1. HOME >
  2. 株価時系列 >
  3. 7278 >
  4. 2012年

7278 (株)エクセディ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,8921,9141,8811,889172,7001,889
2012-12-271,8241,8731,8061,868178,2001,868
2012-12-261,8031,8131,7861,808175,6001,808
2012-12-251,8441,8451,7781,786125,1001,786
2012-12-211,8321,8431,7771,794267,7001,794
2012-12-201,8401,8551,8191,827221,4001,827
2012-12-191,8501,8591,8351,853169,1001,853
2012-12-181,8241,8531,8161,823204,2001,823
2012-12-171,8491,8541,8001,807223,6001,807
2012-12-141,8051,8261,7901,807281,7001,807
2012-12-131,8251,8471,8091,824187,3001,824
2012-12-121,8171,8381,8001,806111,6001,806
2012-12-111,8001,8171,7891,807100,6001,807
2012-12-101,8321,8361,7901,799103,6001,799
2012-12-071,7961,8071,7851,79495,2001,794
2012-12-061,7981,8181,7811,791139,1001,791
2012-12-051,7651,8071,7581,781116,6001,781
2012-12-041,7921,8051,7751,790110,9001,790
2012-12-031,8201,8281,7861,792131,7001,792
2012-11-301,8191,8291,8001,805132,9001,805
2012-11-291,7781,8191,7731,799162,4001,799
2012-11-281,8051,8051,7581,770149,0001,770
2012-11-271,8301,8331,7781,818141,3001,818
2012-11-261,8451,8791,8191,840195,7001,840
2012-11-221,7941,8281,7731,826162,6001,826
2012-11-211,7501,7781,7321,760154,4001,760
2012-11-201,7331,7481,7301,745171,3001,745
2012-11-191,7141,7351,7061,722121,1001,722
2012-11-161,6361,7081,6361,702264,3001,702
2012-11-151,5881,6381,5871,630158,9001,630
2012-11-141,5801,5881,5611,57696,9001,576
2012-11-131,5801,5841,5701,580128,8001,580
2012-11-121,5691,5891,5651,579145,4001,579
2012-11-091,5701,5881,5651,568114,7001,568
2012-11-081,6001,6171,5601,600140,1001,600
2012-11-071,6151,6291,6041,612147,1001,612
2012-11-061,6051,6101,5941,60184,8001,601
2012-11-051,6101,6281,6031,61470,8001,614
2012-11-021,6051,6261,6031,623118,8001,623
2012-11-011,5591,5901,5451,580150,2001,580
2012-10-311,5151,5591,5111,548130,1001,548
2012-10-301,5431,5641,5051,518232,9001,518
2012-10-291,5821,5911,5601,565100,6001,565
2012-10-261,6151,6201,5691,58292,0001,582
2012-10-251,5901,6191,5781,61792,8001,617
2012-10-241,6041,6301,5871,593124,8001,593
2012-10-231,6531,6571,6171,64379,0001,643
2012-10-221,6211,6431,5951,631110,5001,631
2012-10-191,5951,6441,5821,638145,5001,638
2012-10-181,5751,5971,5681,594112,9001,594
2012-10-171,5501,5711,5471,565156,5001,565
2012-10-161,5181,5481,5061,546150,8001,546
2012-10-151,4431,5241,4431,508173,2001,508
2012-10-121,4401,4611,4401,441193,1001,441
2012-10-111,4651,4651,4361,449266,9001,449
2012-10-101,4751,4851,4501,477298,4001,477
2012-10-091,5341,5351,4921,502212,1001,502
2012-10-051,5381,5601,5341,556167,9001,556
2012-10-041,4751,5451,4731,535265,5001,535
2012-10-031,4901,5051,4711,477182,2001,477
2012-10-021,5061,5221,4851,489165,8001,489
2012-10-011,5321,5341,4751,503186,9001,503
2012-09-281,5531,5611,5331,541237,9001,541
2012-09-271,5391,5651,5381,552174,7001,552
2012-09-261,5701,6071,5371,539205,6001,539
2012-09-251,5801,6381,5671,635150,7001,635
2012-09-241,6261,6291,5951,602175,9001,602
2012-09-211,6391,6711,6131,616151,9001,616
2012-09-201,6671,6881,6491,652130,1001,652
2012-09-191,6871,7041,6531,669239,6001,669
2012-09-181,6711,7051,6371,683113,4001,683
2012-09-141,6971,7071,6691,676236,0001,676
2012-09-131,6361,6791,6271,670111,3001,670
2012-09-121,6041,6411,6041,634164,1001,634
2012-09-111,6111,6171,5851,601106,6001,601
2012-09-101,6421,6571,6241,637112,8001,637
2012-09-071,6101,6471,5841,647224,4001,647
2012-09-061,5751,5781,5151,560314,0001,560
2012-09-051,6261,6321,5781,584148,1001,584
2012-09-041,6141,6331,5891,631189,3001,631
2012-09-031,6061,6371,6031,613160,4001,613
2012-08-311,6391,6411,5971,602145,3001,602
2012-08-301,6961,6961,6471,659156,7001,659
2012-08-291,6661,7001,6661,692278,3001,692
2012-08-281,6951,7071,6441,661252,8001,661
2012-08-271,6741,6831,6551,667172,0001,667
2012-08-241,6521,6661,6391,652190,0001,652
2012-08-231,6501,6841,6411,667239,8001,667
2012-08-221,6541,6771,6431,658224,7001,658
2012-08-211,6561,6611,6461,65372,2001,653
2012-08-201,6521,6861,6521,656222,0001,656
2012-08-171,6341,6481,6201,631309,1001,631
2012-08-161,5791,6231,5791,615138,3001,615
2012-08-151,5911,5911,5601,57687,9001,576
2012-08-141,5841,5991,5591,581172,0001,581
2012-08-131,5961,6201,5691,577118,2001,577
2012-08-101,6031,6351,5731,588182,3001,588
2012-08-091,5801,6081,5791,589135,8001,589
2012-08-081,5351,6191,5351,578336,3001,578
2012-08-071,4991,5261,4961,508258,0001,508
2012-08-061,5151,5251,4901,493166,2001,493
2012-08-031,5001,5031,4631,475122,9001,475
2012-08-021,5271,5421,5181,52288,6001,522
2012-08-011,5521,5591,5101,524120,4001,524
2012-07-311,5401,5901,5031,571247,2001,571
2012-07-301,6211,6211,5841,610100,1001,610
2012-07-271,5621,5921,5511,581141,9001,581
2012-07-261,5101,5381,4831,530115,8001,530
2012-07-251,5211,5251,4931,504134,0001,504
2012-07-241,5341,5511,5241,54688,7001,546
2012-07-231,5991,6091,5501,550226,7001,550
2012-07-201,6111,6121,5691,592289,6001,592
2012-07-191,5891,6121,5791,596201,5001,596
2012-07-181,6021,6191,5731,578189,2001,578
2012-07-171,6181,6221,5791,581172,5001,581
2012-07-131,6221,6461,6061,618163,2001,618
2012-07-121,6731,6821,6251,631109,2001,631
2012-07-111,6961,7091,6661,675104,1001,675
2012-07-101,7121,7371,6951,706161,0001,706
2012-07-091,7421,7491,7021,708143,4001,708
2012-07-061,7831,7891,7481,764141,8001,764
2012-07-051,7431,7881,7311,783169,0001,783
2012-07-041,7891,7961,7351,737183,8001,737
2012-07-031,7391,7831,7391,778230,7001,778
2012-07-021,7791,7801,7321,738258,6001,738
2012-06-291,6521,7341,6391,719247,4001,719
2012-06-281,6571,6771,6401,674183,3001,674
2012-06-271,6481,6521,6061,633173,8001,633
2012-06-261,6741,6801,6321,648189,1001,648
2012-06-251,7221,7331,6951,695229,4001,695
2012-06-221,7331,7351,6851,711258,7001,711
2012-06-211,6611,7301,6481,722373,1001,722
2012-06-201,6491,6611,6401,651198,1001,651
2012-06-191,6321,6471,6161,637382,6001,637
2012-06-181,6501,6651,6231,631230,1001,631
2012-06-151,6021,6491,5951,604497,9001,604
2012-06-141,5711,5921,5421,586304,9001,586
2012-06-131,5881,5911,5651,571310,4001,571
2012-06-121,5761,5811,5391,567363,6001,567
2012-06-111,6241,6391,6021,616233,2001,616
2012-06-081,6331,6451,5801,586310,6001,586
2012-06-071,6021,6291,5901,622323,4001,622
2012-06-061,5631,5941,5351,578325,1001,578
2012-06-051,5251,5601,5021,556335,5001,556
2012-06-041,5141,5501,5051,535268,5001,535
2012-06-011,5861,6141,5861,593342,5001,593
2012-05-311,6051,6341,5821,623385,6001,623
2012-05-301,6501,6691,6321,652416,1001,652
2012-05-291,6501,6791,6151,651580,8001,651
2012-05-281,7011,7031,6131,650519,8001,650
2012-05-251,7461,7551,7031,706357,4001,706
2012-05-241,7701,7741,7311,745368,0001,745
2012-05-231,8261,8291,7721,778207,9001,778
2012-05-221,8191,8281,7931,825222,9001,825
2012-05-211,7871,8101,7661,771205,7001,771
2012-05-181,8151,8161,7751,796251,3001,796
2012-05-171,8201,8831,7991,871265,4001,871
2012-05-161,9381,9441,8271,833910,3001,833
2012-05-151,9872,0151,9381,970308,6001,970
2012-05-141,9982,0371,9791,991237,8001,991
2012-05-111,9952,0151,9831,987185,1001,987
2012-05-101,9322,0001,9321,987202,5001,987
2012-05-092,0242,0241,9281,931496,9001,931
2012-05-082,0262,0442,0122,034247,8002,034
2012-05-072,0442,0481,9852,007378,4002,007
2012-05-022,0352,0922,0332,082651,1002,082
2012-05-011,9582,0401,9122,010888,6002,010
2012-04-272,2622,3092,2302,258174,4002,258
2012-04-262,2792,2932,2482,261271,8002,261
2012-04-252,2382,2592,2092,257336,4002,257
2012-04-242,1892,2092,1712,190274,3002,190
2012-04-232,2452,2572,1882,203241,4002,203
2012-04-202,2532,2692,2162,244469,5002,244
2012-04-192,1952,2332,1852,203242,9002,203
2012-04-182,1792,2242,1792,223233,1002,223
2012-04-172,1672,1712,1302,135114,0002,135
2012-04-162,1612,2042,1562,167232,7002,167
2012-04-132,2182,2392,1612,164272,4002,164
2012-04-122,2132,2442,1842,230179,1002,230
2012-04-112,1682,2362,1662,231205,7002,231
2012-04-102,2502,2512,1892,195142,0002,195
2012-04-092,2062,2412,2032,221151,6002,221
2012-04-062,2812,2952,2222,234326,7002,234
2012-04-052,3002,3232,2612,314133,1002,314
2012-04-042,3502,3582,3062,310202,8002,310
2012-04-032,3902,3902,3272,350265,8002,350
2012-04-022,3872,4192,3852,405229,0002,405
2012-03-302,3702,3822,3402,359229,0002,359
2012-03-292,4122,4172,3532,371175,5002,371
2012-03-282,3852,4242,3762,407253,6002,407
2012-03-272,3782,3872,3682,381262,6002,381
2012-03-262,3152,3652,3042,348315,8002,348
2012-03-232,3692,3692,3112,315370,1002,315
2012-03-222,4302,4362,3742,383404,3002,383
2012-03-212,4462,4512,4312,440181,1002,440
2012-03-192,4352,4522,4252,435207,7002,435
2012-03-162,4382,4472,4242,433134,2002,433
2012-03-152,4412,4592,4172,448201,3002,448
2012-03-142,4242,4462,4012,402225,2002,402
2012-03-132,4122,4452,4032,405357,9002,405
2012-03-122,4002,4252,3892,400278,6002,400
2012-03-092,2992,3982,2922,385558,9002,385
2012-03-082,2872,3032,2362,249612,5002,249
2012-03-072,2612,3002,2552,285503,2002,285
2012-03-062,4012,4102,3292,336367,5002,336
2012-03-052,4152,4432,3952,403268,1002,403
2012-03-022,4152,4392,3892,410250,7002,410
2012-03-012,4522,4532,3842,403266,7002,403
2012-02-292,4332,4522,4072,412337,3002,412
2012-02-282,3942,4382,3892,432257,2002,432
2012-02-272,4192,4332,3892,393185,5002,393
2012-02-242,3962,4072,3682,400171,0002,400
2012-02-232,3852,4102,3572,399387,7002,399
2012-02-222,3732,3932,3502,385229,2002,385
2012-02-212,3702,4022,3372,351219,1002,351
2012-02-202,4002,4262,3662,375400,8002,375
2012-02-172,3782,4052,3552,355338,3002,355
2012-02-162,3202,3702,3102,357285,3002,357
2012-02-152,3222,3852,3222,342345,6002,342
2012-02-142,3242,3262,2972,318180,8002,318
2012-02-132,3312,3422,3072,324228,4002,324
2012-02-102,3482,3532,3232,333236,7002,333
2012-02-092,3592,3672,3302,335155,7002,335
2012-02-082,3682,3772,3502,367146,4002,367
2012-02-072,3652,3722,3452,356165,6002,356
2012-02-062,3712,3942,3682,380174,8002,380
2012-02-032,3572,3722,3202,326215,9002,326
2012-02-022,4052,4192,3662,369123,4002,369
2012-02-012,3152,3942,3152,371310,8002,371
2012-01-312,3352,3542,3042,325326,9002,325
2012-01-302,2822,3552,2672,334412,0002,334
2012-01-272,3042,3062,2332,251296,0002,251
2012-01-262,3302,3342,2842,299200,1002,299
2012-01-252,3212,3642,3002,352304,7002,352
2012-01-242,3092,3122,2582,287183,2002,287
2012-01-232,3412,3412,2892,308136,8002,308
2012-01-202,3662,3722,2802,318280,1002,318
2012-01-192,3222,3702,3072,318286,1002,318
2012-01-182,2842,3602,2762,336216,6002,336
2012-01-172,2732,3022,2552,277173,3002,277
2012-01-162,2392,2702,2222,26773,9002,267
2012-01-132,1882,2782,1882,267314,3002,267
2012-01-122,2602,2682,1842,192281,9002,192
2012-01-112,2662,2952,2622,293144,2002,293
2012-01-102,2372,2662,2362,246147,3002,246
2012-01-062,2682,2682,2012,215158,8002,215
2012-01-052,2422,3232,2372,283286,4002,283
2012-01-042,2542,2892,2542,275175,9002,275

分割・併合履歴 ： [1991-01-30]1株→1.031株