,740
2019-01-30	2,621	2,671	2,613	2,615	183,400	2,615
2019-01-29	2,574	2,635	2,559	2,611	466,900	2,611
2019-01-28	2,751	2,775	2,705	2,712	215,600	2,712
2019-01-25	2,679	2,759	2,671	2,723	146,200	2,723
2019-01-24	2,650	2,699	2,629	2,697	176,100	2,697
2019-01-23	2,644	2,694	2,626	2,694	195,400	2,694
2019-01-22	2,725	2,739	2,689	2,705	90,400	2,705
2019-01-21	2,672	2,722	2,672	2,710	106,700	2,710
2019-01-18	2,640	2,680	2,612	2,655	160,800	2,655
2019-01-17	2,584	2,640	2,543	2,615	248,900	2,615
2019-01-16	2,628	2,633	2,549	2,555	212,900	2,555
2019-01-15	2,559	2,628	2,543	2,621	181,700	2,621
2019-01-11	2,576	2,593	2,550	2,568	194,900	2,568
2019-01-10	2,549	2,612	2,517	2,560	378,700	2,560
2019-01-09	2,618	2,677	2,605	2,649	203,400	2,649
2019-01-08	2,661	2,690	2,597	2,597	297,700	2,597
2019-01-07	2,682	2,745	2,682	2,705	79,600	2,705
2019-01-04	2,612	2,630	2,550	2,613	102,400	2,613

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 [2019年度]

7278 (株)エクセディの時系列データ [2019年度]