1951 エクシオグループ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-082,5372,5422,5012,506326,0002,506
2021-12-072,4882,5352,4672,534358,8002,534
2021-12-062,4432,4662,4432,455243,6002,455
2021-12-032,4362,4512,4252,448236,4002,448
2021-12-022,4072,4472,4032,418272,3002,418
2021-12-012,3852,4372,3802,429428,1002,429
2021-11-302,4442,4652,4042,406848,1002,406
2021-11-292,4412,4472,4062,410465,0002,410
2021-11-262,4932,4992,4542,465437,8002,465
2021-11-252,5222,5292,4822,487310,5002,487
2021-11-242,5372,5682,5112,516324,5002,516
2021-11-222,5602,5682,5422,562250,9002,562
2021-11-192,5592,5732,5492,569365,3002,569
2021-11-182,5302,5662,5272,549346,2002,549
2021-11-172,6052,6052,5522,552534,2002,552
2021-11-162,6262,6482,6142,623231,1002,623
2021-11-152,6342,6452,6072,623250,1002,623
2021-11-122,5752,6342,5712,614385,5002,614
2021-11-112,6222,6222,5652,580565,5002,580
2021-11-102,6742,6832,6502,665237,7002,665
2021-11-092,6782,6962,6722,674140,5002,674
2021-11-082,7282,7302,6752,678186,1002,678
2021-11-052,7182,7222,6842,694137,8002,694
2021-11-042,6982,7332,6882,727442,2002,727
2021-11-022,6782,6862,6612,661185,6002,661
2021-11-012,6772,7002,6652,700238,7002,700
2021-10-292,6582,6622,6232,628306,0002,628
2021-10-282,6642,6712,6432,658168,0002,658
2021-10-272,6702,6882,6632,673194,7002,673
2021-10-262,6512,6692,6342,656246,7002,656
2021-10-252,6342,6562,6232,624227,9002,624
2021-10-222,6312,6552,6252,647260,9002,647
2021-10-212,6712,6902,6572,657314,8002,657
2021-10-202,7082,7232,6902,695330,5002,695
2021-10-192,7022,7192,6912,705233,1002,705
2021-10-182,6992,6992,6712,695217,5002,695
2021-10-152,6792,7112,6702,706177,8002,706
2021-10-142,6512,6612,6382,661182,0002,661
2021-10-132,6542,6672,6452,654218,1002,654
2021-10-122,6992,7062,6602,662208,9002,662
2021-10-112,7082,7192,6722,717261,8002,717
2021-10-082,6862,7102,6762,694213,7002,694
2021-10-072,6582,6852,6562,660306,8002,660
2021-10-062,6492,6862,6242,645297,8002,645
2021-10-052,6592,6662,6262,641298,6002,641
2021-10-042,7242,7292,6672,681286,9002,681
2021-10-012,7342,7402,6822,686323,1002,686
2021-09-302,7632,7752,7362,749332,1002,749
2021-09-292,7782,7782,7272,749359,2002,749
2021-09-282,8382,8532,8132,845246,3002,845
2021-09-272,8632,8652,8422,855330,2002,855
2021-09-242,8462,8542,8232,838320,7002,838
2021-09-222,8182,8232,7902,800382,6002,800
2021-09-212,8402,8622,8262,831260,9002,831
2021-09-172,8762,8962,8572,880430,4002,880
2021-09-162,8942,8942,8642,880294,4002,880
2021-09-152,9302,9302,8752,884288,2002,884
2021-09-142,9602,9602,9162,960317,9002,960
2021-09-132,9262,9602,9082,951229,0002,951
2021-09-102,8792,9432,8792,943400,3002,943
2021-09-092,8722,9072,8612,877372,2002,877
2021-09-082,8422,8612,8262,859282,8002,859
2021-09-072,8672,8782,8372,842253,9002,842
2021-09-062,8472,8602,8232,844262,0002,844
2021-09-032,8102,8672,8062,838329,1002,838
2021-09-022,7612,7952,7572,795239,8002,795
2021-09-012,7612,7932,7582,780193,7002,780
2021-08-312,7242,7772,7232,762274,2002,762
2021-08-302,7072,7322,7022,732244,4002,732
2021-08-272,7022,7132,6952,705123,4002,705
2021-08-262,7322,7362,7082,709173,4002,709
2021-08-252,7532,7672,7162,716120,6002,716
2021-08-242,7422,7672,7392,752270,1002,752
2021-08-232,6972,7352,6922,723280,8002,723
2021-08-202,6712,6972,6572,665310,9002,665
2021-08-192,6982,7142,6952,697200,0002,697
2021-08-182,6802,7272,6802,719176,5002,719
2021-08-172,7002,7102,6652,666160,4002,666
2021-08-162,7172,7202,6862,689189,7002,689
2021-08-132,7232,7442,7202,729179,6002,729
2021-08-122,7482,7542,7172,723208,5002,723
2021-08-112,7312,7472,7272,742217,4002,742
2021-08-102,7562,7872,7122,712377,5002,712
2021-08-062,7052,7242,7022,702210,8002,702
2021-08-052,7032,7422,7022,712185,3002,712
2021-08-042,7592,7592,7212,721179,8002,721
2021-08-032,7532,7682,7392,760137,4002,760
2021-08-022,7282,7682,7282,764185,1002,764
2021-07-302,7122,7342,7092,713204,8002,713
2021-07-292,7362,7402,7182,724240,0002,724
2021-07-282,7332,7522,7272,737177,6002,737
2021-07-272,7392,7582,7342,747202,6002,747
2021-07-262,7572,7632,7302,738227,4002,738
2021-07-212,7012,7342,6962,707202,2002,707
2021-07-202,6742,6902,6692,675398,5002,675
2021-07-192,6992,7182,6872,708300,9002,708
2021-07-162,7462,7512,7202,728332,3002,728
2021-07-152,8212,8382,7512,752449,3002,752
2021-07-142,7802,8232,7792,818370,4002,818
2021-07-132,7522,7832,7462,779353,3002,779
2021-07-122,7342,7482,7162,747350,2002,747
2021-07-092,6632,7002,6552,695404,1002,695
2021-07-082,7092,7122,6942,699335,0002,699
2021-07-072,6782,7072,6612,706264,4002,706
2021-07-062,7502,7512,7122,723198,3002,723
2021-07-052,7252,7342,7172,729176,6002,729
2021-07-022,7132,7382,7082,735156,4002,735
2021-07-012,7352,7352,7052,710180,0002,710
2021-06-302,7382,7642,7282,735242,3002,735
2021-06-292,7322,7332,7062,725279,0002,725
2021-06-282,7312,7572,7262,753191,3002,753
2021-06-252,7202,7252,7052,720198,4002,720
2021-06-242,6872,7222,6762,702265,1002,702
2021-06-232,7202,7382,6982,704248,2002,704
2021-06-222,7402,7442,7132,743284,7002,743
2021-06-212,7202,7202,6672,679416,2002,679
2021-06-182,7702,7702,7312,745407,3002,745
2021-06-172,7612,7672,7362,742339,1002,742
2021-06-162,7572,7792,7542,760393,0002,760
2021-06-152,7622,7702,7372,755537,1002,755
2021-06-142,7472,7532,7112,738411,2002,738
2021-06-112,7232,7492,7222,740408,0002,740
2021-06-102,7002,7282,6902,723351,0002,723
2021-06-092,7462,7552,7352,739321,0002,739
2021-06-082,7052,7452,7042,740286,2002,740
2021-06-072,7502,7632,7162,731329,9002,731
2021-06-042,7172,7332,7052,729338,8002,729
2021-06-032,7182,7252,6962,718471,4002,718
2021-06-022,7122,7322,6802,718473,2002,718
2021-06-012,7002,7082,6722,708417,7002,708
2021-05-312,7182,7392,6872,690404,5002,690
2021-05-282,7492,7502,7172,736370,6002,736
2021-05-272,7612,7722,7222,722451,7002,722
2021-05-262,7392,7832,7372,778415,3002,778
2021-05-252,7302,7422,7162,742415,6002,742
2021-05-242,7772,8012,7612,772312,4002,772
2021-05-212,7182,7882,7182,782506,3002,782
2021-05-202,7302,7682,7042,711326,0002,711
2021-05-192,6992,7462,6962,718459,4002,718
2021-05-182,7492,7502,6792,702487,2002,702
2021-05-172,8872,9022,7022,702669,3002,702
2021-05-142,8992,9292,8852,904154,0002,904
2021-05-132,8722,8902,8472,850200,7002,850
2021-05-122,9342,9562,8752,895200,7002,895
2021-05-112,9832,9862,9392,950181,8002,950
2021-05-102,9593,0102,9532,995210,4002,995
2021-05-072,9262,9712,9142,959177,0002,959
2021-05-062,9862,9862,9262,937345,2002,937
2021-04-302,9192,9292,9032,907214,9002,907
2021-04-282,9292,9312,9042,910184,7002,910
2021-04-272,9272,9522,9222,941251,6002,941
2021-04-262,9242,9302,9052,914181,5002,914
2021-04-232,9242,9482,9052,922202,8002,922
2021-04-222,9182,9372,9052,931251,9002,931
2021-04-212,8692,9022,8622,896306,7002,896
2021-04-202,9242,9282,8882,902226,3002,902
2021-04-192,9662,9662,9322,953238,1002,953
2021-04-162,9993,0002,9592,976253,0002,976
2021-04-152,9843,0052,9723,005272,6003,005
2021-04-142,9932,9932,9652,977177,2002,977
2021-04-133,0153,0202,9913,005247,8003,005
2021-04-123,0303,0302,9883,015268,6003,015
2021-04-093,0403,0652,9872,995452,2002,995
2021-04-083,0003,0152,9823,015338,6003,015
2021-04-072,9612,9992,9582,996317,7002,996
2021-04-062,9862,9952,9262,943340,2002,943
2021-04-052,9872,9942,9612,972278,0002,972
2021-04-022,9792,9812,9352,959224,4002,959
2021-04-012,9442,9852,9182,943412,9002,943
2021-03-312,9162,9552,9012,922296,6002,922
2021-03-302,9512,9582,9022,956362,7002,956
2021-03-293,0203,0302,9352,982492,3002,982
2021-03-262,9723,0052,9582,986371,3002,986
2021-03-252,9002,9562,8922,951307,3002,951
2021-03-242,8902,9142,8572,858300,7002,858
2021-03-232,9832,9832,9282,928355,5002,928
2021-03-222,9902,9902,9392,963378,6002,963
2021-03-192,9783,0202,9692,998582,5002,998
2021-03-182,9302,9692,9292,967367,0002,967
2021-03-172,9012,9432,8992,938279,0002,938
2021-03-162,8602,9042,8572,901381,0002,901
2021-03-152,8802,9012,8662,897460,4002,897
2021-03-122,8342,8622,8032,855496,9002,855
2021-03-112,7842,8522,7772,834612,3002,834
2021-03-102,7592,7892,7542,768574,6002,768
2021-03-092,7382,7552,7062,7401,057,3002,740
2021-03-082,7632,7982,7192,7221,113,2002,722
2021-03-052,7662,7742,7262,753452,5002,753
2021-03-042,7402,7732,7382,770431,6002,770
2021-03-032,7872,7882,7512,761464,8002,761
2021-03-022,8092,8102,7772,807373,2002,807
2021-03-012,7622,7992,7362,774421,9002,774
2021-02-262,8102,8162,7202,722670,4002,722
2021-02-252,7552,8262,7502,817549,9002,817
2021-02-242,7602,7752,7232,729411,3002,729
2021-02-222,7422,7492,7042,722375,8002,722
2021-02-192,7142,7262,6852,696300,5002,696
2021-02-182,7602,7792,7272,728414,3002,728
2021-02-172,8172,8252,7612,761509,5002,761
2021-02-162,8532,8552,8032,815450,9002,815
2021-02-152,8312,8532,8202,844258,8002,844
2021-02-122,9002,9102,8292,844388,7002,844
2021-02-102,9152,9152,8462,881382,5002,881
2021-02-092,9092,9532,9062,938426,3002,938
2021-02-082,8502,9152,8472,908408,2002,908
2021-02-052,8182,8352,8052,831267,3002,831
2021-02-042,8192,8242,7982,814230,5002,814
2021-02-032,8222,8362,7962,828219,9002,828
2021-02-022,7752,8072,7522,803232,5002,803
2021-02-012,7152,7692,7132,765258,3002,765
2021-01-292,7912,8022,7312,733290,0002,733
2021-01-282,7442,8072,7432,791473,9002,791
2021-01-272,7512,7862,7512,765343,9002,765
2021-01-262,7632,7732,7412,741247,4002,741
2021-01-252,7982,8032,7542,772281,1002,772
2021-01-222,7942,8152,7872,798284,0002,798
2021-01-212,8352,8602,7982,810315,6002,810
2021-01-202,8422,8452,8232,826213,9002,826
2021-01-192,8592,8662,8372,839229,9002,839
2021-01-182,8662,8912,8632,874163,7002,874
2021-01-152,9052,9212,8862,887258,8002,887
2021-01-142,8802,9292,8692,904302,3002,904
2021-01-132,8872,8932,8682,888267,0002,888
2021-01-122,8982,9022,8742,894184,8002,894
2021-01-082,8732,9002,8552,900298,8002,900
2021-01-072,8982,9102,8822,882274,9002,882
2021-01-062,8512,8752,8392,848204,2002,848
2021-01-052,8642,8842,8562,876224,1002,876
2021-01-042,9442,9482,8802,899238,7002,899

分割・併合履歴 : [1994-09-27]1株→1.2株 [1988-09-27]1株→1.05株