[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 
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
2016-05-182639.002669.002613.002630.00115700305002300
2016-05-172631.002659.002628.002641.0067900179259900
2016-05-162604.002663.002600.002606.00180800473755900
2016-05-132639.002652.002610.002632.00158100416747700
2016-05-122560.002632.002547.002626.00117400305404600
2016-05-112617.002649.002584.002595.00166000432706700
2016-05-102555.002587.002501.002586.00215600550890000
2016-05-092569.002602.002543.002555.00148500380884100
2016-05-062521.002559.002501.002556.00207200526779000
2016-05-022496.002545.002488.002534.00231600584756400
2016-04-282698.002716.002580.002596.00271200715999700
2016-04-272620.002778.002620.002662.005669001531992700
2016-04-262561.002594.002510.002586.005291001352577600
2016-04-252480.002489.002450.002461.00199300492022800
2016-04-222418.002462.002400.002457.00215000524149300
2016-04-212445.002446.002419.002440.0088400215337200
2016-04-202407.002415.002369.002375.00127700305279100
2016-04-192359.002385.002349.002373.00106100251020500
2016-04-182272.002308.002263.002279.00123300281705500
2016-04-152357.002380.002336.002349.00131100308806500
2016-04-142337.002363.002311.002363.00160800376746400
2016-04-132260.002312.002260.002308.00130200298624100
2016-04-122161.002238.002161.002230.00253200561944400
2016-04-112170.002178.002127.002160.00105100226537800
2016-04-082140.002223.002123.002195.00174000378773800
2016-04-072197.002212.002169.002191.00188000411661400
2016-04-062206.002223.002159.002196.00263700577078800
2016-04-052293.002302.002227.002232.00130900294678100
2016-04-042350.002374.002294.002315.00147800344013500
2016-04-012467.002467.002365.002369.00191400459744600
2016-03-312518.002543.002486.002488.00118900298678500
2016-03-302539.002540.002491.002498.00109800276256600
2016-03-292514.002544.002506.002541.00160600406127300
2016-03-282560.002563.002526.002554.00376800960662800
2016-03-252511.002548.002492.002545.00196400495875300
2016-03-242459.002509.002446.002485.00242600601806400
2016-03-232464.002489.002448.002459.00233200575255900
2016-03-222417.002464.002414.002443.00173000421840100
2016-03-182408.002429.002350.002381.00179500426442500
2016-03-172385.002463.002385.002415.00169500410964300
2016-03-162395.002405.002371.002374.00120100286304000
2016-03-152424.002448.002395.002414.00169700410161100
2016-03-142435.002448.002419.002427.0096300234201900
2016-03-112361.002419.002348.002408.00148300353444700
2016-03-102359.002400.002359.002391.00127100303378900
2016-03-092330.002342.002307.002329.00157700366936100
2016-03-082400.002400.002339.002354.00169800401723300
2016-03-072435.002464.002401.002430.00176900430027000
2016-03-042337.002428.002328.002418.00218800524372300
2016-03-032313.002347.002313.002340.00172200401663000
2016-03-022331.002354.002320.002324.00231600541563700
2016-03-012254.002286.002225.002246.00217600489569200
2016-02-292304.002327.002251.002251.00275700633182000
2016-02-262305.002318.002260.002269.00174000396540300
2016-02-252271.002303.002265.002283.00191300436910700
2016-02-242255.002290.002232.002271.00260100590080500
2016-02-232286.002299.002249.002271.00180100410170400
2016-02-222250.002287.002239.002272.00167700379988300
2016-02-192292.002292.002244.002267.00103800235486400
2016-02-182318.002353.002285.002312.00149300346389200
2016-02-172281.002325.002238.002266.00168800383684900
2016-02-162268.002340.002258.002293.00129200298023400
2016-02-152234.002309.002214.002299.00321500729708100
2016-02-122209.002224.002106.002108.00265600572210500
2016-02-102320.002351.002241.002275.00177700407540900
2016-02-092381.002393.002306.002315.00146000341684500
2016-02-082440.002490.002419.002467.00182500448380900
2016-02-052542.002542.002450.002469.00181200449137300
2016-02-042590.002609.002543.002543.00233300599582300
2016-02-032666.002666.002591.002619.00192200503291500
2016-02-022784.002794.002701.002716.00214500587149200
2016-02-012786.002829.002745.002814.00243600683108900
2016-01-292603.002800.002594.002785.004306001172804100
2016-01-282646.002660.002603.002617.00158900418553000
2016-01-272561.002621.002559.002592.0097500252592100
2016-01-262562.002592.002521.002522.0077000195275400
2016-01-252635.002642.002571.002595.00121400314928100
2016-01-222535.002599.002501.002592.00117300299006200
2016-01-212515.002553.002440.002442.00165500414310200
2016-01-202609.002631.002516.002519.00119100303964700
2016-01-192582.002643.002561.002624.00156000407070300
2016-01-182525.002588.002500.002571.00110900282188100
2016-01-152617.002660.002554.002570.00154500399171600
2016-01-142610.002623.002552.002593.00235500607382400
2016-01-132652.002723.002644.002702.00115200310506700
2016-01-122710.002726.002639.002644.00117500313951900
2016-01-082750.002790.002727.002731.00141200387870400
2016-01-072842.002854.002771.002779.00143400402441700
2016-01-062856.002879.002808.002842.00161300457664900
2016-01-052841.002870.002824.002830.00175600498652200
2016-01-042901.002925.002828.002843.00125900360468300
2015-12-302948.002967.002930.002941.0096200283370600
2015-12-292872.002934.002862.002926.0070800205855900
2015-12-282850.002899.002848.002883.0074900215784300
2015-12-252850.002869.002817.002831.0053000150178400
2015-12-242888.002909.002865.002871.0074800215293400
2015-12-222864.002901.002864.002881.0065000187323200
2015-12-212870.002891.002846.002883.0086300247622900
2015-12-182894.002950.002872.002880.00181400525905500
2015-12-172939.002957.002915.002921.0084500247714900
2015-12-162858.002890.002851.002890.0078400225290800
2015-12-152881.002905.002814.002820.00111100314459900
2015-12-142837.002888.002812.002881.00121200346005200
2015-12-112888.002932.002885.002919.00145500423182400
2015-12-102934.002934.002872.002891.00104800303745600
2015-12-092941.002976.002920.002934.0097000285468100
2015-12-082995.003000.002948.002955.00100100296898200
2015-12-072988.003025.002981.002983.0066500199558500
2015-12-042988.003005.002959.002959.00123000366099400
2015-12-032975.003060.002975.003045.00139200421765900

   ※ 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