[7278 東証1部] エクセディ 日足 時系列データ

[7278 東証1部] エクセディ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-243080.003105.003055.003095.00160500495137500
2017-05-233045.003105.003040.003060.00212500653742500
2017-05-223045.003050.003015.003040.0071300216381000
2017-05-193025.003045.002997.003035.0090500273862500
2017-05-183010.003040.003010.003025.0073300221775500
2017-05-173120.003125.003065.003070.00160200493411500
2017-05-163170.003170.003125.003130.0099100311616500
2017-05-153145.003170.003135.003150.00178800563948000
2017-05-123180.003205.003140.003160.00193300610010500
2017-05-113205.003235.003190.003215.00158200508837500
2017-05-103245.003265.003195.003210.00178200574393500
2017-05-093210.003250.003210.003240.00174900565101000
2017-05-083165.003240.003165.003240.00149700481643000
2017-05-023070.003135.003070.003125.00145100451693000
2017-05-013030.003075.003030.003060.00178100544940500
2017-04-283010.003045.002981.003040.00325600981671300
2017-04-273075.003090.003050.003070.00166500511354500
2017-04-263060.003090.003055.003080.00183000563286500
2017-04-253015.003050.002987.003030.00163900496796900
2017-04-243050.003050.003010.003010.00123700374023500
2017-04-212987.003025.002963.003020.00114700344048300
2017-04-202938.002988.002923.002951.00104600309446400
2017-04-192911.002937.002892.002921.00100000291727000
2017-04-182931.002963.002930.002934.00125000367773300
2017-04-172900.002927.002863.002920.00114800333021000
2017-04-142930.002938.002905.002919.00100400293061800
2017-04-132952.002971.002916.002940.00167600491929500
2017-04-123015.003030.002946.002962.00130400387558200
2017-04-113030.003045.003010.003025.0087700265467500
2017-04-103030.003055.003020.003045.00180400547600500
2017-04-073050.003080.003035.003045.0095300291328000
2017-04-063075.003075.003025.003030.00105600321519000
2017-04-053135.003150.003070.003090.00108800336901000
2017-04-043150.003155.003105.003125.00124800390188000
2017-04-033190.003210.003160.003180.00120100382485000
2017-03-313280.003295.003180.003180.00131400423327000
2017-03-303265.003285.003240.003250.0070900231221000
2017-03-293305.003310.003260.003300.0087400287777500
2017-03-283240.003325.003235.003320.00284800930605500
2017-03-273250.003275.003235.003240.00170800554765000
2017-03-243230.003290.003210.003265.0098400320840500
2017-03-233185.003240.003185.003225.00157200503900500
2017-03-223280.003300.003250.003255.00132300432612500
2017-03-213370.003370.003335.003350.0094800317720500
2017-03-173370.003380.003320.003365.00129200434222500
2017-03-163345.003385.003345.003375.00109300368097000
2017-03-153335.003370.003335.003360.0084500283261500
2017-03-143355.003355.003315.003355.0063900213511000
2017-03-133355.003360.003325.003355.0078800263714000
2017-03-103350.003370.003335.003365.00126200423604000
2017-03-093300.003310.003285.003300.0090400298122000
2017-03-083270.003290.003240.003280.0099700326125500
2017-03-073275.003295.003245.003255.0058900192290000
2017-03-063230.003280.003225.003260.0068700224026500
2017-03-033270.003285.003250.003260.0072000235030500
2017-03-023300.003310.003265.003275.0083300273861500
2017-03-013240.003265.003210.003255.00116900379305500
2017-02-283220.003255.003210.003210.00128800415755000
2017-02-273205.003210.003155.003175.00100100318476500
2017-02-243220.003255.003205.003225.0096700312606500
2017-02-233280.003280.003235.003245.0071100231286500
2017-02-223265.003300.003225.003245.0093400303773000
2017-02-213220.003270.003185.003235.00109600355224000
2017-02-203230.003240.003185.003190.00162300519914500
2017-02-173185.003215.003175.003195.00126600404413500
2017-02-163285.003285.003200.003220.00285700923529000
2017-02-153275.003320.003265.003290.00296200973094500
2017-02-143160.003190.003155.003165.00114100362376500
2017-02-133180.003180.003130.003140.0084700266523000
2017-02-103090.003150.003080.003135.0095300297942500
2017-02-093075.003085.003020.003025.00127500387719000
2017-02-083090.003110.003080.003085.00110100340214000
2017-02-073085.003120.003075.003090.00148700460919500
2017-02-063105.003110.003055.003085.00141400435467000
2017-02-033080.003095.003050.003065.00168300515584500
2017-02-023055.003090.003030.003040.00188100575773500
2017-02-013025.003060.003000.003045.00147000445810000
2017-01-313035.003110.003035.003060.00236200724152000
2017-01-302955.003095.002942.003060.005412001645058500
2017-01-273235.003270.003185.003235.00199100643634500
2017-01-263210.003240.003195.003205.00145700468824500
2017-01-253180.003185.003155.003165.00112600357174000
2017-01-243145.003180.003120.003130.00132400416631000
2017-01-233175.003175.003130.003145.00102500323816500
2017-01-203195.003255.003190.003240.0077700251434000
2017-01-193200.003230.003180.003210.0092100295155000
2017-01-183145.003190.003125.003175.0085000268753000
2017-01-173195.003210.003145.003145.0071100225818000
2017-01-163200.003205.003175.003195.0096700308015000
2017-01-133225.003260.003215.003235.00149000482145500
2017-01-123315.003315.003255.003280.0060900199970000
2017-01-113350.003355.003300.003310.0052500174137500
2017-01-103300.003355.003290.003325.00130200433100500
2017-01-063310.003330.003270.003295.00105000346218000
2017-01-053380.003395.003345.003360.0067100225462500
2017-01-043295.003380.003255.003380.00140300465912000
2016-12-303260.003305.003240.003290.0049000160482500
2016-12-293305.003305.003275.003285.0093400307599500
2016-12-283250.003320.003235.003315.0080800265808000
2016-12-273220.003265.003200.003220.00129200417528000
2016-12-263305.003305.003225.003235.00102200332293500
2016-12-223315.003345.003295.003335.0098700328011500
2016-12-213290.003315.003260.003270.0077300253776500
2016-12-203265.003285.003235.003285.0075200245488500
2016-12-193270.003285.003250.003265.00116000378869000
2016-12-163310.003320.003270.003280.00168400553041000
2016-12-153275.003310.003260.003300.00125400413100500
2016-12-143295.003295.003260.003280.0075500247221500
2016-12-133245.003295.003235.003295.0055900182808500
2016-12-123300.003325.003245.003265.0095600313710000
2016-12-093280.003285.003250.003265.0072500236905000
2016-12-083280.003280.003240.003275.0097500318032500
2016-12-073225.003240.003190.003210.0066600213920500
2016-12-063180.003210.003160.003195.0087200277871000
2016-12-053135.003150.003115.003130.0081100254050000
2016-12-023200.003200.003150.003185.0097900310786500
2016-12-013200.003260.003190.003215.00143400461564000
2016-11-303145.003160.003130.003145.0090200283380500
2016-11-293120.003125.003085.003125.0074300231160500
2016-11-283155.003160.003085.003120.0096300300418500
2016-11-253140.003200.003140.003180.00114200362753000
2016-11-243010.003120.003010.003105.00279500860677500
2016-11-223130.003130.003075.003080.00140900435182000
2016-11-213160.003170.003140.003150.0085300268988000
2016-11-183100.003175.003100.003160.0099900314692500
2016-11-173050.003095.003030.003080.00185900570670500
2016-11-163025.003100.003025.003055.00222300681389000
2016-11-152975.002994.002961.002975.0055300164474400
2016-11-142914.002978.002902.002978.0080500238505300
2016-11-112950.002969.002893.002901.0094300275462600
2016-11-102961.002969.002900.002917.00147700431855600
2016-11-092969.002981.002753.002783.00157000449445700
2016-11-082950.002971.002944.002957.0058600173309600
2016-11-072963.002992.002942.002943.00148900440859000
2016-11-042903.002924.002865.002915.00140000405881700
2016-11-022974.002974.002926.002944.00170200501436400
2016-11-012981.002998.002955.002986.00181700541641800
2016-10-312999.003015.002891.002991.004876001443518200
2016-10-282768.002800.002744.002799.00189600525870600
2016-10-272758.002759.002720.002732.00121900333339100
2016-10-262794.002824.002747.002769.00144400400241300
2016-10-252731.002775.002731.002770.0082900229315000
2016-10-242743.002743.002711.002728.0076500208566500
2016-10-212740.002742.002721.002727.0089100243257100
2016-10-202711.002746.002689.002733.00101000275547100
2016-10-192684.002729.002663.002723.00170000460884900
2016-10-182659.002681.002634.002673.0089200237547100
2016-10-172654.002680.002641.002680.00114700306010600
2016-10-142585.002661.002585.002655.00141200371907200
2016-10-132700.002718.002660.002685.0094200253112200
2016-10-122673.002706.002662.002701.00102400275888800
2016-10-112714.002720.002694.002701.00108800294249200
2016-10-072701.002721.002672.002720.00144700390911100
2016-10-062650.002677.002633.002669.00155300414183600
2016-10-052610.002628.002587.002615.00169100441509300
2016-10-042540.002597.002540.002596.00137500354057500
2016-10-032593.002593.002521.002547.00102500261517300
2016-09-302554.002562.002523.002554.00131500334706900
2016-09-292595.002632.002580.002626.00109200285429200
2016-09-282596.002604.002575.002594.0097200251533700
2016-09-272590.002619.002550.002619.00121500315287900
2016-09-262634.002661.002602.002616.00149500393533700
2016-09-232610.002610.002555.002584.0080700208195100
2016-09-212545.002608.002503.002604.0069600178266400
2016-09-202541.002567.002505.002543.00107000272489300
2016-09-162519.002539.002503.002524.0070100176925900
2016-09-152550.002557.002507.002510.0074900188565300
2016-09-142565.002581.002550.002558.0082200210864200
2016-09-132592.002601.002531.002564.0098500252346400
2016-09-122600.002601.002565.002582.0052100134400800
2016-09-092617.002640.002604.002628.0061400161066400
2016-09-082569.002620.002569.002619.0068800178884100
2016-09-072569.002595.002547.002589.0066800172129300
2016-09-062599.002620.002583.002616.0044900117102000
2016-09-052604.002622.002591.002599.0050700132033900
2016-09-022575.002586.002550.002576.0074600191855600
2016-09-012562.002611.002558.002595.0086700224618400
2016-08-312500.002604.002490.002562.00280300718716300
2016-08-302455.002471.002445.002467.00325200800576000
2016-08-292445.002475.002418.002460.00120400295905000
2016-08-262371.002380.002324.002368.0097900230746200
2016-08-252369.002380.002352.002374.0083900198659100
2016-08-242430.002430.002370.002381.00123100294165800
2016-08-232459.002459.002400.002430.00132300321340700
2016-08-222470.002470.002420.002450.0069000168779200
2016-08-192419.002462.002404.002438.0097600238750000
2016-08-182426.002455.002395.002404.00114800278386000
2016-08-172429.002460.002429.002447.00209900514028000
2016-08-162442.002456.002422.002424.00158300385965100
2016-08-152442.002460.002423.002430.00111300271883500
2016-08-122427.002465.002417.002437.00113400276835200
2016-08-102455.002455.002411.002419.0099100240501200
2016-08-092425.002471.002425.002445.00206300505393800
2016-08-082349.002425.002328.002425.00157500377684600
2016-08-052316.002331.002289.002300.0078500180844200
2016-08-042218.002304.002217.002299.00133300302660500
2016-08-032251.002255.002204.002214.00132800295017000
2016-08-022373.002381.002287.002295.00192600446132900
2016-08-012379.002421.002353.002403.00218000522834800
2016-07-292600.002640.002424.002450.005104001290421600
2016-07-282451.002470.002412.002458.00231200566956900
2016-07-272375.002460.002370.002455.00209900510914500
2016-07-262410.002410.002291.002314.00111000258187100
2016-07-252360.002408.002360.002389.00117800281703800
2016-07-222340.002362.002319.002331.0076800179213800
2016-07-212353.002373.002343.002372.00118000278915800
2016-07-202320.002325.002278.002324.0069800160962800
2016-07-192317.002347.002296.002324.00159900371238000
2016-07-152269.002305.002260.002274.00123900282525100
2016-07-142263.002269.002240.002257.00115000259112900
2016-07-132293.002307.002274.002284.00130400298473300
2016-07-122179.002230.002173.002205.00114200252294200
2016-07-112091.002140.002073.002129.00147500311422800
2016-07-082098.002098.002022.002024.00172900354177700
2016-07-072097.002139.002083.002092.00112700237174500
2016-07-062119.002127.002072.002106.00131000274478600
2016-07-052202.002202.002148.002167.0068400148149800
2016-07-042162.002205.002145.002191.0091400199678000
2016-07-012194.002220.002180.002187.0070700155023400
2016-06-302235.002243.002178.002180.00101900224060800
2016-06-292176.002217.002138.002188.00122400267113400
2016-06-282168.002202.002135.002166.00107500233040200
2016-06-272246.002346.002179.002202.00157500347274200
2016-06-242369.002376.002176.002196.00187500423938400
2016-06-232306.002367.002290.002359.0095400223087300
2016-06-222319.002319.002274.002299.00119100273957600
2016-06-212291.002333.002270.002320.00127700294997300
2016-06-202347.002357.002310.002315.00135100314251700
2016-06-172304.002336.002287.002298.00135000310759100
2016-06-162348.002361.002270.002280.00139100320887800
2016-06-152314.002378.002306.002361.00119700281419200
2016-06-142365.002366.002297.002314.00133400308960400
2016-06-132419.002421.002358.002359.00138100327999300
2016-06-102457.002458.002425.002458.00122100299138600
2016-06-092482.002495.002435.002447.00144700355676100
2016-06-082471.002484.002437.002482.0082100202169500
2016-06-072496.002499.002451.002459.00124100305969100
2016-06-062457.002478.002431.002471.00189500466435200
2016-06-032506.002523.002481.002508.00132100330261300
2016-06-022519.002528.002480.002493.00118400295557000
2016-06-012554.002561.002526.002536.00128900328325700
2016-05-312539.002574.002520.002564.00133500341497700
2016-05-302566.002575.002530.002551.0085800218936100
2016-05-272525.002561.002512.002545.00135000343061800
2016-05-262542.002565.002510.002519.00120900306119100
2016-05-252560.002564.002472.002511.00272900684091000
2016-05-242557.002570.002510.002517.00123200311521700
2016-05-232543.002579.002509.002574.00159100406213900
2016-05-202605.002614.002553.002558.00256600659949600
2016-05-192630.002657.002595.002622.0081400213453200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog