7278 (株)エクセディ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 990 | 990 | 990 | 990 | 5,200 | 990 |
| 1997-12-22 | 1,010 | 1,010 | 1,010 | 1,010 | 16,600 | 1,010 |
| 1997-12-19 | 1,020 | 1,020 | 1,000 | 1,000 | 3,300 | 1,000 |
| 1997-12-18 | 1,030 | 1,030 | 1,030 | 1,030 | 15,800 | 1,030 |
| 1997-12-15 | 1,060 | 1,080 | 1,060 | 1,080 | 2,300 | 1,080 |
| 1997-12-12 | 1,120 | 1,120 | 1,120 | 1,120 | 28,400 | 1,120 |
| 1997-12-10 | 1,050 | 1,060 | 1,050 | 1,060 | 3,800 | 1,060 |
| 1997-12-08 | 1,050 | 1,050 | 1,050 | 1,050 | 40,000 | 1,050 |
| 1997-11-28 | 1,060 | 1,070 | 1,060 | 1,070 | 6,500 | 1,070 |
| 1997-11-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,200 | 1,030 |
| 1997-11-25 | 1,090 | 1,090 | 1,090 | 1,090 | 13,900 | 1,090 |
| 1997-11-20 | 1,070 | 1,070 | 1,070 | 1,070 | 800 | 1,070 |
| 1997-11-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-11-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 | 1,050 |
| 1997-11-10 | 1,030 | 1,030 | 1,020 | 1,020 | 3,700 | 1,020 |
| 1997-11-07 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 1,010 |
| 1997-11-04 | 1,020 | 1,030 | 1,020 | 1,020 | 2,700 | 1,020 |
| 1997-10-28 | 1,050 | 1,050 | 1,020 | 1,020 | 14,900 | 1,020 |
| 1997-10-27 | 1,060 | 1,070 | 1,060 | 1,070 | 5,300 | 1,070 |
| 1997-10-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,400 | 1,050 |
| 1997-10-23 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1997-10-22 | 1,100 | 1,100 | 1,070 | 1,070 | 17,800 | 1,070 |
| 1997-10-21 | 1,070 | 1,070 | 1,070 | 1,070 | 2,800 | 1,070 |
| 1997-10-20 | 1,130 | 1,140 | 1,130 | 1,140 | 700 | 1,140 |
| 1997-10-15 | 1,090 | 1,110 | 1,090 | 1,110 | 10,600 | 1,110 |
| 1997-10-14 | 1,120 | 1,120 | 1,100 | 1,100 | 4,300 | 1,100 |
| 1997-10-13 | 1,110 | 1,110 | 1,110 | 1,110 | 3,200 | 1,110 |
| 1997-10-06 | 1,090 | 1,090 | 1,080 | 1,080 | 1,500 | 1,080 |
| 1997-10-02 | 1,110 | 1,110 | 1,110 | 1,110 | 400 | 1,110 |
| 1997-09-30 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 1997-09-29 | 1,070 | 1,190 | 1,070 | 1,150 | 74,500 | 1,150 |
| 1997-09-26 | 1,080 | 1,080 | 1,060 | 1,070 | 30,500 | 1,070 |
| 1997-09-25 | 1,080 | 1,080 | 1,060 | 1,060 | 17,000 | 1,060 |
| 1997-09-24 | 1,090 | 1,090 | 1,080 | 1,080 | 3,700 | 1,080 |
| 1997-09-22 | 1,130 | 1,130 | 1,130 | 1,130 | 13,500 | 1,130 |
| 1997-09-19 | 1,050 | 1,050 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-09-12 | 980 | 980 | 980 | 980 | 1,600 | 980 |
| 1997-09-10 | 1,040 | 1,040 | 1,040 | 1,040 | 6,700 | 1,040 |
| 1997-09-08 | 1,000 | 1,000 | 980 | 980 | 1,100 | 980 |
| 1997-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 1,000 |
| 1997-08-28 | 1,010 | 1,010 | 1,000 | 1,000 | 30,100 | 1,000 |
| 1997-08-26 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 1997-08-25 | 1,060 | 1,060 | 1,040 | 1,040 | 6,300 | 1,040 |
| 1997-08-22 | 1,100 | 1,170 | 1,090 | 1,100 | 21,100 | 1,100 |
| 1997-08-21 | 1,110 | 1,140 | 1,110 | 1,140 | 5,600 | 1,140 |
| 1997-08-20 | 1,050 | 1,080 | 1,050 | 1,050 | 9,600 | 1,050 |
分割・併合履歴 ： [1991-01-30]1株→1.031株
