7278 (株)エクセディの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,340	3,380	3,300	3,300	49,600	3,300
2005-12-29	3,490	3,490	3,320	3,370	150,900	3,370
2005-12-28	3,370	3,420	3,360	3,410	69,300	3,410
2005-12-27	3,450	3,450	3,350	3,420	112,900	3,420
2005-12-26	3,380	3,470	3,360	3,440	143,900	3,440
2005-12-22	3,390	3,390	3,310	3,350	175,900	3,350
2005-12-21	3,280	3,370	3,260	3,340	128,100	3,340
2005-12-20	3,260	3,270	3,150	3,230	145,500	3,230
2005-12-19	3,200	3,230	3,130	3,220	158,600	3,220
2005-12-16	3,240	3,300	3,160	3,190	121,300	3,190
2005-12-15	3,300	3,310	3,240	3,250	93,700	3,250
2005-12-14	3,350	3,370	3,220	3,300	142,000	3,300
2005-12-13	3,380	3,390	3,330	3,330	103,300	3,330
2005-12-12	3,330	3,380	3,280	3,350	179,800	3,350
2005-12-09	3,200	3,280	3,180	3,230	230,000	3,230
2005-12-08	3,240	3,250	3,050	3,120	261,500	3,120
2005-12-07	3,310	3,310	3,180	3,240	289,900	3,240
2005-12-06	3,330	3,360	3,240	3,260	333,400	3,260
2005-12-05	3,350	3,450	3,340	3,380	204,000	3,380
2005-12-02	3,400	3,410	3,340	3,400	196,500	3,400
2005-12-01	3,470	3,520	3,260	3,350	444,300	3,350
2005-11-30	3,200	3,220	3,150	3,220	221,700	3,220
2005-11-29	3,120	3,170	3,100	3,170	254,100	3,170
2005-11-28	2,975	3,090	2,970	3,090	117,200	3,090
2005-11-25	2,925	2,995	2,925	2,970	184,800	2,970
2005-11-24	3,080	3,110	3,040	3,050	155,700	3,050
2005-11-22	3,100	3,110	3,010	3,070	113,700	3,070
2005-11-21	3,220	3,220	2,990	3,000	307,000	3,000
2005-11-18	2,825	2,915	2,800	2,895	246,100	2,895
2005-11-17	2,705	2,755	2,700	2,745	164,700	2,745
2005-11-16	2,700	2,715	2,655	2,695	319,900	2,695
2005-11-15	2,590	2,670	2,585	2,645	101,800	2,645
2005-11-14	2,700	2,725	2,625	2,660	204,200	2,660
2005-11-11	2,690	2,750	2,690	2,725	60,200	2,725
2005-11-10	2,750	2,755	2,690	2,720	61,300	2,720
2005-11-09	2,745	2,765	2,720	2,720	83,000	2,720
2005-11-08	2,700	2,735	2,685	2,715	121,000	2,715
2005-11-07	2,805	2,815	2,715	2,750	180,000	2,750
2005-11-04	2,775	2,810	2,730	2,800	217,400	2,800
2005-11-02	2,645	2,760	2,645	2,735	276,500	2,735
2005-11-01	2,640	2,645	2,590	2,640	186,100	2,640
2005-10-31	2,570	2,685	2,555	2,670	199,700	2,670
2005-10-28	2,530	2,590	2,525	2,535	228,600	2,535
2005-10-27	2,570	2,610	2,555	2,595	163,200	2,595
2005-10-26	2,535	2,580	2,520	2,580	159,700	2,580
2005-10-25	2,545	2,635	2,545	2,570	285,800	2,570
2005-10-24	2,580	2,595	2,525	2,585	277,800	2,585
2005-10-21	2,435	2,465	2,365	2,460	84,100	2,460
2005-10-20	2,490	2,490	2,440	2,445	78,300	2,445
2005-10-19	2,450	2,455	2,420	2,455	92,000	2,455
2005-10-18	2,490	2,510	2,450	2,455	104,900	2,455
2005-10-17	2,520	2,550	2,485	2,495	78,700	2,495
2005-10-14	2,515	2,530	2,470	2,510	133,800	2,510
2005-10-13	2,470	2,515	2,450	2,515	113,100	2,515
2005-10-12	2,485	2,540	2,485	2,515	219,200	2,515
2005-10-11	2,475	2,490	2,445	2,485	80,000	2,485
2005-10-07	2,455	2,480	2,425	2,440	112,500	2,440
2005-10-06	2,425	2,490	2,420	2,455	223,700	2,455
2005-10-05	2,590	2,590	2,515	2,545	114,500	2,545
2005-10-04	2,505	2,575	2,505	2,575	146,200	2,575
2005-10-03	2,500	2,540	2,485	2,540	86,000	2,540
2005-09-30	2,600	2,600	2,500	2,500	158,600	2,500
2005-09-29	2,510	2,545	2,495	2,545	106,200	2,545
2005-09-28	2,505	2,525	2,490	2,525	124,600	2,525
2005-09-27	2,570	2,570	2,510	2,530	95,100	2,530
2005-09-26	2,400	2,570	2,400	2,540	223,100	2,540
2005-09-22	2,455	2,470	2,430	2,440	159,200	2,440
2005-09-21	2,530	2,530	2,470	2,495	311,200	2,495
2005-09-20	2,440	2,535	2,395	2,530	309,200	2,530
2005-09-16	2,330	2,440	2,320	2,435	349,600	2,435
2005-09-15	2,310	2,330	2,295	2,330	152,000	2,330
2005-09-14	2,285	2,310	2,275	2,305	83,300	2,305
2005-09-13	2,300	2,315	2,265	2,285	154,400	2,285
2005-09-12	2,290	2,320	2,260	2,300	286,600	2,300
2005-09-09	2,230	2,230	2,170	2,210	243,800	2,210
2005-09-08	2,185	2,210	2,135	2,150	197,100	2,150
2005-09-07	2,210	2,210	2,165	2,185	288,700	2,185
2005-09-06	2,205	2,230	2,125	2,130	294,100	2,130
2005-09-05	2,245	2,245	2,190	2,200	211,900	2,200
2005-09-02	2,325	2,325	2,225	2,245	125,400	2,245
2005-09-01	2,300	2,315	2,290	2,295	79,000	2,295
2005-08-31	2,225	2,250	2,220	2,220	108,200	2,220
2005-08-30	2,295	2,325	2,255	2,255	146,700	2,255
2005-08-29	2,340	2,340	2,280	2,290	98,100	2,290
2005-08-26	2,330	2,380	2,330	2,345	131,000	2,345
2005-08-25	2,350	2,370	2,320	2,335	125,300	2,335
2005-08-24	2,450	2,450	2,340	2,350	282,100	2,350
2005-08-23	2,405	2,535	2,405	2,490	249,800	2,490
2005-08-22	2,350	2,485	2,335	2,445	314,800	2,445
2005-08-19	2,260	2,290	2,255	2,270	111,500	2,270
2005-08-18	2,240	2,240	2,215	2,235	100,800	2,235
2005-08-17	2,220	2,250	2,210	2,210	88,100	2,210
2005-08-16	2,215	2,245	2,200	2,220	85,800	2,220
2005-08-15	2,240	2,255	2,200	2,210	122,700	2,210
2005-08-12	2,230	2,230	2,195	2,200	96,100	2,200
2005-08-11	2,200	2,215	2,140	2,195	288,900	2,195
2005-08-10	2,110	2,140	2,085	2,115	79,100	2,115
2005-08-09	2,075	2,100	2,055	2,065	95,100	2,065
2005-08-08	1,985	2,025	1,985	2,010	157,800	2,010
2005-08-05	2,095	2,100	1,985	1,990	201,300	1,990
2005-08-04	2,090	2,125	2,015	2,055	138,900	2,055
2005-08-03	2,130	2,155	2,090	2,090	215,800	2,090
2005-08-02	2,110	2,170	2,060	2,085	287,300	2,085
2005-08-01	2,055	2,085	2,055	2,070	149,800	2,070
2005-07-29	2,000	2,095	2,000	2,050	314,200	2,050
2005-07-28	2,015	2,020	1,976	1,987	307,600	1,987
2005-07-27	2,050	2,065	1,990	2,030	325,100	2,030
2005-07-26	2,040	2,075	2,040	2,050	52,700	2,050
2005-07-25	2,090	2,090	2,070	2,070	77,700	2,070
2005-07-22	2,090	2,090	2,030	2,070	106,600	2,070
2005-07-21	2,100	2,105	1,976	2,080	93,500	2,080
2005-07-20	2,080	2,125	2,080	2,090	117,700	2,090
2005-07-19	2,050	2,080	2,030	2,060	47,900	2,060
2005-07-15	2,050	2,080	2,035	2,055	77,900	2,055
2005-07-14	2,080	2,085	2,020	2,030	183,700	2,030
2005-07-13	2,050	2,060	1,995	2,015	117,500	2,015
2005-07-12	2,035	2,060	2,010	2,040	112,500	2,040
2005-07-11	1,998	2,040	1,990	2,010	84,300	2,010
2005-07-08	1,980	1,999	1,972	1,998	99,700	1,998
2005-07-07	1,996	2,005	1,979	1,994	113,700	1,994
2005-07-06	1,978	2,010	1,977	1,997	187,100	1,997
2005-07-05	1,981	1,983	1,966	1,977	110,500	1,977
2005-07-04	1,972	1,987	1,969	1,979	91,400	1,979
2005-07-01	1,980	1,990	1,962	1,971	147,300	1,971
2005-06-30	1,970	1,978	1,950	1,953	163,700	1,953
2005-06-29	1,991	1,992	1,973	1,974	189,700	1,974
2005-06-28	1,946	1,989	1,938	1,988	174,000	1,988
2005-06-27	1,915	1,928	1,905	1,926	130,100	1,926
2005-06-24	1,928	1,940	1,914	1,934	124,400	1,934
2005-06-23	1,946	1,946	1,914	1,928	163,700	1,928
2005-06-22	1,925	1,964	1,920	1,961	243,500	1,961
2005-06-21	1,913	1,919	1,905	1,916	168,600	1,916
2005-06-20	1,892	1,923	1,882	1,913	193,800	1,913
2005-06-17	1,885	1,894	1,881	1,882	94,900	1,882
2005-06-16	1,880	1,894	1,877	1,885	183,000	1,885
2005-06-15	1,855	1,868	1,855	1,866	174,300	1,866
2005-06-14	1,829	1,850	1,829	1,845	279,800	1,845
2005-06-13	1,814	1,829	1,812	1,826	114,900	1,826
2005-06-10	1,822	1,831	1,811	1,814	180,400	1,814
2005-06-09	1,804	1,825	1,796	1,807	189,500	1,807
2005-06-08	1,787	1,807	1,780	1,805	201,700	1,805
2005-06-07	1,779	1,788	1,762	1,776	137,800	1,776
2005-06-06	1,780	1,780	1,751	1,776	126,800	1,776
2005-06-03	1,762	1,778	1,752	1,776	120,300	1,776
2005-06-02	1,767	1,777	1,748	1,756	199,300	1,756
2005-06-01	1,771	1,790	1,764	1,780	129,700	1,780
2005-05-31	1,770	1,798	1,762	1,794	208,400	1,794
2005-05-30	1,780	1,803	1,780	1,800	139,100	1,800
2005-05-27	1,800	1,802	1,789	1,798	119,900	1,798
2005-05-26	1,764	1,785	1,758	1,770	107,800	1,770
2005-05-25	1,756	1,769	1,740	1,762	244,900	1,762
2005-05-24	1,765	1,778	1,751	1,766	174,100	1,766
2005-05-23	1,785	1,799	1,767	1,792	127,300	1,792
2005-05-20	1,799	1,799	1,780	1,780	75,300	1,780
2005-05-19	1,781	1,811	1,779	1,798	169,900	1,798
2005-05-18	1,770	1,800	1,770	1,780	200,200	1,780
2005-05-17	1,800	1,810	1,770	1,771	266,100	1,771
2005-05-16	1,824	1,832	1,809	1,820	260,800	1,820
2005-05-13	1,811	1,836	1,791	1,796	196,800	1,796
2005-05-12	1,815	1,844	1,808	1,821	292,900	1,821
2005-05-11	1,801	1,806	1,773	1,806	207,300	1,806
2005-05-10	1,788	1,802	1,763	1,792	136,400	1,792
2005-05-09	1,802	1,802	1,757	1,784	224,500	1,784
2005-05-06	1,783	1,805	1,777	1,801	276,100	1,801
2005-05-02	1,748	1,783	1,741	1,777	154,900	1,777
2005-04-28	1,776	1,776	1,741	1,756	94,400	1,756
2005-04-27	1,780	1,784	1,762	1,775	157,500	1,775
2005-04-26	1,780	1,783	1,762	1,779	148,400	1,779
2005-04-25	1,777	1,795	1,769	1,780	214,600	1,780
2005-04-22	1,792	1,795	1,723	1,747	197,600	1,747
2005-04-21	1,701	1,779	1,685	1,762	276,900	1,762
2005-04-20	1,784	1,784	1,751	1,761	225,400	1,761
2005-04-19	1,744	1,756	1,714	1,751	407,700	1,751
2005-04-18	1,720	1,721	1,660	1,684	220,100	1,684
2005-04-15	1,779	1,779	1,720	1,736	171,100	1,736
2005-04-14	1,800	1,801	1,780	1,788	177,300	1,788
2005-04-13	1,781	1,808	1,751	1,805	366,100	1,805
2005-04-12	1,825	1,825	1,780	1,780	255,300	1,780
2005-04-11	1,837	1,837	1,797	1,804	202,000	1,804
2005-04-08	1,830	1,837	1,801	1,837	324,300	1,837
2005-04-07	1,759	1,844	1,740	1,837	1,141,100	1,837
2005-04-06	1,691	1,726	1,675	1,726	802,800	1,726
2005-04-05	1,717	1,720	1,660	1,672	578,200	1,672
2005-04-04	1,726	1,731	1,714	1,714	278,800	1,714
2005-04-01	1,794	1,794	1,712	1,725	428,900	1,725
2005-03-31	1,780	1,798	1,773	1,798	390,400	1,798
2005-03-30	1,748	1,769	1,748	1,769	241,400	1,769
2005-03-29	1,738	1,760	1,738	1,747	349,600	1,747
2005-03-28	1,711	1,761	1,706	1,738	363,000	1,738
2005-03-25	1,742	1,750	1,722	1,732	380,800	1,732
2005-03-24	1,740	1,761	1,715	1,720	132,100	1,720
2005-03-23	1,769	1,770	1,733	1,739	180,600	1,739
2005-03-22	1,776	1,788	1,768	1,768	112,300	1,768
2005-03-18	1,759	1,768	1,750	1,766	172,700	1,766
2005-03-17	1,772	1,772	1,711	1,729	358,300	1,729
2005-03-16	1,815	1,815	1,769	1,771	187,400	1,771
2005-03-15	1,853	1,879	1,790	1,798	422,300	1,798
2005-03-14	1,885	1,886	1,851	1,853	357,600	1,853
2005-03-11	1,904	1,911	1,888	1,888	203,000	1,888
2005-03-10	1,899	1,915	1,896	1,904	120,800	1,904
2005-03-09	1,884	1,919	1,871	1,901	191,800	1,901
2005-03-08	1,899	1,899	1,873	1,891	145,000	1,891
2005-03-07	1,851	1,885	1,842	1,885	113,500	1,885
2005-03-04	1,848	1,859	1,827	1,851	202,300	1,851
2005-03-03	1,830	1,847	1,821	1,821	196,000	1,821
2005-03-02	1,833	1,858	1,833	1,850	158,800	1,850
2005-03-01	1,837	1,838	1,824	1,833	67,000	1,833
2005-02-28	1,820	1,834	1,816	1,824	92,900	1,824
2005-02-25	1,810	1,831	1,803	1,827	86,000	1,827
2005-02-24	1,829	1,843	1,815	1,836	84,600	1,836
2005-02-23	1,838	1,843	1,817	1,823	120,400	1,823
2005-02-22	1,850	1,850	1,834	1,838	161,700	1,838
2005-02-21	1,900	1,900	1,865	1,866	40,900	1,866
2005-02-18	1,894	1,903	1,884	1,900	79,800	1,900
2005-02-17	1,910	1,910	1,871	1,884	65,100	1,884
2005-02-16	1,900	1,906	1,888	1,900	122,600	1,900
2005-02-15	1,890	1,894	1,871	1,882	67,400	1,882
2005-02-14	1,866	1,870	1,857	1,861	167,500	1,861
2005-02-10	1,870	1,890	1,842	1,864	163,700	1,864
2005-02-09	1,901	1,905	1,881	1,900	103,900	1,900
2005-02-08	1,912	1,912	1,870	1,895	101,800	1,895
2005-02-07	1,909	1,916	1,891	1,912	158,300	1,912
2005-02-04	1,899	1,901	1,876	1,896	226,800	1,896
2005-02-03	1,855	1,880	1,848	1,874	222,000	1,874
2005-02-02	1,850	1,850	1,835	1,849	139,600	1,849
2005-02-01	1,879	1,879	1,844	1,860	196,900	1,860
2005-01-31	1,895	1,895	1,856	1,879	178,700	1,879
2005-01-28	1,955	1,955	1,906	1,925	35,200	1,925
2005-01-27	1,951	1,960	1,943	1,955	72,600	1,955
2005-01-26	1,922	1,947	1,922	1,941	70,200	1,941
2005-01-25	1,923	1,949	1,894	1,919	45,600	1,919
2005-01-24	1,922	1,924	1,900	1,924	38,200	1,924
2005-01-21	1,934	1,934	1,916	1,917	44,300	1,917
2005-01-20	1,949	1,949	1,894	1,934	88,300	1,934
2005-01-19	1,960	1,977	1,956	1,958	45,300	1,958
2005-01-18	1,953	1,967	1,942	1,948	69,100	1,948
2005-01-17	1,970	1,980	1,965	1,971	45,800	1,971
2005-01-14	1,955	1,987	1,941	1,977	62,100	1,977
2005-01-13	1,960	1,960	1,927	1,952	64,800	1,952
2005-01-12	1,962	1,974	1,954	1,961	42,600	1,961
2005-01-11	1,951	1,994	1,946	1,987	71,700	1,987
2005-01-07	1,966	1,986	1,955	1,967	63,500	1,967
2005-01-06	1,950	1,979	1,939	1,966	31,900	1,966
2005-01-05	1,950	1,980	1,923	1,968	44,900	1,968
2005-01-04	1,931	1,967	1,931	1,961	20,700	1,961

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 [2005年度]

7278 (株)エクセディの時系列データ [2005年度]