7278 (株)エクセディ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 529 | 550 | 529 | 543 | 17,700 | 543 |
| 2001-12-27 | 520 | 524 | 516 | 524 | 16,800 | 524 |
| 2001-12-26 | 524 | 535 | 519 | 520 | 16,300 | 520 |
| 2001-12-25 | 535 | 539 | 523 | 524 | 41,100 | 524 |
| 2001-12-21 | 525 | 535 | 505 | 513 | 40,700 | 513 |
| 2001-12-20 | 550 | 550 | 514 | 525 | 99,300 | 525 |
| 2001-12-19 | 499 | 510 | 478 | 480 | 27,700 | 480 |
| 2001-12-18 | 515 | 520 | 500 | 500 | 29,200 | 500 |
| 2001-12-17 | 517 | 529 | 505 | 505 | 18,600 | 505 |
| 2001-12-14 | 486 | 521 | 486 | 517 | 74,900 | 517 |
| 2001-12-13 | 542 | 542 | 525 | 531 | 32,300 | 531 |
| 2001-12-12 | 570 | 570 | 535 | 539 | 25,100 | 539 |
| 2001-12-11 | 567 | 570 | 550 | 550 | 19,300 | 550 |
| 2001-12-10 | 560 | 570 | 560 | 570 | 26,300 | 570 |
| 2001-12-07 | 553 | 559 | 553 | 555 | 7,300 | 555 |
| 2001-12-06 | 565 | 570 | 555 | 555 | 11,200 | 555 |
| 2001-12-05 | 556 | 565 | 555 | 564 | 15,800 | 564 |
| 2001-12-04 | 535 | 557 | 534 | 557 | 15,800 | 557 |
| 2001-12-03 | 559 | 570 | 540 | 540 | 15,600 | 540 |
| 2001-11-30 | 549 | 555 | 545 | 555 | 12,200 | 555 |
| 2001-11-29 | 578 | 578 | 550 | 559 | 30,900 | 559 |
| 2001-11-28 | 546 | 570 | 545 | 570 | 27,600 | 570 |
| 2001-11-27 | 539 | 539 | 532 | 536 | 132,600 | 536 |
| 2001-11-26 | 530 | 540 | 523 | 530 | 77,700 | 530 |
| 2001-11-22 | 530 | 530 | 486 | 519 | 110,600 | 519 |
| 2001-11-21 | 525 | 525 | 512 | 519 | 34,700 | 519 |
| 2001-11-20 | 550 | 550 | 525 | 526 | 58,100 | 526 |
| 2001-11-19 | 560 | 560 | 546 | 549 | 63,400 | 549 |
| 2001-11-16 | 590 | 591 | 560 | 566 | 30,100 | 566 |
| 2001-11-15 | 614 | 616 | 590 | 599 | 16,900 | 599 |
| 2001-11-14 | 620 | 620 | 616 | 616 | 20,900 | 616 |
| 2001-11-13 | 600 | 616 | 600 | 616 | 8,300 | 616 |
| 2001-11-12 | 625 | 625 | 605 | 616 | 17,200 | 616 |
| 2001-11-09 | 619 | 619 | 600 | 600 | 14,900 | 600 |
| 2001-11-08 | 601 | 631 | 601 | 620 | 15,700 | 620 |
| 2001-11-07 | 602 | 602 | 596 | 601 | 14,500 | 601 |
| 2001-11-06 | 612 | 612 | 595 | 601 | 36,300 | 601 |
| 2001-11-05 | 620 | 631 | 600 | 602 | 26,300 | 602 |
| 2001-11-02 | 641 | 671 | 640 | 640 | 30,400 | 640 |
| 2001-11-01 | 690 | 696 | 630 | 641 | 39,700 | 641 |
| 2001-10-31 | 692 | 699 | 690 | 694 | 9,700 | 694 |
| 2001-10-30 | 690 | 700 | 687 | 700 | 7,000 | 700 |
| 2001-10-29 | 741 | 751 | 704 | 704 | 22,400 | 704 |
| 2001-10-26 | 720 | 720 | 702 | 711 | 16,400 | 711 |
| 2001-10-25 | 720 | 720 | 698 | 700 | 74,400 | 700 |
| 2001-10-24 | 721 | 725 | 705 | 715 | 17,500 | 715 |
| 2001-10-23 | 700 | 712 | 700 | 710 | 28,700 | 710 |
| 2001-10-22 | 700 | 700 | 680 | 690 | 24,300 | 690 |
| 2001-10-19 | 690 | 690 | 680 | 686 | 22,900 | 686 |
| 2001-10-18 | 655 | 679 | 655 | 665 | 4,200 | 665 |
| 2001-10-17 | 660 | 690 | 660 | 673 | 8,000 | 673 |
| 2001-10-16 | 651 | 682 | 651 | 672 | 4,300 | 672 |
| 2001-10-15 | 657 | 667 | 629 | 649 | 23,000 | 649 |
| 2001-10-12 | 703 | 720 | 660 | 662 | 31,100 | 662 |
| 2001-10-11 | 700 | 705 | 684 | 696 | 16,800 | 696 |
| 2001-10-10 | 700 | 705 | 688 | 688 | 24,000 | 688 |
| 2001-10-09 | 737 | 737 | 689 | 699 | 14,800 | 699 |
| 2001-10-05 | 700 | 739 | 700 | 737 | 34,600 | 737 |
| 2001-10-04 | 671 | 699 | 671 | 699 | 25,000 | 699 |
| 2001-10-03 | 608 | 645 | 608 | 641 | 25,900 | 641 |
| 2001-10-02 | 603 | 659 | 603 | 638 | 15,900 | 638 |
| 2001-10-01 | 582 | 649 | 581 | 643 | 26,200 | 643 |
| 2001-09-28 | 576 | 581 | 562 | 581 | 106,600 | 581 |
| 2001-09-27 | 500 | 555 | 500 | 516 | 12,100 | 516 |
| 2001-09-26 | 524 | 524 | 465 | 485 | 52,700 | 485 |
| 2001-09-25 | 538 | 544 | 514 | 515 | 49,900 | 515 |
| 2001-09-21 | 590 | 590 | 509 | 509 | 47,200 | 509 |
| 2001-09-20 | 595 | 595 | 585 | 595 | 18,900 | 595 |
| 2001-09-19 | 621 | 621 | 590 | 593 | 30,200 | 593 |
| 2001-09-18 | 600 | 606 | 591 | 591 | 36,500 | 591 |
| 2001-09-17 | 581 | 610 | 580 | 600 | 51,200 | 600 |
| 2001-09-14 | 650 | 650 | 611 | 631 | 82,200 | 631 |
| 2001-09-13 | 605 | 611 | 605 | 607 | 12,400 | 607 |
| 2001-09-12 | 645 | 647 | 645 | 645 | 6,600 | 645 |
| 2001-09-11 | 706 | 730 | 695 | 695 | 16,000 | 695 |
| 2001-09-10 | 745 | 745 | 707 | 730 | 25,800 | 730 |
| 2001-09-07 | 748 | 757 | 738 | 740 | 74,800 | 740 |
| 2001-09-06 | 764 | 771 | 760 | 768 | 12,600 | 768 |
| 2001-09-05 | 780 | 780 | 763 | 764 | 28,700 | 764 |
| 2001-09-04 | 769 | 790 | 767 | 790 | 12,400 | 790 |
| 2001-09-03 | 810 | 810 | 790 | 799 | 47,700 | 799 |
| 2001-08-31 | 829 | 830 | 819 | 820 | 18,400 | 820 |
| 2001-08-30 | 842 | 842 | 833 | 836 | 54,800 | 836 |
| 2001-08-29 | 870 | 880 | 866 | 874 | 17,000 | 874 |
| 2001-08-28 | 868 | 880 | 868 | 880 | 17,400 | 880 |
| 2001-08-27 | 850 | 858 | 850 | 858 | 9,500 | 858 |
| 2001-08-24 | 840 | 849 | 839 | 847 | 19,800 | 847 |
| 2001-08-23 | 840 | 842 | 830 | 830 | 3,800 | 830 |
| 2001-08-22 | 845 | 850 | 828 | 850 | 22,200 | 850 |
| 2001-08-21 | 822 | 835 | 820 | 835 | 50,600 | 835 |
| 2001-08-20 | 816 | 825 | 812 | 821 | 10,800 | 821 |
| 2001-08-17 | 820 | 820 | 809 | 812 | 27,600 | 812 |
| 2001-08-16 | 852 | 852 | 810 | 820 | 6,100 | 820 |
| 2001-08-15 | 830 | 862 | 825 | 862 | 53,000 | 862 |
| 2001-08-14 | 815 | 823 | 814 | 820 | 37,600 | 820 |
| 2001-08-13 | 805 | 814 | 800 | 812 | 8,100 | 812 |
| 2001-08-10 | 820 | 820 | 808 | 813 | 32,400 | 813 |
| 2001-08-09 | 800 | 801 | 798 | 800 | 15,900 | 800 |
| 2001-08-08 | 796 | 819 | 796 | 810 | 54,700 | 810 |
| 2001-08-07 | 816 | 823 | 802 | 818 | 15,900 | 818 |
| 2001-08-06 | 800 | 835 | 800 | 835 | 16,900 | 835 |
| 2001-08-03 | 829 | 831 | 815 | 815 | 105,800 | 815 |
| 2001-08-02 | 820 | 829 | 820 | 828 | 40,400 | 828 |
| 2001-08-01 | 825 | 827 | 811 | 826 | 22,700 | 826 |
| 2001-07-31 | 821 | 828 | 818 | 820 | 28,100 | 820 |
| 2001-07-30 | 845 | 845 | 810 | 820 | 21,700 | 820 |
| 2001-07-27 | 839 | 839 | 799 | 813 | 51,200 | 813 |
| 2001-07-26 | 820 | 829 | 815 | 829 | 5,200 | 829 |
| 2001-07-25 | 830 | 830 | 818 | 818 | 4,100 | 818 |
| 2001-07-24 | 820 | 830 | 812 | 830 | 24,000 | 830 |
| 2001-07-23 | 841 | 845 | 812 | 833 | 58,500 | 833 |
| 2001-07-19 | 775 | 791 | 772 | 791 | 144,600 | 791 |
| 2001-07-18 | 802 | 807 | 780 | 780 | 76,500 | 780 |
| 2001-07-17 | 788 | 825 | 788 | 812 | 36,100 | 812 |
| 2001-07-16 | 820 | 830 | 798 | 798 | 75,100 | 798 |
| 2001-07-13 | 808 | 840 | 801 | 840 | 63,000 | 840 |
| 2001-07-12 | 803 | 809 | 796 | 808 | 74,400 | 808 |
| 2001-07-11 | 800 | 829 | 800 | 803 | 75,900 | 803 |
| 2001-07-10 | 875 | 880 | 820 | 830 | 55,200 | 830 |
| 2001-07-09 | 860 | 870 | 845 | 855 | 99,100 | 855 |
| 2001-07-06 | 882 | 900 | 864 | 898 | 207,900 | 898 |
| 2001-07-05 | 865 | 955 | 857 | 922 | 998,000 | 922 |
| 2001-07-04 | 855 | 855 | 842 | 855 | 595,100 | 855 |
| 2001-07-03 | 760 | 761 | 743 | 755 | 53,400 | 755 |
| 2001-07-02 | 765 | 770 | 759 | 760 | 144,200 | 760 |
| 2001-06-29 | 750 | 750 | 730 | 740 | 19,000 | 740 |
| 2001-06-28 | 760 | 760 | 739 | 747 | 16,100 | 747 |
| 2001-06-27 | 751 | 755 | 748 | 750 | 14,400 | 750 |
| 2001-06-26 | 759 | 760 | 755 | 760 | 26,400 | 760 |
| 2001-06-25 | 760 | 765 | 740 | 759 | 26,700 | 759 |
| 2001-06-22 | 760 | 762 | 750 | 760 | 72,300 | 760 |
| 2001-06-21 | 735 | 750 | 735 | 750 | 12,000 | 750 |
| 2001-06-20 | 760 | 760 | 737 | 739 | 21,800 | 739 |
| 2001-06-19 | 755 | 760 | 742 | 750 | 16,300 | 750 |
| 2001-06-18 | 745 | 760 | 735 | 759 | 2,700 | 759 |
| 2001-06-15 | 742 | 760 | 730 | 760 | 26,800 | 760 |
| 2001-06-14 | 760 | 780 | 730 | 780 | 75,000 | 780 |
| 2001-06-13 | 790 | 790 | 770 | 770 | 12,500 | 770 |
| 2001-06-12 | 790 | 797 | 781 | 789 | 73,800 | 789 |
| 2001-06-11 | 800 | 805 | 785 | 789 | 62,500 | 789 |
| 2001-06-08 | 780 | 837 | 780 | 815 | 354,700 | 815 |
| 2001-06-07 | 750 | 810 | 740 | 800 | 226,800 | 800 |
| 2001-06-06 | 740 | 745 | 735 | 735 | 8,800 | 735 |
| 2001-06-05 | 726 | 743 | 720 | 740 | 5,100 | 740 |
| 2001-06-04 | 716 | 720 | 700 | 700 | 23,100 | 700 |
| 2001-06-01 | 715 | 724 | 715 | 715 | 5,300 | 715 |
| 2001-05-31 | 725 | 735 | 710 | 712 | 13,300 | 712 |
| 2001-05-30 | 750 | 750 | 725 | 727 | 22,200 | 727 |
| 2001-05-29 | 751 | 755 | 743 | 749 | 10,700 | 749 |
| 2001-05-28 | 777 | 777 | 755 | 761 | 14,500 | 761 |
| 2001-05-25 | 748 | 750 | 747 | 748 | 40,300 | 748 |
| 2001-05-24 | 753 | 760 | 750 | 750 | 75,000 | 750 |
| 2001-05-23 | 760 | 760 | 750 | 752 | 52,000 | 752 |
| 2001-05-22 | 798 | 798 | 767 | 782 | 48,900 | 782 |
| 2001-05-21 | 781 | 787 | 778 | 778 | 15,600 | 778 |
| 2001-05-18 | 760 | 775 | 760 | 761 | 10,900 | 761 |
| 2001-05-17 | 752 | 765 | 752 | 765 | 16,300 | 765 |
| 2001-05-16 | 760 | 760 | 751 | 752 | 70,100 | 752 |
| 2001-05-15 | 746 | 780 | 746 | 751 | 79,400 | 751 |
| 2001-05-14 | 781 | 784 | 730 | 756 | 17,800 | 756 |
| 2001-05-11 | 776 | 790 | 771 | 780 | 10,800 | 780 |
| 2001-05-10 | 780 | 795 | 780 | 790 | 23,000 | 790 |
| 2001-05-09 | 781 | 795 | 781 | 787 | 30,800 | 787 |
| 2001-05-08 | 776 | 796 | 771 | 776 | 35,500 | 776 |
| 2001-05-07 | 790 | 791 | 780 | 784 | 13,000 | 784 |
| 2001-05-02 | 800 | 800 | 781 | 790 | 10,400 | 790 |
| 2001-05-01 | 827 | 827 | 801 | 820 | 15,300 | 820 |
| 2001-04-27 | 795 | 810 | 793 | 793 | 31,600 | 793 |
| 2001-04-26 | 793 | 800 | 775 | 794 | 43,400 | 794 |
| 2001-04-25 | 793 | 810 | 785 | 800 | 51,300 | 800 |
| 2001-04-24 | 800 | 800 | 780 | 783 | 52,800 | 783 |
| 2001-04-23 | 800 | 817 | 800 | 800 | 55,900 | 800 |
| 2001-04-20 | 770 | 790 | 765 | 790 | 111,400 | 790 |
| 2001-04-19 | 762 | 780 | 747 | 760 | 18,200 | 760 |
| 2001-04-18 | 767 | 770 | 755 | 767 | 11,700 | 767 |
| 2001-04-17 | 762 | 780 | 750 | 780 | 4,600 | 780 |
| 2001-04-16 | 742 | 770 | 742 | 762 | 8,600 | 762 |
| 2001-04-13 | 751 | 760 | 751 | 760 | 3,300 | 760 |
| 2001-04-12 | 757 | 760 | 740 | 749 | 11,400 | 749 |
| 2001-04-11 | 765 | 765 | 740 | 757 | 13,600 | 757 |
| 2001-04-10 | 770 | 770 | 742 | 769 | 21,700 | 769 |
| 2001-04-09 | 740 | 760 | 740 | 742 | 4,700 | 742 |
| 2001-04-06 | 740 | 745 | 740 | 743 | 14,500 | 743 |
| 2001-04-05 | 740 | 760 | 740 | 760 | 21,600 | 760 |
| 2001-04-04 | 750 | 765 | 750 | 764 | 10,200 | 764 |
| 2001-04-03 | 740 | 765 | 739 | 765 | 18,400 | 765 |
| 2001-04-02 | 730 | 750 | 730 | 739 | 12,900 | 739 |
| 2001-03-30 | 740 | 740 | 728 | 728 | 21,800 | 728 |
| 2001-03-29 | 770 | 774 | 740 | 741 | 22,200 | 741 |
| 2001-03-28 | 795 | 795 | 770 | 770 | 19,100 | 770 |
| 2001-03-27 | 780 | 800 | 774 | 785 | 32,800 | 785 |
| 2001-03-26 | 740 | 777 | 740 | 771 | 16,000 | 771 |
| 2001-03-23 | 760 | 771 | 759 | 760 | 11,700 | 760 |
| 2001-03-22 | 771 | 771 | 740 | 760 | 32,600 | 760 |
| 2001-03-21 | 711 | 742 | 711 | 731 | 67,600 | 731 |
| 2001-03-19 | 725 | 725 | 677 | 709 | 6,700 | 709 |
| 2001-03-16 | 694 | 694 | 686 | 687 | 18,800 | 687 |
| 2001-03-15 | 691 | 699 | 689 | 690 | 5,000 | 690 |
| 2001-03-14 | 691 | 710 | 690 | 690 | 7,000 | 690 |
| 2001-03-13 | 710 | 710 | 690 | 690 | 12,200 | 690 |
| 2001-03-12 | 730 | 732 | 715 | 720 | 23,500 | 720 |
| 2001-03-09 | 738 | 738 | 701 | 724 | 51,900 | 724 |
| 2001-03-08 | 719 | 739 | 705 | 728 | 7,900 | 728 |
| 2001-03-07 | 715 | 715 | 698 | 710 | 10,200 | 710 |
| 2001-03-06 | 701 | 708 | 697 | 705 | 13,400 | 705 |
| 2001-03-05 | 710 | 710 | 700 | 700 | 4,500 | 700 |
| 2001-03-02 | 715 | 726 | 705 | 707 | 19,300 | 707 |
| 2001-03-01 | 720 | 720 | 714 | 720 | 10,100 | 720 |
| 2001-02-28 | 732 | 732 | 721 | 721 | 23,000 | 721 |
| 2001-02-27 | 739 | 740 | 727 | 730 | 26,800 | 730 |
| 2001-02-26 | 735 | 740 | 735 | 739 | 11,900 | 739 |
| 2001-02-23 | 731 | 740 | 723 | 735 | 19,600 | 735 |
| 2001-02-22 | 740 | 743 | 732 | 732 | 23,800 | 732 |
| 2001-02-21 | 730 | 747 | 730 | 740 | 14,400 | 740 |
| 2001-02-20 | 745 | 748 | 730 | 741 | 21,800 | 741 |
| 2001-02-19 | 732 | 740 | 732 | 740 | 4,200 | 740 |
| 2001-02-16 | 749 | 749 | 735 | 735 | 17,600 | 735 |
| 2001-02-15 | 740 | 745 | 740 | 744 | 7,700 | 744 |
| 2001-02-14 | 736 | 760 | 736 | 740 | 6,700 | 740 |
| 2001-02-13 | 780 | 780 | 755 | 764 | 12,000 | 764 |
| 2001-02-09 | 739 | 744 | 735 | 735 | 5,900 | 735 |
| 2001-02-08 | 740 | 745 | 739 | 739 | 4,900 | 739 |
| 2001-02-07 | 740 | 760 | 740 | 760 | 9,200 | 760 |
| 2001-02-06 | 768 | 769 | 750 | 750 | 26,400 | 750 |
| 2001-02-05 | 740 | 780 | 740 | 778 | 45,200 | 778 |
| 2001-02-02 | 740 | 751 | 740 | 740 | 11,300 | 740 |
| 2001-02-01 | 752 | 752 | 747 | 747 | 2,700 | 747 |
| 2001-01-31 | 780 | 780 | 768 | 772 | 14,600 | 772 |
| 2001-01-30 | 780 | 780 | 770 | 780 | 9,500 | 780 |
| 2001-01-29 | 790 | 790 | 780 | 783 | 21,500 | 783 |
| 2001-01-26 | 769 | 769 | 762 | 762 | 5,500 | 762 |
| 2001-01-25 | 769 | 772 | 761 | 770 | 2,200 | 770 |
| 2001-01-24 | 780 | 782 | 776 | 780 | 20,100 | 780 |
| 2001-01-23 | 760 | 780 | 760 | 780 | 8,100 | 780 |
| 2001-01-22 | 780 | 780 | 770 | 780 | 45,500 | 780 |
| 2001-01-19 | 765 | 769 | 740 | 765 | 15,500 | 765 |
| 2001-01-18 | 726 | 759 | 726 | 759 | 14,300 | 759 |
| 2001-01-17 | 747 | 747 | 725 | 740 | 11,900 | 740 |
| 2001-01-16 | 726 | 768 | 726 | 767 | 4,800 | 767 |
| 2001-01-15 | 721 | 740 | 720 | 725 | 4,800 | 725 |
| 2001-01-12 | 730 | 735 | 716 | 720 | 12,600 | 720 |
| 2001-01-11 | 734 | 739 | 716 | 718 | 11,300 | 718 |
| 2001-01-10 | 745 | 745 | 725 | 734 | 21,200 | 734 |
| 2001-01-09 | 745 | 745 | 735 | 737 | 8,400 | 737 |
| 2001-01-05 | 750 | 764 | 745 | 745 | 6,600 | 745 |
| 2001-01-04 | 769 | 789 | 750 | 750 | 4,500 | 750 |
分割・併合履歴 ： [1991-01-30]1株→1.031株
