7278 (株)エクセディの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,935	2,937	2,906	2,913	106,500	2,913
2014-12-29	2,950	2,963	2,891	2,931	179,800	2,931
2014-12-26	2,930	2,939	2,883	2,918	271,100	2,918
2014-12-25	3,015	3,015	2,912	2,952	340,800	2,952
2014-12-24	3,035	3,050	3,015	3,035	232,800	3,035
2014-12-22	3,050	3,050	2,976	3,010	200,600	3,010
2014-12-19	2,995	3,020	2,982	3,020	149,500	3,020
2014-12-18	2,909	2,946	2,908	2,925	188,900	2,925
2014-12-17	2,839	2,872	2,830	2,858	128,300	2,858
2014-12-16	2,857	2,886	2,856	2,871	120,400	2,871
2014-12-15	2,947	2,947	2,893	2,899	279,700	2,899
2014-12-12	2,977	3,010	2,971	2,977	211,200	2,977
2014-12-11	3,025	3,040	2,977	2,987	242,900	2,987
2014-12-10	3,090	3,095	3,010	3,030	152,100	3,030
2014-12-09	3,085	3,125	3,070	3,095	157,400	3,095
2014-12-08	3,100	3,105	3,075	3,095	119,800	3,095
2014-12-05	3,060	3,085	3,035	3,075	114,600	3,075
2014-12-04	3,035	3,055	3,015	3,055	144,300	3,055
2014-12-03	2,991	3,015	2,959	3,000	148,300	3,000
2014-12-02	2,982	2,989	2,953	2,985	122,400	2,985
2014-12-01	2,920	2,990	2,920	2,976	137,400	2,976
2014-11-28	2,947	2,963	2,931	2,942	161,900	2,942
2014-11-27	2,903	2,949	2,880	2,923	252,200	2,923
2014-11-26	2,995	3,010	2,964	2,990	226,300	2,990
2014-11-25	2,939	2,978	2,919	2,978	137,000	2,978
2014-11-21	2,928	2,946	2,899	2,937	147,000	2,937
2014-11-20	2,910	2,920	2,883	2,908	102,600	2,908
2014-11-19	2,865	2,910	2,865	2,891	107,600	2,891
2014-11-18	2,825	2,871	2,820	2,865	115,400	2,865
2014-11-17	2,857	2,878	2,804	2,814	265,100	2,814
2014-11-14	2,900	2,907	2,840	2,880	237,200	2,880
2014-11-13	2,840	2,859	2,803	2,856	171,400	2,856
2014-11-12	2,910	2,912	2,841	2,845	130,100	2,845
2014-11-11	2,918	2,925	2,855	2,885	131,700	2,885
2014-11-10	2,892	2,939	2,873	2,930	199,700	2,930
2014-11-07	2,903	2,917	2,882	2,892	125,100	2,892
2014-11-06	2,900	2,932	2,865	2,873	228,200	2,873
2014-11-05	2,877	2,890	2,858	2,877	190,900	2,877
2014-11-04	2,890	2,917	2,843	2,873	409,700	2,873
2014-10-31	2,801	2,801	2,702	2,762	514,300	2,762
2014-10-30	2,746	2,781	2,719	2,777	328,500	2,777
2014-10-29	2,681	2,714	2,650	2,710	128,900	2,710
2014-10-28	2,664	2,664	2,620	2,652	152,500	2,652
2014-10-27	2,620	2,681	2,603	2,674	223,800	2,674
2014-10-24	2,613	2,613	2,570	2,595	248,700	2,595
2014-10-23	2,582	2,597	2,548	2,567	134,100	2,567
2014-10-22	2,571	2,599	2,539	2,582	135,800	2,582
2014-10-21	2,561	2,568	2,492	2,497	138,200	2,497
2014-10-20	2,549	2,570	2,520	2,556	191,500	2,556
2014-10-17	2,475	2,527	2,455	2,480	317,200	2,480
2014-10-16	2,495	2,507	2,462	2,466	161,100	2,466
2014-10-15	2,532	2,567	2,520	2,550	200,600	2,550
2014-10-14	2,516	2,564	2,507	2,513	142,300	2,513
2014-10-10	2,582	2,587	2,557	2,566	163,300	2,566
2014-10-09	2,659	2,659	2,611	2,614	81,500	2,614
2014-10-08	2,637	2,663	2,632	2,643	114,100	2,643
2014-10-07	2,715	2,715	2,663	2,667	111,700	2,667
2014-10-06	2,732	2,737	2,703	2,705	111,000	2,705
2014-10-03	2,685	2,722	2,683	2,695	160,100	2,695
2014-10-02	2,708	2,713	2,686	2,688	163,700	2,688
2014-10-01	2,782	2,786	2,733	2,733	182,900	2,733
2014-09-30	2,803	2,812	2,747	2,777	205,200	2,777
2014-09-29	2,832	2,833	2,776	2,816	213,400	2,816
2014-09-26	2,821	2,841	2,780	2,814	355,200	2,814
2014-09-25	2,921	2,935	2,835	2,867	388,700	2,867
2014-09-24	2,951	2,957	2,892	2,902	242,400	2,902
2014-09-22	2,995	2,998	2,978	2,992	80,900	2,992
2014-09-19	2,955	2,991	2,944	2,987	96,000	2,987
2014-09-18	2,953	2,959	2,924	2,940	87,900	2,940
2014-09-17	2,940	2,944	2,916	2,925	56,600	2,925
2014-09-16	2,960	2,960	2,917	2,942	95,000	2,942
2014-09-12	2,948	2,970	2,948	2,960	121,900	2,960
2014-09-11	2,961	2,980	2,945	2,951	140,400	2,951
2014-09-10	2,899	2,942	2,893	2,935	164,200	2,935
2014-09-09	2,872	2,920	2,872	2,900	119,300	2,900
2014-09-08	2,872	2,872	2,831	2,849	135,300	2,849
2014-09-05	2,868	2,877	2,850	2,860	118,800	2,860
2014-09-04	2,850	2,865	2,826	2,846	129,900	2,846
2014-09-03	2,919	2,919	2,850	2,856	295,100	2,856
2014-09-02	2,905	2,934	2,904	2,926	70,300	2,926
2014-09-01	2,898	2,913	2,891	2,900	68,200	2,900
2014-08-29	2,889	2,908	2,878	2,878	83,400	2,878
2014-08-28	2,919	2,928	2,888	2,889	81,600	2,889
2014-08-27	2,908	2,927	2,899	2,924	77,700	2,924
2014-08-26	2,929	2,941	2,908	2,908	118,800	2,908
2014-08-25	2,955	2,955	2,918	2,919	112,600	2,919
2014-08-22	2,946	2,947	2,923	2,939	98,000	2,939
2014-08-21	2,950	2,965	2,916	2,931	154,800	2,931
2014-08-20	2,936	2,965	2,928	2,936	110,800	2,936
2014-08-19	2,941	2,967	2,933	2,939	86,000	2,939
2014-08-18	2,914	2,962	2,914	2,941	69,900	2,941
2014-08-15	2,934	2,947	2,926	2,928	67,900	2,928
2014-08-14	2,934	2,952	2,934	2,943	44,500	2,943
2014-08-13	2,915	2,953	2,915	2,938	64,400	2,938
2014-08-12	2,923	2,948	2,914	2,937	71,000	2,937
2014-08-11	2,908	2,920	2,862	2,897	149,500	2,897
2014-08-08	2,935	2,948	2,880	2,887	110,900	2,887
2014-08-07	2,972	2,993	2,932	2,967	98,800	2,967
2014-08-06	3,020	3,030	2,976	2,985	106,100	2,985
2014-08-05	3,000	3,030	2,975	3,005	165,700	3,005
2014-08-04	2,991	2,998	2,962	2,989	89,300	2,989
2014-08-01	3,020	3,040	3,010	3,020	84,700	3,020
2014-07-31	3,070	3,090	3,020	3,065	207,800	3,065
2014-07-30	3,030	3,050	2,979	2,998	130,900	2,998
2014-07-29	2,995	3,015	2,990	3,015	83,700	3,015
2014-07-28	2,966	3,020	2,966	3,000	71,600	3,000
2014-07-25	2,990	3,000	2,957	2,987	119,600	2,987
2014-07-24	2,999	2,999	2,948	2,964	136,600	2,964
2014-07-23	3,020	3,065	2,997	3,005	96,500	3,005
2014-07-22	3,070	3,070	3,010	3,040	104,000	3,040
2014-07-18	3,015	3,045	3,000	3,030	129,700	3,030
2014-07-17	3,050	3,065	3,040	3,050	107,800	3,050
2014-07-16	3,025	3,055	3,015	3,045	98,800	3,045
2014-07-15	3,015	3,045	3,015	3,040	79,400	3,040
2014-07-14	2,993	3,040	2,993	3,025	70,400	3,025
2014-07-11	2,977	3,015	2,972	3,000	103,000	3,000
2014-07-10	3,075	3,075	3,010	3,020	131,500	3,020
2014-07-09	3,030	3,070	3,025	3,050	101,300	3,050
2014-07-08	3,060	3,090	3,020	3,070	82,400	3,070
2014-07-07	3,085	3,090	3,050	3,065	56,100	3,065
2014-07-04	3,075	3,110	3,070	3,090	96,100	3,090
2014-07-03	3,050	3,070	3,005	3,055	125,800	3,055
2014-07-02	3,030	3,045	3,005	3,030	133,900	3,030
2014-07-01	2,995	3,035	2,982	3,010	186,800	3,010
2014-06-30	2,996	3,025	2,940	3,010	216,900	3,010
2014-06-27	2,924	2,935	2,874	2,896	94,300	2,896
2014-06-26	2,949	2,949	2,923	2,932	65,500	2,932
2014-06-25	2,950	2,950	2,919	2,923	76,500	2,923
2014-06-24	2,952	2,964	2,900	2,949	105,200	2,949
2014-06-23	2,980	2,980	2,927	2,953	128,100	2,953
2014-06-20	2,996	2,996	2,948	2,980	166,300	2,980
2014-06-19	2,955	2,974	2,925	2,967	209,900	2,967
2014-06-18	2,933	2,952	2,925	2,944	181,800	2,944
2014-06-17	2,885	2,924	2,861	2,903	194,200	2,903
2014-06-16	2,862	2,894	2,849	2,884	190,900	2,884
2014-06-13	2,801	2,879	2,788	2,870	235,100	2,870
2014-06-12	2,857	2,857	2,803	2,837	149,100	2,837
2014-06-11	2,819	2,877	2,819	2,870	114,800	2,870
2014-06-10	2,836	2,853	2,814	2,828	217,400	2,828
2014-06-09	2,795	2,830	2,788	2,813	124,900	2,813
2014-06-06	2,798	2,822	2,762	2,769	136,700	2,769
2014-06-05	2,826	2,835	2,789	2,798	99,100	2,798
2014-06-04	2,800	2,824	2,779	2,813	81,000	2,813
2014-06-03	2,800	2,800	2,770	2,785	144,700	2,785
2014-06-02	2,764	2,790	2,754	2,779	173,500	2,779
2014-05-30	2,767	2,776	2,731	2,742	176,300	2,742
2014-05-29	2,710	2,756	2,692	2,743	119,200	2,743
2014-05-28	2,739	2,761	2,732	2,746	112,000	2,746
2014-05-27	2,755	2,765	2,701	2,715	190,000	2,715
2014-05-26	2,692	2,764	2,689	2,755	181,900	2,755
2014-05-23	2,650	2,684	2,633	2,675	95,400	2,675
2014-05-22	2,635	2,640	2,593	2,623	152,400	2,623
2014-05-21	2,600	2,610	2,565	2,603	133,200	2,603
2014-05-20	2,644	2,655	2,608	2,637	266,700	2,637
2014-05-19	2,660	2,709	2,605	2,613	341,500	2,613
2014-05-16	2,571	2,582	2,528	2,557	79,300	2,557
2014-05-15	2,570	2,596	2,561	2,587	74,700	2,587
2014-05-14	2,600	2,626	2,585	2,602	120,100	2,602
2014-05-13	2,608	2,618	2,574	2,589	77,100	2,589
2014-05-12	2,605	2,616	2,570	2,571	114,400	2,571
2014-05-09	2,590	2,627	2,590	2,601	123,400	2,601
2014-05-08	2,608	2,628	2,579	2,593	144,100	2,593
2014-05-07	2,682	2,682	2,598	2,598	112,000	2,598
2014-05-02	2,727	2,737	2,711	2,726	72,700	2,726
2014-05-01	2,756	2,770	2,717	2,744	96,100	2,744
2014-04-30	2,750	2,789	2,725	2,728	132,100	2,728
2014-04-28	2,774	2,774	2,716	2,747	117,000	2,747
2014-04-25	2,756	2,818	2,725	2,780	267,900	2,780
2014-04-24	2,752	2,782	2,729	2,777	177,100	2,777
2014-04-23	2,701	2,746	2,699	2,702	133,100	2,702
2014-04-22	2,760	2,760	2,700	2,701	95,600	2,701
2014-04-21	2,728	2,748	2,709	2,729	92,600	2,729
2014-04-18	2,702	2,720	2,681	2,719	84,500	2,719
2014-04-17	2,723	2,728	2,689	2,702	117,500	2,702
2014-04-16	2,641	2,704	2,641	2,702	102,900	2,702
2014-04-15	2,635	2,661	2,614	2,631	181,000	2,631
2014-04-14	2,629	2,670	2,622	2,634	127,600	2,634
2014-04-11	2,649	2,679	2,632	2,655	98,600	2,655
2014-04-10	2,706	2,759	2,681	2,686	158,600	2,686
2014-04-09	2,673	2,735	2,656	2,700	275,900	2,700
2014-04-08	2,785	2,816	2,754	2,773	184,100	2,773
2014-04-07	2,868	2,900	2,833	2,845	116,200	2,845
2014-04-04	2,895	2,923	2,877	2,904	156,500	2,904
2014-04-03	2,879	2,925	2,879	2,903	165,800	2,903
2014-04-02	2,920	2,955	2,865	2,866	319,400	2,866
2014-04-01	2,888	2,910	2,865	2,901	267,300	2,901
2014-03-31	2,872	2,896	2,835	2,888	383,700	2,888
2014-03-28	2,837	2,884	2,811	2,871	324,400	2,871
2014-03-27	2,748	2,840	2,716	2,832	314,700	2,832
2014-03-26	2,601	2,778	2,580	2,773	841,000	2,773
2014-03-25	2,770	2,800	2,730	2,751	400,800	2,751
2014-03-24	2,743	2,842	2,713	2,720	415,600	2,720
2014-03-20	2,760	2,785	2,732	2,751	252,800	2,751
2014-03-19	2,789	2,832	2,760	2,760	205,200	2,760
2014-03-18	2,796	2,838	2,781	2,809	154,700	2,809
2014-03-17	2,809	2,830	2,732	2,742	282,800	2,742
2014-03-14	2,855	2,889	2,842	2,843	271,300	2,843
2014-03-13	2,887	2,973	2,887	2,945	236,900	2,945
2014-03-12	2,896	2,936	2,891	2,893	160,700	2,893
2014-03-11	2,920	2,963	2,886	2,962	263,200	2,962
2014-03-10	2,901	2,937	2,873	2,903	263,000	2,903
2014-03-07	2,990	3,000	2,879	2,943	208,200	2,943
2014-03-06	2,919	2,960	2,899	2,949	134,900	2,949
2014-03-05	2,961	2,997	2,924	2,935	234,400	2,935
2014-03-04	2,785	2,907	2,732	2,892	307,600	2,892
2014-03-03	2,890	2,890	2,804	2,833	289,100	2,833
2014-02-28	3,000	3,000	2,931	2,965	155,400	2,965
2014-02-27	3,015	3,025	2,995	3,000	126,300	3,000
2014-02-26	3,040	3,060	3,020	3,020	70,700	3,020
2014-02-25	3,060	3,100	3,045	3,085	62,000	3,085
2014-02-24	3,055	3,085	3,005	3,055	82,400	3,055
2014-02-21	3,010	3,050	2,991	3,040	219,100	3,040
2014-02-20	3,055	3,075	3,015	3,020	274,300	3,020
2014-02-19	3,095	3,105	3,020	3,065	213,900	3,065
2014-02-18	3,025	3,110	3,025	3,090	202,000	3,090
2014-02-17	2,987	3,075	2,970	3,055	242,100	3,055
2014-02-14	3,045	3,075	2,953	2,988	248,700	2,988
2014-02-13	3,160	3,160	3,040	3,045	236,100	3,045
2014-02-12	3,170	3,180	3,110	3,140	129,200	3,140
2014-02-10	3,145	3,170	3,080	3,105	90,400	3,105
2014-02-07	3,080	3,100	3,050	3,085	93,600	3,085
2014-02-06	3,085	3,100	3,045	3,050	103,600	3,050
2014-02-05	3,090	3,105	3,010	3,045	232,600	3,045
2014-02-04	3,145	3,165	3,045	3,045	318,900	3,045
2014-02-03	3,220	3,300	3,215	3,230	185,100	3,230
2014-01-31	3,325	3,410	3,215	3,250	474,600	3,250
2014-01-30	3,030	3,060	3,005	3,045	224,700	3,045
2014-01-29	3,040	3,155	3,040	3,135	215,800	3,135
2014-01-28	3,030	3,055	3,020	3,030	216,200	3,030
2014-01-27	3,050	3,105	3,035	3,035	188,400	3,035
2014-01-24	3,190	3,210	3,155	3,170	106,700	3,170
2014-01-23	3,285	3,290	3,220	3,225	76,300	3,225
2014-01-22	3,340	3,340	3,235	3,270	206,400	3,270
2014-01-21	3,385	3,400	3,345	3,355	117,900	3,355
2014-01-20	3,405	3,430	3,350	3,385	168,500	3,385
2014-01-17	3,350	3,410	3,330	3,395	129,100	3,395
2014-01-16	3,385	3,450	3,335	3,350	165,100	3,350
2014-01-15	3,345	3,360	3,305	3,350	292,400	3,350
2014-01-14	3,260	3,300	3,190	3,260	510,100	3,260
2014-01-10	3,145	3,225	3,135	3,220	231,000	3,220
2014-01-09	3,090	3,130	3,060	3,130	139,700	3,130
2014-01-08	3,045	3,100	3,035	3,085	175,300	3,085
2014-01-07	3,085	3,100	3,030	3,040	106,700	3,040
2014-01-06	3,135	3,140	3,075	3,105	150,300	3,105

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 [2014年度]

7278 (株)エクセディの時系列データ [2014年度]