7278 (株)エクセディの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	902	920	902	920	16,200	920
2002-12-27	910	910	900	904	51,300	904
2002-12-26	905	915	899	910	22,700	910
2002-12-25	880	896	880	896	46,000	896
2002-12-24	885	904	879	893	69,500	893
2002-12-20	889	889	883	885	38,000	885
2002-12-19	884	884	872	879	51,000	879
2002-12-18	885	887	871	871	50,200	871
2002-12-17	886	893	885	886	36,900	886
2002-12-16	885	899	885	885	49,700	885
2002-12-13	935	936	911	915	106,100	915
2002-12-12	927	928	922	925	52,800	925
2002-12-11	922	928	912	927	99,500	927
2002-12-10	918	918	897	912	53,300	912
2002-12-09	916	917	900	916	90,100	916
2002-12-06	899	900	885	896	63,500	896
2002-12-05	880	900	875	890	78,800	890
2002-12-04	860	882	851	860	78,300	860
2002-12-03	830	860	826	860	69,400	860
2002-12-02	851	852	828	830	40,300	830
2002-11-29	849	864	849	849	66,200	849
2002-11-28	850	865	843	843	53,900	843
2002-11-27	841	846	827	846	61,200	846
2002-11-26	845	860	822	830	49,600	830
2002-11-25	852	852	843	845	110,600	845
2002-11-22	880	880	851	855	60,300	855
2002-11-21	830	854	815	853	142,000	853
2002-11-20	770	815	770	807	81,600	807
2002-11-19	798	798	771	776	153,800	776
2002-11-18	825	825	794	803	92,200	803
2002-11-15	803	830	803	830	103,700	830
2002-11-14	803	841	780	780	150,400	780
2002-11-13	810	810	798	800	40,000	800
2002-11-12	800	810	799	800	66,500	800
2002-11-11	841	842	811	815	84,200	815
2002-11-08	877	879	860	860	35,700	860
2002-11-07	872	880	870	878	70,900	878
2002-11-06	871	880	856	856	149,100	856
2002-11-05	873	894	842	851	164,100	851
2002-11-01	872	880	832	863	180,700	863
2002-10-31	925	929	890	891	20,700	891
2002-10-30	925	940	922	922	85,800	922
2002-10-29	920	925	913	920	86,000	920
2002-10-28	940	959	911	912	86,000	912
2002-10-25	914	937	908	930	113,900	930
2002-10-24	950	967	925	934	80,400	934
2002-10-23	949	967	941	947	176,000	947
2002-10-22	1,000	1,000	974	979	46,100	979
2002-10-21	1,010	1,020	987	1,000	168,300	1,000
2002-10-18	996	1,016	984	1,010	238,700	1,010
2002-10-17	930	978	926	978	154,500	978
2002-10-16	904	940	898	935	220,700	935
2002-10-15	889	890	868	887	103,200	887
2002-10-11	854	861	846	855	91,400	855
2002-10-10	854	856	825	844	76,200	844
2002-10-09	900	905	882	893	149,000	893
2002-10-08	886	896	877	895	216,000	895
2002-10-07	893	893	860	866	84,600	866
2002-10-04	869	918	857	895	133,500	895
2002-10-03	840	863	835	859	50,300	859
2002-10-02	870	880	863	870	94,500	870
2002-10-01	859	860	842	858	80,300	858
2002-09-30	845	852	830	852	53,400	852
2002-09-27	850	869	849	852	96,000	852
2002-09-26	859	860	846	860	54,500	860
2002-09-25	848	854	834	850	105,300	850
2002-09-24	868	870	830	848	209,700	848
2002-09-20	855	919	855	862	402,100	862
2002-09-19	855	880	835	845	387,700	845
2002-09-18	780	858	770	825	915,000	825
2002-09-17	769	782	760	770	793,300	770
2002-09-13	730	735	723	729	304,700	729
2002-09-12	740	762	718	720	659,400	720
2002-09-11	756	757	711	735	511,200	735
2002-09-10	779	781	747	756	633,000	756
2002-09-09	725	755	725	749	57,400	749
2002-09-06	711	718	710	715	22,800	715
2002-09-05	727	737	721	725	46,100	725
2002-09-04	740	741	728	737	39,500	737
2002-09-03	752	755	734	740	28,800	740
2002-09-02	759	759	742	747	13,800	747
2002-08-30	744	759	735	759	22,600	759
2002-08-29	740	750	721	724	44,000	724
2002-08-28	755	760	710	710	31,000	710
2002-08-27	750	750	730	750	33,900	750
2002-08-26	730	750	730	750	22,000	750
2002-08-23	748	750	728	750	18,400	750
2002-08-22	749	749	731	740	37,400	740
2002-08-21	718	736	718	736	23,300	736
2002-08-20	714	720	711	720	34,200	720
2002-08-19	715	715	710	711	22,900	711
2002-08-16	710	720	706	713	16,800	713
2002-08-15	706	715	706	710	40,700	710
2002-08-14	717	717	702	707	15,200	707
2002-08-13	712	735	712	719	22,700	719
2002-08-12	760	760	723	750	27,500	750
2002-08-09	744	765	736	760	30,100	760
2002-08-08	744	744	715	730	39,100	730
2002-08-07	745	745	717	745	8,900	745
2002-08-06	700	725	700	723	29,600	723
2002-08-05	676	706	676	705	29,200	705
2002-08-02	683	703	670	675	73,200	675
2002-08-01	679	685	673	673	34,600	673
2002-07-31	700	719	664	669	55,100	669
2002-07-30	700	711	699	711	15,300	711
2002-07-29	685	693	663	670	33,700	670
2002-07-26	715	720	680	685	21,600	685
2002-07-25	711	720	706	720	28,600	720
2002-07-24	742	752	690	730	74,300	730
2002-07-23	740	752	731	752	34,000	752
2002-07-22	740	750	739	749	51,700	749
2002-07-19	740	744	725	725	34,500	725
2002-07-18	749	749	720	720	10,200	720
2002-07-17	710	730	710	730	18,100	730
2002-07-16	735	737	710	710	38,400	710
2002-07-15	780	780	765	765	13,000	765
2002-07-12	790	799	780	780	25,400	780
2002-07-11	787	800	786	794	40,200	794
2002-07-10	780	790	780	790	60,100	790
2002-07-09	785	788	761	788	13,800	788
2002-07-08	760	784	760	784	23,200	784
2002-07-05	757	770	756	770	18,100	770
2002-07-04	770	790	741	757	19,500	757
2002-07-03	760	777	760	770	24,800	770
2002-07-02	760	768	747	768	62,800	768
2002-07-01	725	760	725	757	38,100	757
2002-06-28	721	743	721	725	37,400	725
2002-06-27	750	762	740	751	12,300	751
2002-06-26	740	765	740	762	55,000	762
2002-06-25	738	761	738	761	34,200	761
2002-06-24	760	770	710	768	66,000	768
2002-06-21	756	760	750	760	58,600	760
2002-06-20	748	751	728	751	14,300	751
2002-06-19	735	735	720	720	16,200	720
2002-06-18	770	770	734	735	6,700	735
2002-06-17	765	765	718	734	25,500	734
2002-06-14	762	762	732	745	105,800	745
2002-06-13	741	741	722	722	8,300	722
2002-06-12	732	765	732	765	8,700	765
2002-06-11	735	774	735	772	4,000	772
2002-06-10	768	799	753	755	24,800	755
2002-06-07	745	751	732	732	15,600	732
2002-06-06	775	781	735	735	31,700	735
2002-06-05	760	780	760	772	42,400	772
2002-06-04	770	786	770	779	9,700	779
2002-06-03	801	815	790	800	34,900	800
2002-05-31	791	808	790	800	49,600	800
2002-05-30	785	792	767	792	22,300	792
2002-05-29	800	800	790	790	33,800	790
2002-05-28	791	808	790	808	44,300	808
2002-05-27	790	820	790	811	36,800	811
2002-05-24	780	810	760	810	71,300	810
2002-05-23	785	790	776	785	68,700	785
2002-05-22	749	780	749	774	113,600	774
2002-05-21	730	748	730	748	116,000	748
2002-05-20	740	741	720	720	69,100	720
2002-05-17	739	744	734	736	61,500	736
2002-05-16	706	729	703	729	37,800	729
2002-05-15	690	710	688	706	45,500	706
2002-05-14	650	712	647	710	77,800	710
2002-05-13	666	666	656	656	29,900	656
2002-05-10	677	677	659	665	43,200	665
2002-05-09	664	680	664	672	57,800	672
2002-05-08	660	663	659	660	44,900	660
2002-05-07	660	662	653	660	52,500	660
2002-05-02	666	666	652	656	22,400	656
2002-05-01	639	651	637	651	11,800	651
2002-04-30	640	642	637	639	59,400	639
2002-04-26	648	649	636	649	66,600	649
2002-04-25	650	650	633	644	57,600	644
2002-04-24	650	653	630	650	134,000	650
2002-04-23	650	653	645	650	191,200	650
2002-04-22	650	659	641	650	43,100	650
2002-04-19	665	667	645	659	85,700	659
2002-04-18	669	675	665	665	87,300	665
2002-04-17	678	678	670	670	21,600	670
2002-04-16	680	691	670	672	50,600	672
2002-04-15	670	680	670	680	16,400	680
2002-04-12	680	694	670	694	19,700	694
2002-04-11	690	700	679	685	28,300	685
2002-04-10	675	675	659	668	86,000	668
2002-04-09	701	710	690	690	61,700	690
2002-04-08	736	737	721	721	49,400	721
2002-04-05	705	749	705	746	56,100	746
2002-04-04	675	700	674	695	45,100	695
2002-04-03	670	675	664	670	19,700	670
2002-04-02	670	674	666	670	28,600	670
2002-04-01	660	670	660	665	44,300	665
2002-03-29	659	702	659	669	45,900	669
2002-03-28	705	705	689	689	44,200	689
2002-03-27	699	709	694	709	52,900	709
2002-03-26	709	709	680	690	13,100	690
2002-03-25	691	710	691	700	49,200	700
2002-03-22	708	712	658	689	37,400	689
2002-03-20	680	710	670	708	54,900	708
2002-03-19	661	680	660	675	61,900	675
2002-03-18	655	662	649	649	67,200	649
2002-03-15	627	654	627	654	93,200	654
2002-03-14	620	640	620	626	51,600	626
2002-03-13	605	634	605	624	32,800	624
2002-03-12	640	640	600	600	46,400	600
2002-03-11	627	632	619	631	19,800	631
2002-03-08	620	632	611	617	129,600	617
2002-03-07	640	640	611	620	106,000	620
2002-03-06	635	640	635	638	9,800	638
2002-03-05	636	641	635	635	54,200	635
2002-03-04	636	643	624	629	64,700	629
2002-03-01	635	635	615	625	39,200	625
2002-02-28	636	648	635	635	55,200	635
2002-02-27	630	638	629	636	75,300	636
2002-02-26	630	630	620	630	63,000	630
2002-02-25	639	639	630	630	22,000	630
2002-02-22	640	640	635	640	31,300	640
2002-02-21	628	640	625	640	42,400	640
2002-02-20	620	634	620	629	41,600	629
2002-02-19	627	639	610	629	39,000	629
2002-02-18	647	647	610	615	35,100	615
2002-02-15	609	626	609	621	36,200	621
2002-02-14	600	627	590	609	85,300	609
2002-02-13	645	645	610	630	91,800	630
2002-02-12	586	655	585	650	142,100	650
2002-02-08	538	600	530	587	110,500	587
2002-02-07	520	538	518	538	17,100	538
2002-02-06	500	521	500	520	14,400	520
2002-02-05	519	520	501	508	21,400	508
2002-02-04	491	510	490	510	38,600	510
2002-02-01	515	525	490	490	53,700	490
2002-01-31	514	521	510	510	42,800	510
2002-01-30	510	511	508	511	29,200	511
2002-01-29	500	510	500	506	16,400	506
2002-01-28	500	503	494	500	52,900	500
2002-01-25	490	500	465	491	34,800	491
2002-01-24	496	500	490	500	23,000	500
2002-01-23	498	502	493	493	11,100	493
2002-01-22	500	506	495	497	128,800	497
2002-01-21	504	520	498	510	144,300	510
2002-01-18	500	505	500	505	45,700	505
2002-01-17	505	506	499	505	102,400	505
2002-01-16	520	527	505	505	35,600	505
2002-01-15	520	524	520	520	40,900	520
2002-01-11	510	524	501	520	57,400	520
2002-01-10	515	516	498	500	24,900	500
2002-01-09	520	525	515	520	50,700	520
2002-01-08	527	527	503	520	35,100	520
2002-01-07	520	526	517	517	34,500	517
2002-01-04	550	550	520	536	4,900	536

分割・併合履歴： [1991-01-30]1株→1.031株

2024年11月
日	月	火	水	木	金	土
« 10月31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

7278 (株)エクセディ の時系列データ [2002年度]

7278 (株)エクセディの時系列データ [2002年度]