7278 (株)エクセディの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,030	3,080	3,020	3,075	154,100	3,075
2013-12-27	3,045	3,065	2,994	3,010	250,200	3,010
2013-12-26	3,025	3,070	3,020	3,055	54,900	3,055
2013-12-25	2,990	3,025	2,990	3,020	77,100	3,020
2013-12-24	3,180	3,180	2,999	3,010	339,900	3,010
2013-12-20	3,030	3,050	3,015	3,045	200,100	3,045
2013-12-19	3,100	3,110	3,055	3,070	152,500	3,070
2013-12-18	3,055	3,085	3,050	3,065	111,600	3,065
2013-12-17	3,035	3,055	3,020	3,040	140,600	3,040
2013-12-16	3,095	3,105	3,030	3,050	186,300	3,050
2013-12-13	3,150	3,155	3,100	3,120	172,000	3,120
2013-12-12	3,110	3,120	3,085	3,105	86,000	3,105
2013-12-11	3,165	3,170	3,105	3,160	173,000	3,160
2013-12-10	3,135	3,180	3,120	3,135	182,000	3,135
2013-12-09	3,080	3,105	3,050	3,080	149,200	3,080
2013-12-06	3,005	3,045	2,994	3,040	133,100	3,040
2013-12-05	3,055	3,075	2,990	3,005	228,100	3,005
2013-12-04	3,100	3,130	3,055	3,080	231,000	3,080
2013-12-03	3,160	3,170	3,110	3,120	321,500	3,120
2013-12-02	3,165	3,205	3,140	3,150	266,500	3,150
2013-11-29	3,225	3,260	3,200	3,220	208,000	3,220
2013-11-28	3,270	3,290	3,250	3,280	189,900	3,280
2013-11-27	3,195	3,240	3,165	3,220	246,200	3,220
2013-11-26	3,170	3,190	3,135	3,180	296,400	3,180
2013-11-25	3,080	3,100	3,030	3,100	176,900	3,100
2013-11-22	3,095	3,115	3,050	3,070	203,400	3,070
2013-11-21	3,050	3,095	3,025	3,065	251,700	3,065
2013-11-20	3,045	3,070	3,035	3,050	217,100	3,050
2013-11-19	3,060	3,090	3,045	3,065	207,000	3,065
2013-11-18	3,110	3,135	3,070	3,100	252,000	3,100
2013-11-15	3,100	3,175	3,090	3,145	289,500	3,145
2013-11-14	3,045	3,070	2,980	3,045	274,300	3,045
2013-11-13	2,980	3,060	2,975	3,045	272,300	3,045
2013-11-12	2,930	2,980	2,912	2,969	110,500	2,969
2013-11-11	2,963	2,983	2,912	2,939	141,800	2,939
2013-11-08	2,857	2,920	2,857	2,905	149,100	2,905
2013-11-07	2,965	2,966	2,848	2,897	316,300	2,897
2013-11-06	2,895	3,000	2,867	2,964	358,200	2,964
2013-11-05	2,913	2,922	2,848	2,889	397,400	2,889
2013-11-01	2,912	2,949	2,893	2,910	371,500	2,910
2013-10-31	2,895	2,974	2,880	2,911	594,800	2,911
2013-10-30	2,707	2,997	2,700	2,979	1,899,900	2,979
2013-10-29	2,513	2,538	2,479	2,507	174,300	2,507
2013-10-28	2,521	2,563	2,490	2,557	158,700	2,557
2013-10-25	2,535	2,539	2,486	2,497	175,500	2,497
2013-10-24	2,498	2,537	2,485	2,530	85,700	2,530
2013-10-23	2,538	2,549	2,508	2,508	138,400	2,508
2013-10-22	2,557	2,557	2,511	2,536	73,900	2,536
2013-10-21	2,542	2,559	2,515	2,546	54,500	2,546
2013-10-18	2,568	2,572	2,524	2,534	92,600	2,534
2013-10-17	2,560	2,590	2,554	2,567	107,400	2,567
2013-10-16	2,560	2,560	2,520	2,533	111,200	2,533
2013-10-15	2,500	2,551	2,490	2,546	200,900	2,546
2013-10-11	2,507	2,515	2,487	2,501	183,800	2,501
2013-10-10	2,422	2,489	2,395	2,487	234,200	2,487
2013-10-09	2,386	2,423	2,369	2,421	159,000	2,421
2013-10-08	2,357	2,392	2,348	2,385	135,400	2,385
2013-10-07	2,391	2,411	2,371	2,387	144,300	2,387
2013-10-04	2,391	2,414	2,375	2,392	130,000	2,392
2013-10-03	2,377	2,441	2,377	2,408	189,500	2,408
2013-10-02	2,374	2,403	2,365	2,384	169,600	2,384
2013-10-01	2,410	2,415	2,381	2,393	100,900	2,393
2013-09-30	2,439	2,439	2,391	2,411	121,400	2,411
2013-09-27	2,487	2,493	2,459	2,470	62,000	2,470
2013-09-26	2,420	2,475	2,384	2,471	102,400	2,471
2013-09-25	2,459	2,467	2,429	2,440	113,200	2,440
2013-09-24	2,420	2,473	2,420	2,458	180,600	2,458
2013-09-20	2,475	2,476	2,437	2,449	140,200	2,449
2013-09-19	2,414	2,455	2,408	2,454	128,200	2,454
2013-09-18	2,392	2,412	2,371	2,386	149,500	2,386
2013-09-17	2,414	2,430	2,378	2,380	234,000	2,380
2013-09-13	2,470	2,497	2,396	2,416	200,000	2,416
2013-09-12	2,453	2,474	2,410	2,420	77,800	2,420
2013-09-11	2,470	2,505	2,452	2,466	78,600	2,466
2013-09-10	2,445	2,450	2,427	2,449	94,600	2,449
2013-09-09	2,437	2,440	2,386	2,420	64,900	2,420
2013-09-06	2,398	2,409	2,365	2,392	105,800	2,392
2013-09-05	2,399	2,413	2,370	2,388	66,800	2,388
2013-09-04	2,355	2,383	2,326	2,379	108,700	2,379
2013-09-03	2,353	2,400	2,353	2,384	119,200	2,384
2013-09-02	2,309	2,368	2,304	2,349	122,800	2,349
2013-08-30	2,373	2,380	2,293	2,298	139,700	2,298
2013-08-29	2,320	2,351	2,291	2,345	173,600	2,345
2013-08-28	2,350	2,350	2,307	2,342	144,900	2,342
2013-08-27	2,411	2,431	2,377	2,390	136,900	2,390
2013-08-26	2,450	2,468	2,418	2,423	183,200	2,423
2013-08-23	2,370	2,442	2,360	2,423	272,500	2,423
2013-08-22	2,362	2,362	2,304	2,321	307,000	2,321
2013-08-21	2,410	2,445	2,378	2,387	170,600	2,387
2013-08-20	2,472	2,512	2,408	2,410	272,700	2,410
2013-08-19	2,551	2,552	2,478	2,501	255,200	2,501
2013-08-16	2,564	2,596	2,541	2,570	99,300	2,570
2013-08-15	2,633	2,633	2,571	2,577	95,800	2,577
2013-08-14	2,652	2,660	2,610	2,656	43,500	2,656
2013-08-13	2,563	2,635	2,562	2,632	89,400	2,632
2013-08-12	2,575	2,591	2,539	2,552	121,600	2,552
2013-08-09	2,632	2,665	2,590	2,602	143,900	2,602
2013-08-08	2,610	2,691	2,606	2,625	186,300	2,625
2013-08-07	2,660	2,679	2,606	2,611	134,700	2,611
2013-08-06	2,707	2,734	2,663	2,694	106,200	2,694
2013-08-05	2,713	2,723	2,663	2,688	124,700	2,688
2013-08-02	2,697	2,715	2,668	2,713	102,600	2,713
2013-08-01	2,641	2,710	2,620	2,696	119,400	2,696
2013-07-31	2,661	2,750	2,602	2,643	311,300	2,643
2013-07-30	2,451	2,567	2,448	2,561	128,200	2,561
2013-07-29	2,569	2,569	2,471	2,481	103,700	2,481
2013-07-26	2,622	2,634	2,590	2,599	91,500	2,599
2013-07-25	2,723	2,744	2,670	2,676	117,900	2,676
2013-07-24	2,717	2,749	2,716	2,735	104,900	2,735
2013-07-23	2,704	2,730	2,669	2,716	54,000	2,716
2013-07-22	2,664	2,713	2,600	2,704	126,300	2,704
2013-07-19	2,710	2,713	2,638	2,658	157,900	2,658
2013-07-18	2,704	2,716	2,675	2,713	56,700	2,713
2013-07-17	2,668	2,710	2,665	2,702	60,500	2,702
2013-07-16	2,693	2,710	2,680	2,696	72,900	2,696
2013-07-12	2,615	2,696	2,615	2,693	110,400	2,693
2013-07-11	2,655	2,655	2,584	2,614	129,500	2,614
2013-07-10	2,649	2,662	2,633	2,652	120,500	2,652
2013-07-09	2,627	2,649	2,613	2,642	54,100	2,642
2013-07-08	2,642	2,656	2,582	2,584	47,400	2,584
2013-07-05	2,583	2,625	2,565	2,620	42,400	2,620
2013-07-04	2,580	2,588	2,558	2,562	64,400	2,562
2013-07-03	2,584	2,616	2,568	2,583	94,300	2,583
2013-07-02	2,543	2,591	2,525	2,584	92,500	2,584
2013-07-01	2,524	2,524	2,445	2,512	92,800	2,512
2013-06-28	2,460	2,511	2,415	2,496	174,800	2,496
2013-06-27	2,342	2,414	2,314	2,414	91,100	2,414
2013-06-26	2,383	2,387	2,305	2,323	121,200	2,323
2013-06-25	2,346	2,378	2,307	2,339	140,700	2,339
2013-06-24	2,405	2,410	2,342	2,351	106,800	2,351
2013-06-21	2,296	2,374	2,285	2,374	325,000	2,374
2013-06-20	2,390	2,432	2,366	2,372	195,800	2,372
2013-06-19	2,399	2,424	2,362	2,415	123,700	2,415
2013-06-18	2,349	2,366	2,322	2,333	131,600	2,333
2013-06-17	2,237	2,323	2,218	2,318	177,700	2,318
2013-06-14	2,303	2,349	2,253	2,254	179,400	2,254
2013-06-13	2,320	2,332	2,258	2,268	116,000	2,268
2013-06-12	2,384	2,405	2,324	2,387	116,800	2,387
2013-06-11	2,461	2,498	2,402	2,434	125,000	2,434
2013-06-10	2,390	2,500	2,365	2,478	98,700	2,478
2013-06-07	2,345	2,395	2,267	2,317	173,500	2,317
2013-06-06	2,370	2,490	2,356	2,405	328,100	2,405
2013-06-05	2,442	2,514	2,405	2,418	331,800	2,418
2013-06-04	2,407	2,471	2,316	2,450	269,200	2,450
2013-06-03	2,548	2,557	2,439	2,452	218,700	2,452
2013-05-31	2,623	2,656	2,577	2,589	221,300	2,589
2013-05-30	2,601	2,668	2,545	2,569	169,300	2,569
2013-05-29	2,687	2,727	2,628	2,681	279,200	2,681
2013-05-28	2,478	2,594	2,476	2,587	149,700	2,587
2013-05-27	2,564	2,591	2,481	2,491	154,800	2,491
2013-05-24	2,614	2,674	2,561	2,657	296,300	2,657
2013-05-23	2,737	2,818	2,612	2,612	366,100	2,612
2013-05-22	2,771	2,778	2,690	2,738	131,400	2,738
2013-05-21	2,732	2,755	2,654	2,752	175,500	2,752
2013-05-20	2,688	2,739	2,670	2,731	130,900	2,731
2013-05-17	2,630	2,680	2,572	2,657	166,600	2,657
2013-05-16	2,656	2,682	2,582	2,641	259,000	2,641
2013-05-15	2,595	2,620	2,572	2,606	208,000	2,606
2013-05-14	2,594	2,598	2,534	2,548	160,900	2,548
2013-05-13	2,565	2,584	2,547	2,565	118,200	2,565
2013-05-10	2,491	2,547	2,482	2,541	190,000	2,541
2013-05-09	2,464	2,469	2,421	2,441	221,900	2,441
2013-05-08	2,464	2,489	2,436	2,446	198,600	2,446
2013-05-07	2,432	2,466	2,390	2,464	306,000	2,464
2013-05-02	2,398	2,422	2,360	2,382	163,600	2,382
2013-05-01	2,434	2,440	2,355	2,404	207,500	2,404
2013-04-30	2,430	2,455	2,395	2,440	290,800	2,440
2013-04-26	2,332	2,445	2,332	2,417	323,400	2,417
2013-04-25	2,377	2,388	2,340	2,359	228,700	2,359
2013-04-24	2,287	2,377	2,222	2,352	392,100	2,352
2013-04-23	2,200	2,214	2,180	2,187	184,300	2,187
2013-04-22	2,227	2,236	2,193	2,199	209,800	2,199
2013-04-19	2,197	2,210	2,173	2,184	144,100	2,184
2013-04-18	2,240	2,240	2,194	2,197	109,600	2,197
2013-04-17	2,200	2,256	2,198	2,249	111,800	2,249
2013-04-16	2,182	2,228	2,171	2,193	175,700	2,193
2013-04-15	2,253	2,257	2,216	2,223	82,000	2,223
2013-04-12	2,258	2,272	2,230	2,257	147,200	2,257
2013-04-11	2,250	2,282	2,240	2,257	144,900	2,257
2013-04-10	2,244	2,244	2,200	2,232	171,000	2,232
2013-04-09	2,226	2,249	2,202	2,243	146,300	2,243
2013-04-08	2,220	2,255	2,170	2,214	241,700	2,214
2013-04-05	2,194	2,230	2,164	2,185	236,900	2,185
2013-04-04	2,027	2,128	2,001	2,128	281,500	2,128
2013-04-03	2,031	2,069	2,006	2,068	162,300	2,068
2013-04-02	2,066	2,066	1,951	1,999	177,300	1,999
2013-04-01	2,189	2,192	2,095	2,095	83,200	2,095
2013-03-29	2,186	2,212	2,170	2,188	100,000	2,188
2013-03-28	2,215	2,215	2,188	2,199	100,600	2,199
2013-03-27	2,200	2,219	2,194	2,215	112,700	2,215
2013-03-26	2,225	2,235	2,197	2,234	333,200	2,234
2013-03-25	2,215	2,232	2,198	2,216	170,800	2,216
2013-03-22	2,198	2,227	2,191	2,193	178,300	2,193
2013-03-21	2,209	2,229	2,197	2,213	185,700	2,213
2013-03-19	2,186	2,226	2,180	2,214	179,600	2,214
2013-03-18	2,164	2,222	2,152	2,176	261,400	2,176
2013-03-15	2,142	2,237	2,136	2,213	555,300	2,213
2013-03-14	2,110	2,113	2,071	2,113	158,300	2,113
2013-03-13	2,083	2,109	2,071	2,089	140,600	2,089
2013-03-12	2,086	2,147	2,073	2,109	324,900	2,109
2013-03-11	2,089	2,106	2,052	2,061	236,400	2,061
2013-03-08	2,012	2,062	2,006	2,059	426,000	2,059
2013-03-07	2,015	2,025	1,996	2,008	332,600	2,008
2013-03-06	2,020	2,039	2,000	2,014	295,000	2,014
2013-03-05	1,984	2,019	1,984	2,010	205,200	2,010
2013-03-04	1,976	1,977	1,961	1,974	128,400	1,974
2013-03-01	1,965	1,970	1,928	1,959	143,800	1,959
2013-02-28	1,927	1,964	1,920	1,962	286,100	1,962
2013-02-27	1,894	1,913	1,872	1,902	217,700	1,902
2013-02-26	1,910	1,910	1,889	1,894	232,100	1,894
2013-02-25	1,956	1,958	1,911	1,916	222,500	1,916
2013-02-22	1,950	1,955	1,907	1,920	236,800	1,920
2013-02-21	1,969	1,991	1,944	1,974	281,400	1,974
2013-02-20	1,960	1,985	1,957	1,968	111,200	1,968
2013-02-19	1,946	1,976	1,939	1,954	207,900	1,954
2013-02-18	1,917	1,973	1,917	1,961	300,600	1,961
2013-02-15	1,908	1,931	1,887	1,914	385,500	1,914
2013-02-14	1,941	1,970	1,922	1,945	226,400	1,945
2013-02-13	1,964	1,976	1,923	1,942	325,200	1,942
2013-02-12	2,014	2,015	1,963	1,963	261,400	1,963
2013-02-08	2,032	2,033	1,966	1,973	297,300	1,973
2013-02-07	2,025	2,043	1,985	1,992	299,300	1,992
2013-02-06	1,975	2,038	1,970	2,026	245,800	2,026
2013-02-05	1,941	1,955	1,922	1,935	230,200	1,935
2013-02-04	1,949	1,972	1,942	1,957	184,100	1,957
2013-02-01	1,996	2,009	1,922	1,931	424,100	1,931
2013-01-31	1,960	2,013	1,891	1,996	595,200	1,996
2013-01-30	2,040	2,041	1,990	2,038	448,000	2,038
2013-01-29	2,000	2,095	1,999	2,017	186,600	2,017
2013-01-28	2,083	2,087	2,014	2,020	187,000	2,020
2013-01-25	2,010	2,048	1,973	2,045	251,400	2,045
2013-01-24	2,000	2,001	1,950	1,973	409,900	1,973
2013-01-23	1,957	2,044	1,940	2,014	450,200	2,014
2013-01-22	1,985	1,997	1,945	1,964	296,300	1,964
2013-01-21	1,938	1,983	1,914	1,974	250,500	1,974
2013-01-18	1,870	1,935	1,870	1,928	319,400	1,928
2013-01-17	1,918	1,924	1,847	1,893	423,600	1,893
2013-01-16	1,963	1,963	1,911	1,918	367,200	1,918
2013-01-15	1,999	1,999	1,953	1,961	245,800	1,961
2013-01-11	1,976	1,987	1,948	1,981	222,200	1,981
2013-01-10	1,927	1,959	1,919	1,947	131,200	1,947
2013-01-09	1,873	1,918	1,861	1,905	99,200	1,905
2013-01-08	1,945	1,945	1,889	1,896	138,800	1,896
2013-01-07	1,976	1,993	1,937	1,945	123,000	1,945
2013-01-04	1,964	1,979	1,937	1,957	155,700	1,957

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 [2013年度]

7278 (株)エクセディの時系列データ [2013年度]