7278 (株)エクセディの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,217	2,226	2,200	2,221	97,800	2,221
2011-12-29	2,180	2,212	2,155	2,199	78,500	2,199
2011-12-28	2,200	2,200	2,170	2,177	105,900	2,177
2011-12-27	2,212	2,243	2,205	2,205	242,400	2,205
2011-12-26	2,215	2,220	2,156	2,194	105,800	2,194
2011-12-22	2,237	2,237	2,184	2,205	134,800	2,205
2011-12-21	2,204	2,224	2,189	2,216	186,600	2,216
2011-12-20	2,150	2,187	2,149	2,176	325,200	2,176
2011-12-19	2,090	2,136	2,067	2,118	257,400	2,118
2011-12-16	2,181	2,181	2,079	2,102	328,300	2,102
2011-12-15	2,249	2,249	2,160	2,166	221,400	2,166
2011-12-14	2,218	2,230	2,206	2,211	172,600	2,211
2011-12-13	2,237	2,274	2,216	2,249	160,200	2,249
2011-12-12	2,342	2,342	2,295	2,295	167,800	2,295
2011-12-09	2,300	2,336	2,278	2,311	166,500	2,311
2011-12-08	2,340	2,354	2,290	2,331	201,300	2,331
2011-12-07	2,288	2,362	2,252	2,361	311,700	2,361
2011-12-06	2,289	2,290	2,235	2,238	156,200	2,238
2011-12-05	2,305	2,322	2,253	2,279	189,000	2,279
2011-12-02	2,295	2,322	2,252	2,316	248,700	2,316
2011-12-01	2,330	2,332	2,298	2,299	183,000	2,299
2011-11-30	2,279	2,280	2,232	2,280	225,100	2,280
2011-11-29	2,240	2,256	2,200	2,254	178,800	2,254
2011-11-28	2,153	2,208	2,146	2,190	233,200	2,190
2011-11-25	2,108	2,145	2,075	2,100	259,100	2,100
2011-11-24	2,126	2,138	2,088	2,108	280,600	2,108
2011-11-22	2,099	2,174	2,087	2,159	217,300	2,159
2011-11-21	2,172	2,180	2,111	2,123	206,000	2,123
2011-11-18	2,152	2,208	2,142	2,180	284,700	2,180
2011-11-17	2,244	2,257	2,176	2,219	322,600	2,219
2011-11-16	2,304	2,340	2,259	2,290	338,600	2,290
2011-11-15	2,235	2,297	2,232	2,264	291,200	2,264
2011-11-14	2,300	2,300	2,229	2,255	204,700	2,255
2011-11-11	2,234	2,314	2,224	2,300	270,900	2,300
2011-11-10	2,225	2,233	2,183	2,217	285,300	2,217
2011-11-09	2,339	2,340	2,248	2,279	298,900	2,279
2011-11-08	2,387	2,390	2,297	2,315	278,800	2,315
2011-11-07	2,385	2,397	2,313	2,355	392,800	2,355
2011-11-04	2,369	2,425	2,356	2,408	461,200	2,408
2011-11-02	2,294	2,328	2,280	2,320	408,900	2,320
2011-11-01	2,331	2,345	2,300	2,314	453,400	2,314
2011-10-31	2,386	2,386	2,286	2,315	1,050,100	2,315
2011-10-28	2,438	2,518	2,385	2,419	1,527,900	2,419
2011-10-27	2,729	2,790	2,708	2,788	284,600	2,788
2011-10-26	2,736	2,760	2,689	2,723	285,700	2,723
2011-10-25	2,854	2,854	2,760	2,771	162,100	2,771
2011-10-24	2,771	2,862	2,764	2,843	168,100	2,843
2011-10-21	2,752	2,801	2,752	2,770	147,100	2,770
2011-10-20	2,829	2,830	2,758	2,793	135,900	2,793
2011-10-19	2,934	2,934	2,850	2,864	172,200	2,864
2011-10-18	2,896	2,915	2,870	2,889	78,600	2,889
2011-10-17	2,907	2,937	2,897	2,926	78,800	2,926
2011-10-14	2,865	2,881	2,825	2,846	122,700	2,846
2011-10-13	2,924	2,939	2,862	2,876	263,800	2,876
2011-10-12	2,840	2,880	2,795	2,857	150,400	2,857
2011-10-11	2,846	2,939	2,846	2,880	177,200	2,880
2011-10-07	2,820	2,869	2,803	2,818	168,200	2,818
2011-10-06	2,795	2,827	2,775	2,791	90,700	2,791
2011-10-05	2,789	2,804	2,729	2,750	178,600	2,750
2011-10-04	2,800	2,800	2,722	2,769	225,200	2,769
2011-10-03	2,905	2,916	2,763	2,850	234,100	2,850
2011-09-30	2,944	2,956	2,872	2,948	180,200	2,948
2011-09-29	2,856	2,960	2,856	2,943	286,700	2,943
2011-09-28	2,900	2,948	2,887	2,906	187,400	2,906
2011-09-27	2,714	2,871	2,714	2,871	276,400	2,871
2011-09-26	2,752	2,752	2,650	2,664	202,300	2,664
2011-09-22	2,748	2,762	2,710	2,752	104,200	2,752
2011-09-21	2,751	2,797	2,738	2,780	118,800	2,780
2011-09-20	2,804	2,818	2,730	2,750	203,300	2,750
2011-09-16	2,760	2,845	2,760	2,804	475,200	2,804
2011-09-15	2,652	2,729	2,648	2,723	263,500	2,723
2011-09-14	2,640	2,695	2,583	2,602	187,800	2,602
2011-09-13	2,584	2,676	2,578	2,665	132,800	2,665
2011-09-12	2,560	2,589	2,542	2,581	133,300	2,581
2011-09-09	2,668	2,685	2,619	2,649	183,100	2,649
2011-09-08	2,720	2,760	2,619	2,650	173,800	2,650
2011-09-07	2,598	2,701	2,588	2,676	319,400	2,676
2011-09-06	2,559	2,600	2,483	2,498	166,300	2,498
2011-09-05	2,654	2,663	2,588	2,609	168,900	2,609
2011-09-02	2,669	2,719	2,641	2,704	296,800	2,704
2011-09-01	2,650	2,709	2,650	2,696	132,200	2,696
2011-08-31	2,621	2,642	2,595	2,626	125,600	2,626
2011-08-30	2,650	2,653	2,591	2,618	224,400	2,618
2011-08-29	2,570	2,644	2,521	2,586	190,400	2,586
2011-08-26	2,496	2,576	2,495	2,570	172,900	2,570
2011-08-25	2,404	2,544	2,372	2,509	301,900	2,509
2011-08-24	2,435	2,464	2,335	2,354	231,200	2,354
2011-08-23	2,397	2,415	2,325	2,408	304,000	2,408
2011-08-22	2,486	2,520	2,368	2,381	168,300	2,381
2011-08-19	2,565	2,565	2,474	2,487	286,600	2,487
2011-08-18	2,709	2,709	2,607	2,615	91,400	2,615
2011-08-17	2,728	2,729	2,676	2,709	156,700	2,709
2011-08-16	2,692	2,728	2,682	2,728	90,800	2,728
2011-08-15	2,670	2,681	2,651	2,673	89,100	2,673
2011-08-12	2,642	2,680	2,615	2,631	136,100	2,631
2011-08-11	2,624	2,675	2,623	2,637	159,100	2,637
2011-08-10	2,732	2,743	2,658	2,682	298,900	2,682
2011-08-09	2,666	2,693	2,602	2,682	226,000	2,682
2011-08-08	2,790	2,801	2,723	2,745	121,200	2,745
2011-08-05	2,858	2,888	2,822	2,827	328,200	2,827
2011-08-04	2,939	2,983	2,904	2,947	239,300	2,947
2011-08-03	2,939	2,968	2,922	2,956	226,100	2,956
2011-08-02	2,944	2,980	2,932	2,971	157,900	2,971
2011-08-01	2,952	3,015	2,944	2,994	154,900	2,994
2011-07-29	3,015	3,020	2,925	2,927	189,300	2,927
2011-07-28	2,975	3,045	2,934	3,005	199,100	3,005
2011-07-27	2,972	2,981	2,950	2,978	220,200	2,978
2011-07-26	2,974	2,980	2,947	2,947	184,200	2,947
2011-07-25	2,984	3,000	2,972	2,977	223,000	2,977
2011-07-22	2,955	2,986	2,943	2,979	231,900	2,979
2011-07-21	2,908	2,929	2,902	2,926	194,700	2,926
2011-07-20	2,900	2,918	2,876	2,886	185,100	2,886
2011-07-19	2,874	2,915	2,862	2,890	282,600	2,890
2011-07-15	2,840	2,864	2,836	2,858	131,800	2,858
2011-07-14	2,824	2,860	2,796	2,839	157,100	2,839
2011-07-13	2,772	2,822	2,772	2,810	145,600	2,810
2011-07-12	2,835	2,837	2,767	2,773	186,300	2,773
2011-07-11	2,819	2,839	2,809	2,834	152,400	2,834
2011-07-08	2,819	2,834	2,804	2,809	94,300	2,809
2011-07-07	2,842	2,843	2,785	2,792	151,700	2,792
2011-07-06	2,768	2,870	2,740	2,866	355,100	2,866
2011-07-05	2,747	2,764	2,720	2,754	161,900	2,754
2011-07-04	2,755	2,771	2,713	2,719	111,200	2,719
2011-07-01	2,750	2,779	2,716	2,730	207,000	2,730
2011-06-30	2,709	2,750	2,699	2,750	135,900	2,750
2011-06-29	2,691	2,727	2,691	2,716	132,200	2,716
2011-06-28	2,707	2,716	2,669	2,678	117,700	2,678
2011-06-27	2,680	2,683	2,643	2,657	134,600	2,657
2011-06-24	2,641	2,729	2,639	2,683	372,800	2,683
2011-06-23	2,671	2,693	2,591	2,591	474,100	2,591
2011-06-22	2,692	2,735	2,681	2,727	260,700	2,727
2011-06-21	2,680	2,709	2,620	2,673	217,400	2,673
2011-06-20	2,717	2,745	2,678	2,685	135,800	2,685
2011-06-17	2,727	2,734	2,660	2,687	150,100	2,687
2011-06-16	2,749	2,771	2,716	2,722	166,700	2,722
2011-06-15	2,744	2,759	2,720	2,748	94,800	2,748
2011-06-14	2,690	2,742	2,677	2,729	108,700	2,729
2011-06-13	2,689	2,718	2,670	2,689	140,400	2,689
2011-06-10	2,713	2,747	2,711	2,717	120,100	2,717
2011-06-09	2,690	2,729	2,672	2,729	116,100	2,729
2011-06-08	2,691	2,728	2,676	2,720	144,100	2,720
2011-06-07	2,630	2,714	2,628	2,711	167,800	2,711
2011-06-06	2,655	2,666	2,621	2,645	184,200	2,645
2011-06-03	2,696	2,721	2,647	2,656	230,800	2,656
2011-06-02	2,728	2,729	2,680	2,722	199,600	2,722
2011-06-01	2,728	2,772	2,699	2,768	328,400	2,768
2011-05-31	2,679	2,708	2,652	2,693	158,700	2,693
2011-05-30	2,687	2,708	2,655	2,666	244,400	2,666
2011-05-27	2,689	2,693	2,654	2,678	163,700	2,678
2011-05-26	2,651	2,688	2,638	2,688	164,000	2,688
2011-05-25	2,610	2,650	2,603	2,638	310,000	2,638
2011-05-24	2,573	2,617	2,565	2,577	204,400	2,577
2011-05-23	2,642	2,642	2,574	2,613	214,500	2,613
2011-05-20	2,650	2,698	2,634	2,641	340,200	2,641
2011-05-19	2,588	2,651	2,568	2,647	505,800	2,647
2011-05-18	2,518	2,598	2,500	2,587	355,000	2,587
2011-05-17	2,484	2,484	2,443	2,468	156,700	2,468
2011-05-16	2,508	2,522	2,467	2,483	134,400	2,483
2011-05-13	2,565	2,570	2,454	2,508	355,100	2,508
2011-05-12	2,521	2,581	2,500	2,547	179,100	2,547
2011-05-11	2,527	2,567	2,522	2,548	186,800	2,548
2011-05-10	2,475	2,503	2,440	2,478	312,300	2,478
2011-05-09	2,551	2,551	2,485	2,498	155,400	2,498
2011-05-06	2,558	2,559	2,494	2,543	224,200	2,543
2011-05-02	2,570	2,634	2,558	2,625	256,900	2,625
2011-04-28	2,500	2,633	2,474	2,575	655,200	2,575
2011-04-27	2,449	2,449	2,397	2,432	335,000	2,432
2011-04-26	2,326	2,371	2,301	2,357	170,000	2,357
2011-04-25	2,402	2,416	2,348	2,359	291,000	2,359
2011-04-22	2,370	2,463	2,339	2,452	190,100	2,452
2011-04-21	2,360	2,390	2,322	2,369	118,300	2,369
2011-04-20	2,313	2,348	2,290	2,330	110,700	2,330
2011-04-19	2,294	2,309	2,278	2,285	122,600	2,285
2011-04-18	2,337	2,359	2,297	2,321	130,000	2,321
2011-04-15	2,316	2,370	2,302	2,337	342,200	2,337
2011-04-14	2,213	2,316	2,210	2,304	244,200	2,304
2011-04-13	2,180	2,247	2,172	2,234	179,700	2,234
2011-04-12	2,243	2,253	2,180	2,188	300,500	2,188
2011-04-11	2,275	2,287	2,245	2,258	178,300	2,258
2011-04-08	2,241	2,289	2,230	2,278	115,500	2,278
2011-04-07	2,251	2,296	2,244	2,267	150,500	2,267
2011-04-06	2,309	2,310	2,254	2,264	114,400	2,264
2011-04-05	2,352	2,364	2,280	2,307	128,400	2,307
2011-04-04	2,398	2,420	2,343	2,352	193,900	2,352
2011-04-01	2,511	2,523	2,386	2,386	298,700	2,386
2011-03-31	2,475	2,510	2,446	2,498	250,500	2,498
2011-03-30	2,397	2,488	2,358	2,479	292,400	2,479
2011-03-29	2,342	2,362	2,315	2,359	252,000	2,359
2011-03-28	2,331	2,370	2,319	2,338	332,400	2,338
2011-03-25	2,295	2,321	2,254	2,281	291,800	2,281
2011-03-24	2,356	2,357	2,245	2,254	381,100	2,254
2011-03-23	2,399	2,410	2,340	2,375	306,400	2,375
2011-03-22	2,380	2,413	2,349	2,385	268,400	2,385
2011-03-18	2,260	2,309	2,244	2,280	211,700	2,280
2011-03-17	2,200	2,300	2,118	2,255	424,000	2,255
2011-03-16	2,092	2,278	2,087	2,244	509,300	2,244
2011-03-15	2,108	2,108	1,800	1,993	578,800	1,993
2011-03-14	2,098	2,307	2,054	2,258	395,600	2,258
2011-03-11	2,502	2,529	2,482	2,498	302,400	2,498
2011-03-10	2,568	2,570	2,500	2,527	495,000	2,527
2011-03-09	2,605	2,618	2,557	2,564	425,800	2,564
2011-03-08	2,613	2,630	2,591	2,603	156,700	2,603
2011-03-07	2,648	2,656	2,600	2,613	178,600	2,613
2011-03-04	2,691	2,698	2,637	2,648	225,800	2,648
2011-03-03	2,640	2,658	2,631	2,641	148,000	2,641
2011-03-02	2,676	2,687	2,634	2,639	210,700	2,639
2011-03-01	2,698	2,720	2,675	2,712	223,000	2,712
2011-02-28	2,693	2,704	2,635	2,697	235,200	2,697
2011-02-25	2,601	2,647	2,601	2,644	279,800	2,644
2011-02-24	2,638	2,646	2,572	2,576	346,700	2,576
2011-02-23	2,681	2,716	2,661	2,665	293,700	2,665
2011-02-22	2,768	2,768	2,702	2,707	203,800	2,707
2011-02-21	2,770	2,770	2,755	2,767	101,100	2,767
2011-02-18	2,787	2,801	2,766	2,775	112,600	2,775
2011-02-17	2,816	2,816	2,776	2,787	149,400	2,787
2011-02-16	2,792	2,814	2,778	2,788	224,200	2,788
2011-02-15	2,780	2,787	2,741	2,771	275,000	2,771
2011-02-14	2,798	2,806	2,777	2,797	137,700	2,797
2011-02-10	2,742	2,763	2,720	2,753	102,000	2,753
2011-02-09	2,800	2,819	2,754	2,760	127,000	2,760
2011-02-08	2,828	2,833	2,765	2,775	193,300	2,775
2011-02-07	2,795	2,843	2,780	2,819	273,900	2,819
2011-02-04	2,801	2,803	2,785	2,796	138,400	2,796
2011-02-03	2,818	2,818	2,775	2,800	181,900	2,800
2011-02-02	2,801	2,818	2,758	2,803	312,900	2,803
2011-02-01	2,758	2,789	2,737	2,784	268,500	2,784
2011-01-31	2,682	2,784	2,643	2,757	355,500	2,757
2011-01-28	2,747	2,750	2,671	2,717	454,200	2,717
2011-01-27	2,620	2,707	2,616	2,697	333,700	2,697
2011-01-26	2,645	2,649	2,616	2,616	121,600	2,616
2011-01-25	2,630	2,660	2,615	2,630	277,800	2,630
2011-01-24	2,624	2,670	2,604	2,631	202,900	2,631
2011-01-21	2,645	2,653	2,576	2,593	442,700	2,593
2011-01-20	2,726	2,726	2,641	2,643	286,300	2,643
2011-01-19	2,708	2,737	2,686	2,725	247,800	2,725
2011-01-18	2,705	2,718	2,683	2,687	207,100	2,687
2011-01-17	2,773	2,773	2,692	2,693	257,500	2,693
2011-01-14	2,769	2,798	2,754	2,773	152,800	2,773
2011-01-13	2,776	2,807	2,767	2,785	192,100	2,785
2011-01-12	2,822	2,831	2,761	2,762	184,700	2,762
2011-01-11	2,737	2,828	2,710	2,822	560,600	2,822
2011-01-07	2,683	2,725	2,676	2,708	232,700	2,708
2011-01-06	2,688	2,690	2,652	2,669	293,200	2,669
2011-01-05	2,648	2,669	2,633	2,659	218,600	2,659
2011-01-04	2,646	2,669	2,635	2,651	164,000	2,651

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 [2011年度]

7278 (株)エクセディの時系列データ [2011年度]