7278 (株)エクセディ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 800 | 800 | 780 | 780 | 2,300 | 780 |
| 1999-12-29 | 890 | 890 | 800 | 800 | 7,000 | 800 |
| 1999-12-28 | 850 | 850 | 830 | 840 | 3,000 | 840 |
| 1999-12-27 | 880 | 880 | 870 | 870 | 4,300 | 870 |
| 1999-12-24 | 1,010 | 1,010 | 970 | 970 | 17,600 | 970 |
| 1999-12-22 | 910 | 910 | 910 | 910 | 17,600 | 910 |
| 1999-12-21 | 812 | 812 | 810 | 810 | 1,800 | 810 |
| 1999-12-20 | 810 | 810 | 792 | 792 | 5,300 | 792 |
| 1999-12-17 | 791 | 849 | 791 | 800 | 12,200 | 800 |
| 1999-12-16 | 839 | 839 | 789 | 791 | 9,200 | 791 |
| 1999-12-15 | 950 | 950 | 879 | 899 | 5,200 | 899 |
| 1999-12-14 | 980 | 980 | 979 | 979 | 200 | 979 |
| 1999-12-13 | 989 | 1,009 | 980 | 980 | 4,700 | 980 |
| 1999-12-10 | 978 | 1,008 | 978 | 989 | 29,200 | 989 |
| 1999-12-09 | 1,050 | 1,050 | 1,020 | 1,020 | 1,800 | 1,020 |
| 1999-12-08 | 1,010 | 1,030 | 1,010 | 1,030 | 400 | 1,030 |
| 1999-12-07 | 990 | 1,030 | 990 | 1,030 | 1,700 | 1,030 |
| 1999-12-06 | 1,210 | 1,220 | 1,150 | 1,150 | 19,600 | 1,150 |
| 1999-12-03 | 1,220 | 1,230 | 1,210 | 1,230 | 5,400 | 1,230 |
| 1999-12-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,600 | 1,200 |
| 1999-12-01 | 1,224 | 1,230 | 1,224 | 1,224 | 17,800 | 1,224 |
| 1999-11-30 | 1,170 | 1,200 | 1,170 | 1,200 | 5,500 | 1,200 |
| 1999-11-29 | 1,230 | 1,230 | 1,170 | 1,170 | 4,300 | 1,170 |
| 1999-11-26 | 1,180 | 1,180 | 1,170 | 1,170 | 900 | 1,170 |
| 1999-11-25 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 1999-11-24 | 1,200 | 1,241 | 1,190 | 1,204 | 4,400 | 1,204 |
| 1999-11-22 | 1,249 | 1,249 | 1,200 | 1,200 | 14,900 | 1,200 |
| 1999-11-19 | 1,150 | 1,150 | 1,149 | 1,149 | 2,500 | 1,149 |
| 1999-11-18 | 970 | 1,060 | 970 | 1,060 | 1,200 | 1,060 |
| 1999-11-17 | 970 | 970 | 958 | 960 | 16,900 | 960 |
| 1999-11-16 | 981 | 981 | 960 | 970 | 4,400 | 970 |
| 1999-11-15 | 980 | 1,000 | 960 | 970 | 7,500 | 970 |
| 1999-11-12 | 999 | 1,000 | 990 | 1,000 | 3,600 | 1,000 |
| 1999-11-11 | 1,000 | 1,020 | 1,000 | 1,000 | 4,800 | 1,000 |
| 1999-11-10 | 1,060 | 1,060 | 960 | 1,000 | 4,100 | 1,000 |
| 1999-11-09 | 1,100 | 1,100 | 1,020 | 1,020 | 4,200 | 1,020 |
| 1999-11-08 | 1,130 | 1,149 | 1,110 | 1,139 | 6,500 | 1,139 |
| 1999-11-05 | 1,190 | 1,190 | 1,150 | 1,150 | 4,500 | 1,150 |
| 1999-11-04 | 1,245 | 1,245 | 1,230 | 1,230 | 500 | 1,230 |
| 1999-11-01 | 1,250 | 1,250 | 1,230 | 1,230 | 16,300 | 1,230 |
| 1999-10-29 | 1,250 | 1,250 | 1,230 | 1,240 | 1,500 | 1,240 |
| 1999-10-28 | 1,250 | 1,250 | 1,248 | 1,248 | 4,700 | 1,248 |
| 1999-10-27 | 1,250 | 1,250 | 1,230 | 1,230 | 1,400 | 1,230 |
| 1999-10-26 | 1,240 | 1,240 | 1,230 | 1,230 | 800 | 1,230 |
| 1999-10-25 | 1,220 | 1,235 | 1,220 | 1,235 | 600 | 1,235 |
| 1999-10-22 | 1,250 | 1,250 | 1,201 | 1,201 | 21,400 | 1,201 |
| 1999-10-21 | 1,235 | 1,250 | 1,230 | 1,250 | 71,400 | 1,250 |
| 1999-10-20 | 1,245 | 1,245 | 1,240 | 1,240 | 2,100 | 1,240 |
| 1999-10-19 | 1,240 | 1,240 | 1,220 | 1,240 | 7,300 | 1,240 |
| 1999-10-18 | 1,190 | 1,200 | 1,190 | 1,200 | 4,200 | 1,200 |
| 1999-10-15 | 1,240 | 1,250 | 1,230 | 1,230 | 2,200 | 1,230 |
| 1999-10-14 | 1,260 | 1,260 | 1,240 | 1,240 | 300 | 1,240 |
| 1999-10-13 | 1,220 | 1,240 | 1,220 | 1,240 | 800 | 1,240 |
| 1999-10-12 | 1,280 | 1,280 | 1,220 | 1,220 | 2,900 | 1,220 |
| 1999-10-08 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 1999-10-07 | 1,225 | 1,280 | 1,225 | 1,247 | 500 | 1,247 |
| 1999-10-06 | 1,285 | 1,285 | 1,245 | 1,245 | 400 | 1,245 |
| 1999-10-05 | 1,300 | 1,300 | 1,295 | 1,295 | 1,900 | 1,295 |
| 1999-10-04 | 1,290 | 1,295 | 1,290 | 1,295 | 400 | 1,295 |
| 1999-10-01 | 1,301 | 1,310 | 1,300 | 1,310 | 38,800 | 1,310 |
| 1999-09-30 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 1,270 |
| 1999-09-29 | 1,267 | 1,267 | 1,240 | 1,240 | 11,100 | 1,240 |
| 1999-09-28 | 1,247 | 1,247 | 1,247 | 1,247 | 5,100 | 1,247 |
| 1999-09-27 | 1,207 | 1,207 | 1,207 | 1,207 | 500 | 1,207 |
| 1999-09-24 | 1,210 | 1,210 | 1,210 | 1,210 | 1,300 | 1,210 |
| 1999-09-22 | 1,310 | 1,310 | 1,290 | 1,290 | 10,400 | 1,290 |
| 1999-09-21 | 1,250 | 1,250 | 1,230 | 1,250 | 4,200 | 1,250 |
| 1999-09-20 | 1,290 | 1,290 | 1,250 | 1,250 | 1,300 | 1,250 |
| 1999-09-17 | 1,200 | 1,250 | 1,200 | 1,250 | 200 | 1,250 |
| 1999-09-16 | 1,210 | 1,210 | 1,200 | 1,200 | 1,400 | 1,200 |
| 1999-09-14 | 1,285 | 1,285 | 1,205 | 1,205 | 3,700 | 1,205 |
| 1999-09-13 | 1,300 | 1,300 | 1,245 | 1,285 | 5,700 | 1,285 |
| 1999-09-10 | 1,295 | 1,295 | 1,240 | 1,240 | 27,800 | 1,240 |
| 1999-09-09 | 1,240 | 1,250 | 1,240 | 1,250 | 3,400 | 1,250 |
| 1999-09-08 | 1,260 | 1,260 | 1,260 | 1,260 | 800 | 1,260 |
| 1999-09-07 | 1,270 | 1,300 | 1,250 | 1,270 | 10,900 | 1,270 |
| 1999-09-06 | 1,280 | 1,280 | 1,262 | 1,263 | 1,500 | 1,263 |
| 1999-09-03 | 1,350 | 1,350 | 1,300 | 1,300 | 1,900 | 1,300 |
| 1999-09-02 | 1,380 | 1,380 | 1,330 | 1,350 | 6,100 | 1,350 |
| 1999-09-01 | 1,350 | 1,360 | 1,340 | 1,360 | 13,100 | 1,360 |
| 1999-08-31 | 1,360 | 1,360 | 1,310 | 1,350 | 11,600 | 1,350 |
| 1999-08-30 | 1,310 | 1,410 | 1,300 | 1,300 | 39,500 | 1,300 |
| 1999-08-27 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 1,210 |
| 1999-08-26 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 1,220 |
| 1999-08-25 | 1,248 | 1,248 | 1,248 | 1,248 | 100 | 1,248 |
| 1999-08-24 | 1,210 | 1,250 | 1,190 | 1,250 | 5,600 | 1,250 |
| 1999-08-23 | 1,270 | 1,270 | 1,230 | 1,230 | 32,600 | 1,230 |
| 1999-08-20 | 1,240 | 1,250 | 1,235 | 1,250 | 3,400 | 1,250 |
| 1999-08-19 | 1,235 | 1,235 | 1,235 | 1,235 | 17,200 | 1,235 |
| 1999-08-18 | 1,250 | 1,250 | 1,230 | 1,235 | 76,400 | 1,235 |
| 1999-08-17 | 1,250 | 1,250 | 1,250 | 1,250 | 3,700 | 1,250 |
| 1999-08-16 | 1,220 | 1,248 | 1,220 | 1,248 | 1,600 | 1,248 |
| 1999-08-13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1999-08-12 | 1,210 | 1,214 | 1,200 | 1,210 | 6,600 | 1,210 |
| 1999-08-10 | 1,228 | 1,229 | 1,200 | 1,200 | 2,500 | 1,200 |
| 1999-08-06 | 1,231 | 1,231 | 1,230 | 1,230 | 9,000 | 1,230 |
| 1999-08-05 | 1,230 | 1,231 | 1,230 | 1,231 | 1,500 | 1,231 |
| 1999-08-04 | 1,210 | 1,240 | 1,210 | 1,221 | 4,100 | 1,221 |
| 1999-08-03 | 1,200 | 1,201 | 1,170 | 1,170 | 2,900 | 1,170 |
| 1999-08-02 | 1,208 | 1,208 | 1,200 | 1,200 | 1,200 | 1,200 |
| 1999-07-30 | 1,230 | 1,248 | 1,230 | 1,248 | 400 | 1,248 |
| 1999-07-29 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 1999-07-28 | 1,188 | 1,188 | 1,155 | 1,155 | 7,000 | 1,155 |
| 1999-07-27 | 1,189 | 1,189 | 1,189 | 1,189 | 100 | 1,189 |
| 1999-07-26 | 1,250 | 1,250 | 1,189 | 1,189 | 3,500 | 1,189 |
| 1999-07-23 | 1,190 | 1,190 | 1,179 | 1,190 | 36,200 | 1,190 |
| 1999-07-22 | 1,260 | 1,260 | 1,200 | 1,200 | 23,500 | 1,200 |
| 1999-07-21 | 1,259 | 1,259 | 1,240 | 1,255 | 11,200 | 1,255 |
| 1999-07-19 | 1,260 | 1,269 | 1,260 | 1,260 | 6,700 | 1,260 |
| 1999-07-16 | 1,231 | 1,260 | 1,230 | 1,260 | 6,100 | 1,260 |
| 1999-07-15 | 1,240 | 1,240 | 1,210 | 1,220 | 8,700 | 1,220 |
| 1999-07-14 | 1,288 | 1,288 | 1,250 | 1,260 | 900 | 1,260 |
| 1999-07-13 | 1,286 | 1,286 | 1,235 | 1,270 | 6,600 | 1,270 |
| 1999-07-12 | 1,331 | 1,331 | 1,285 | 1,295 | 7,600 | 1,295 |
| 1999-07-09 | 1,350 | 1,350 | 1,280 | 1,291 | 9,100 | 1,291 |
| 1999-07-08 | 1,409 | 1,409 | 1,280 | 1,290 | 17,000 | 1,290 |
| 1999-07-07 | 1,340 | 1,415 | 1,340 | 1,415 | 28,100 | 1,415 |
| 1999-07-06 | 1,300 | 1,350 | 1,270 | 1,339 | 29,200 | 1,339 |
| 1999-07-05 | 1,128 | 1,270 | 1,128 | 1,270 | 5,500 | 1,270 |
| 1999-07-02 | 1,100 | 1,130 | 1,090 | 1,110 | 4,400 | 1,110 |
| 1999-07-01 | 1,060 | 1,100 | 1,060 | 1,100 | 67,400 | 1,100 |
| 1999-06-30 | 1,100 | 1,130 | 1,100 | 1,110 | 16,700 | 1,110 |
| 1999-06-29 | 1,130 | 1,130 | 1,100 | 1,110 | 2,900 | 1,110 |
| 1999-06-28 | 1,100 | 1,120 | 1,100 | 1,120 | 8,900 | 1,120 |
| 1999-06-25 | 1,110 | 1,110 | 1,060 | 1,060 | 3,200 | 1,060 |
| 1999-06-24 | 1,110 | 1,110 | 1,100 | 1,110 | 5,100 | 1,110 |
| 1999-06-23 | 1,100 | 1,120 | 1,100 | 1,120 | 20,800 | 1,120 |
| 1999-06-22 | 1,150 | 1,150 | 1,060 | 1,140 | 23,500 | 1,140 |
| 1999-06-21 | 1,030 | 1,120 | 1,030 | 1,100 | 71,400 | 1,100 |
| 1999-06-18 | 1,010 | 1,030 | 1,010 | 1,030 | 4,000 | 1,030 |
| 1999-06-17 | 980 | 1,010 | 980 | 1,010 | 3,500 | 1,010 |
| 1999-06-16 | 990 | 990 | 990 | 990 | 500 | 990 |
| 1999-06-15 | 990 | 990 | 951 | 951 | 1,300 | 951 |
| 1999-06-14 | 990 | 1,000 | 990 | 1,000 | 1,000 | 1,000 |
| 1999-06-11 | 1,020 | 1,020 | 970 | 970 | 34,000 | 970 |
| 1999-06-10 | 1,020 | 1,050 | 1,000 | 1,000 | 13,500 | 1,000 |
| 1999-06-09 | 950 | 1,019 | 950 | 1,019 | 18,300 | 1,019 |
| 1999-06-08 | 960 | 988 | 950 | 950 | 10,000 | 950 |
| 1999-06-07 | 920 | 965 | 920 | 960 | 5,300 | 960 |
| 1999-06-04 | 900 | 910 | 900 | 910 | 16,600 | 910 |
| 1999-06-03 | 880 | 900 | 880 | 900 | 5,300 | 900 |
| 1999-06-02 | 861 | 880 | 861 | 880 | 3,400 | 880 |
| 1999-06-01 | 846 | 865 | 846 | 860 | 5,600 | 860 |
| 1999-05-31 | 825 | 835 | 825 | 835 | 9,000 | 835 |
| 1999-05-28 | 835 | 835 | 825 | 825 | 7,800 | 825 |
| 1999-05-27 | 775 | 795 | 775 | 795 | 900 | 795 |
| 1999-05-26 | 768 | 778 | 760 | 775 | 5,300 | 775 |
| 1999-05-25 | 835 | 838 | 835 | 838 | 4,500 | 838 |
| 1999-05-24 | 849 | 850 | 840 | 845 | 30,400 | 845 |
| 1999-05-21 | 848 | 849 | 840 | 849 | 8,100 | 849 |
| 1999-05-20 | 870 | 880 | 848 | 848 | 7,100 | 848 |
| 1999-05-19 | 860 | 860 | 840 | 840 | 6,300 | 840 |
| 1999-05-17 | 860 | 860 | 860 | 860 | 1,800 | 860 |
| 1999-05-14 | 850 | 850 | 835 | 850 | 6,600 | 850 |
| 1999-05-13 | 827 | 827 | 827 | 827 | 100 | 827 |
| 1999-05-12 | 825 | 830 | 825 | 826 | 8,600 | 826 |
| 1999-05-11 | 840 | 840 | 820 | 825 | 5,700 | 825 |
| 1999-05-10 | 832 | 850 | 820 | 850 | 6,000 | 850 |
| 1999-05-07 | 780 | 802 | 770 | 802 | 2,500 | 802 |
| 1999-05-06 | 770 | 780 | 750 | 750 | 5,300 | 750 |
| 1999-04-30 | 780 | 780 | 760 | 770 | 2,900 | 770 |
| 1999-04-28 | 750 | 750 | 750 | 750 | 6,600 | 750 |
| 1999-04-26 | 750 | 750 | 700 | 700 | 500 | 700 |
| 1999-04-23 | 710 | 730 | 710 | 730 | 3,000 | 730 |
| 1999-04-22 | 770 | 770 | 710 | 710 | 18,500 | 710 |
| 1999-04-21 | 710 | 720 | 710 | 720 | 2,300 | 720 |
| 1999-04-20 | 709 | 710 | 709 | 710 | 2,600 | 710 |
| 1999-04-19 | 700 | 700 | 700 | 700 | 700 | 700 |
| 1999-04-16 | 700 | 700 | 700 | 700 | 200 | 700 |
| 1999-04-15 | 682 | 700 | 680 | 700 | 2,200 | 700 |
| 1999-04-14 | 685 | 685 | 681 | 681 | 5,100 | 681 |
| 1999-04-13 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1999-04-12 | 715 | 715 | 680 | 680 | 5,900 | 680 |
| 1999-04-09 | 660 | 681 | 660 | 675 | 2,700 | 675 |
| 1999-04-08 | 650 | 660 | 650 | 650 | 3,400 | 650 |
| 1999-04-06 | 650 | 650 | 650 | 650 | 1,100 | 650 |
| 1999-04-05 | 641 | 661 | 641 | 660 | 4,500 | 660 |
| 1999-04-02 | 630 | 640 | 630 | 640 | 2,500 | 640 |
| 1999-04-01 | 650 | 650 | 650 | 650 | 300 | 650 |
| 1999-03-31 | 650 | 660 | 650 | 660 | 400 | 660 |
| 1999-03-30 | 650 | 650 | 650 | 650 | 1,500 | 650 |
| 1999-03-29 | 660 | 660 | 630 | 630 | 11,300 | 630 |
| 1999-03-26 | 650 | 650 | 650 | 650 | 2,500 | 650 |
| 1999-03-24 | 648 | 648 | 641 | 643 | 6,200 | 643 |
| 1999-03-23 | 670 | 670 | 647 | 647 | 34,300 | 647 |
| 1999-03-19 | 660 | 660 | 660 | 660 | 1,300 | 660 |
| 1999-03-18 | 650 | 660 | 650 | 660 | 4,300 | 660 |
| 1999-03-17 | 631 | 650 | 631 | 640 | 1,700 | 640 |
| 1999-03-16 | 620 | 630 | 620 | 620 | 17,200 | 620 |
| 1999-03-15 | 610 | 610 | 610 | 610 | 1,100 | 610 |
| 1999-03-12 | 691 | 691 | 630 | 630 | 9,400 | 630 |
| 1999-03-11 | 655 | 661 | 620 | 661 | 7,700 | 661 |
| 1999-03-10 | 615 | 615 | 605 | 615 | 5,800 | 615 |
| 1999-03-09 | 560 | 560 | 560 | 560 | 100 | 560 |
| 1999-03-08 | 560 | 560 | 560 | 560 | 100 | 560 |
| 1999-03-05 | 560 | 560 | 560 | 560 | 100 | 560 |
| 1999-03-04 | 550 | 560 | 543 | 560 | 1,700 | 560 |
| 1999-03-03 | 544 | 548 | 540 | 540 | 2,400 | 540 |
| 1999-03-02 | 543 | 550 | 543 | 543 | 10,700 | 543 |
| 1999-03-01 | 541 | 543 | 541 | 543 | 39,300 | 543 |
| 1999-02-26 | 546 | 549 | 537 | 537 | 19,300 | 537 |
| 1999-02-25 | 536 | 536 | 526 | 536 | 81,000 | 536 |
| 1999-02-24 | 532 | 540 | 526 | 526 | 42,000 | 526 |
| 1999-02-23 | 531 | 531 | 530 | 531 | 32,800 | 531 |
| 1999-02-22 | 550 | 550 | 531 | 535 | 34,900 | 535 |
| 1999-02-19 | 530 | 530 | 520 | 530 | 3,700 | 530 |
| 1999-02-18 | 530 | 530 | 530 | 530 | 1,200 | 530 |
| 1999-02-17 | 520 | 520 | 515 | 515 | 1,100 | 515 |
| 1999-02-16 | 520 | 520 | 514 | 514 | 5,200 | 514 |
| 1999-02-15 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 1999-02-12 | 510 | 510 | 510 | 510 | 13,600 | 510 |
| 1999-02-10 | 538 | 538 | 511 | 511 | 6,500 | 511 |
| 1999-02-09 | 520 | 520 | 508 | 518 | 12,900 | 518 |
| 1999-02-05 | 508 | 520 | 508 | 520 | 16,600 | 520 |
| 1999-02-04 | 510 | 510 | 509 | 510 | 7,300 | 510 |
| 1999-02-03 | 509 | 510 | 509 | 510 | 7,000 | 510 |
| 1999-02-02 | 503 | 509 | 501 | 509 | 12,800 | 509 |
| 1999-02-01 | 499 | 503 | 499 | 503 | 7,400 | 503 |
| 1999-01-29 | 500 | 501 | 499 | 501 | 7,800 | 501 |
| 1999-01-28 | 501 | 501 | 490 | 495 | 21,800 | 495 |
| 1999-01-27 | 450 | 470 | 450 | 470 | 3,800 | 470 |
| 1999-01-26 | 450 | 465 | 450 | 455 | 5,900 | 455 |
| 1999-01-25 | 470 | 475 | 465 | 465 | 900 | 465 |
| 1999-01-22 | 465 | 473 | 465 | 465 | 34,500 | 465 |
| 1999-01-21 | 451 | 456 | 450 | 456 | 10,200 | 456 |
| 1999-01-20 | 460 | 460 | 445 | 453 | 6,100 | 453 |
| 1999-01-19 | 460 | 460 | 450 | 450 | 300 | 450 |
| 1999-01-18 | 455 | 455 | 455 | 455 | 1,900 | 455 |
| 1999-01-14 | 455 | 455 | 440 | 440 | 20,600 | 440 |
| 1999-01-13 | 440 | 440 | 440 | 440 | 800 | 440 |
| 1999-01-12 | 450 | 450 | 440 | 440 | 3,400 | 440 |
| 1999-01-11 | 460 | 460 | 450 | 450 | 6,600 | 450 |
| 1999-01-08 | 440 | 440 | 430 | 430 | 3,100 | 430 |
| 1999-01-07 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1999-01-06 | 440 | 440 | 440 | 440 | 10,000 | 440 |
分割・併合履歴 ： [1991-01-30]1株→1.031株
