1951 エクシオグループ(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28425425416420133,000166.67
1983-12-27431435421425624,000168.65
1983-12-26430430420428419,000169.84
1983-12-24429430421421346,000167.06
1983-12-234364464264263,092,001169.05
1983-12-224094244094212,063,001167.06
1983-12-21405409400403775,000159.92
1983-12-2037038037037554,000148.81
1983-12-1936437036436415,000144.44
1983-12-1737137537037117,000147.22
1983-12-1637037536637039,000146.83
1983-12-1536037135736995,000146.43
1983-12-1435536935536937,000146.43
1983-12-13360360349350130,000138.89
1983-12-1236036135836030,000142.86
1983-12-0937037036436437,000144.44
1983-12-0837137137037135,000147.22
1983-12-0737237237037044,000146.83
1983-12-0638138337037478,000148.41
1983-12-0538238438138151,000151.19
1983-12-0338138638138357,000151.98
1983-12-02403403391391325,000155.16
1983-12-01400410390398719,000157.94
1983-11-30384398384391189,000155.16
1983-11-2935535935535949,000142.46
1983-11-2836036135535552,000140.87
1983-11-2635936035635630,000141.27
1983-11-2536036035935923,000142.46
1983-11-2436036035136033,000142.86
1983-11-2235035535035571,000140.87
1983-11-2135536035035061,000138.89
1983-11-1936036035535510,000140.87
1983-11-1835336035336069,000142.86
1983-11-1735835835335342,000140.08
1983-11-163613613613615,000143.25
1983-11-1536536936136138,000143.25
1983-11-1435236335236341,000144.05
1983-11-1135335435035241,000139.68
1983-11-1035435835235343,000140.08
1983-11-0935535535335436,000140.48
1983-11-0836036035935913,000142.46
1983-11-0736336335536039,000142.86
1983-11-0536236536036520,000144.84
1983-11-0437537536536513,000144.84
1983-11-0236537536537047,000146.83
1983-11-0135336435336367,000144.05
1983-10-3135235234835231,000139.68
1983-10-29351352350352103,000139.68
1983-10-2835235235035256,000139.68
1983-10-27357357345354155,000140.48
1983-10-26364365360360101,000142.86
1983-10-2536736736536512,000144.84
1983-10-2436536736536720,000145.64
1983-10-2237037036536532,000144.84
1983-10-2137537537137136,000147.22
1983-10-2037537537537529,000148.81
1983-10-1937638037537513,000148.81
1983-10-1837638137037643,000149.21
1983-10-1737537536837443,000148.41
1983-10-1536937436437454,000148.41
1983-10-14371375365365104,000144.84
1983-10-1239139139139126,000155.16
1983-10-0740140440140447,000160.32
1983-10-0640140540040049,000158.73
1983-10-0539240039240049,000158.73
1983-10-0439039039039034,000154.76
1983-10-0339039139039023,000154.76
1983-10-0139539538839012,000154.76
1983-09-3040440539539577,000156.75
1983-09-29410410400404134,000160.32
1983-09-28394405390405103,000160.71
1983-09-27379380374379115,000150.40
1983-09-2639039038538833,000153.97
1983-09-2439039038738881,000153.97
1983-09-2238839138539033,000154.76
1983-09-21385388383388183,000153.97
1983-09-2039039038638880,000153.97
1983-09-1939039038838846,000153.97
1983-09-17386390386390176,000154.76
1983-09-1639039038738988,000154.37
1983-09-14387390387389124,000154.37
1983-09-13390390385387166,000153.57
1983-09-1239139539039042,000154.76
1983-09-09391399389395424,000156.75
1983-09-0840340338538570,000152.78
1983-09-07410411401403138,000159.92
1983-09-06405410400409180,000162.30
1983-09-05412412406407250,000161.51
1983-09-03405414405412153,000163.49
1983-09-02425425400400534,000158.73
1983-09-01426426419425880,000168.65
1983-08-31439439421426733,000169.05
1983-08-304204384204382,718,001173.81
1983-08-294024214014201,684,001166.67
1983-08-27400400395400247,000158.73
1983-08-26400401395395348,000156.75
1983-08-25403403395396433,000157.14
1983-08-243824063823981,411,000157.94
1983-08-23381382378381186,000151.19
1983-08-22380382371382117,000151.59
1983-08-2037037837037850,000150
1983-08-1937137236636886,000146.03
1983-08-18376377370370148,000146.83
1983-08-17376376367368141,000146.03
1983-08-1637538037337884,000150
1983-08-1536537236537273,000147.62
1983-08-1236536636136538,000144.84
1983-08-11365369360360178,000142.86
1983-08-10368369365369132,000146.43
1983-08-0937137537037070,000146.83
1983-08-0837137637137372,000148.02
1983-08-0637037936837565,000148.81
1983-08-05386386367373219,000148.02
1983-08-04389394380381497,000151.19
1983-08-03378390373380499,000150.79
1983-08-02370379365378269,000150
1983-08-01374375365365181,000144.84
1983-07-30379380371375281,000148.81
1983-07-29391391377380807,000150.79
1983-07-283803953793861,978,001153.18
1983-07-27373380373379374,000150.40
1983-07-26370374370371497,000147.22
1983-07-25383385375376601,000149.21
1983-07-233773883713841,336,000152.38
1983-07-223633783613761,230,000149.21
1983-07-21348358347358197,000142.06
1983-07-2033934433934439,000136.51
1983-07-1934334333833912,000134.52
1983-07-1833634533633878,000134.13
1983-07-1534134534134141,000135.32
1983-07-1434134534134148,000135.32
1983-07-1334635034534621,000137.30
1983-07-1234135134134658,000137.30
1983-07-1135335335035134,000139.29
1983-07-0935335335035035,000138.89
1983-07-0835535835335349,000140.08
1983-07-07362362355358168,000142.06
1983-07-06348362348362106,000143.65
1983-07-0534234834034852,000138.10
1983-07-0434034133634062,000134.92
1983-07-0233934033533547,000132.94
1983-07-0133034033034034,000134.92
1983-06-3034434433633656,000133.33
1983-06-2934334834034040,000134.92
1983-06-2835035034234255,000135.71
1983-06-2734535034235094,000138.89
1983-06-2534534534434437,000136.51
1983-06-2435035234734757,000137.70
1983-06-23345352345347161,000137.70
1983-06-2234434934434734,000137.70
1983-06-2134835434434590,000136.91
1983-06-2035435435035024,000138.89
1983-06-17353355350351104,000139.29
1983-06-16358358352353153,000140.08
1983-06-1535836235536099,000142.86
1983-06-14365365358358134,000142.06
1983-06-13367368361365197,000144.84
1983-06-11355366355365463,000144.84
1983-06-10354357351356129,000141.27
1983-06-0935035434935446,000140.48
1983-06-0835535534934975,000138.49
1983-06-0735635635035087,000138.89
1983-06-06360362351351168,000139.29
1983-06-0435935935035038,000138.89
1983-06-03361365355355122,000140.87
1983-06-02376376362362313,000143.65
1983-06-013643783623721,129,000147.62
1983-05-31362370358364474,000144.44
1983-05-30358365355362419,000143.65
1983-05-28350360350355124,000140.87
1983-05-2735735735135360,000140.08
1983-05-26345354345353154,000140.08
1983-05-2534234934234969,000138.49
1983-05-2434334834034063,000134.92
1983-05-2334934934534529,000136.91
1983-05-20342345340344137,000136.51
1983-05-19343349343349103,000138.49
1983-05-18344344342343198,000136.11
1983-05-17345346342343146,000136.11
1983-05-1634835034534869,000138.10
1983-05-14355355346352130,000139.68
1983-05-13358359351355211,000140.87
1983-05-12362362355359265,000142.46
1983-05-11365365358363309,000144.05
1983-05-10369370361361693,000143.25
1983-05-093603753583731,875,001148.02
1983-05-07350361350361885,000143.25
1983-05-06348348345345653,000136.91
1983-05-04354354345345637,000136.91
1983-05-02359360346355896,000140.87
1983-04-303503593503551,833,001140.87
1983-04-28330345329335601,000132.94
1983-04-27326330326329270,000130.56
1983-04-2632732832532587,000128.97
1983-04-2532032532032574,000128.97
1983-04-2332032031732036,000126.98
1983-04-2231531531031548,000125
1983-04-2131331931331949,000126.59
1983-04-2031831831231226,000123.81
1983-04-1932032031931934,000126.59
1983-04-1831932431831957,000126.59
1983-04-15318319314317140,000125.79
1983-04-1430931430931398,000124.21
1983-04-1331031030930984,000122.62
1983-04-1231131130931056,000123.02
1983-04-1130931330930918,000122.62
1983-04-09307309307307102,000121.83
1983-04-08309310307307112,000121.83
1983-04-0731131230730893,000122.22
1983-04-06310320307310122,000123.02
1983-04-05317319305306176,000121.43
1983-04-04305319305316142,000125.40
1983-04-0230530630530565,000121.03
1983-04-0130530630230564,000121.03
1983-03-3131031030630781,000121.83
1983-03-3031031030831037,000123.02
1983-03-2931731731331523,000125
1983-03-2831531731031297,000123.81
1983-03-2631531531131358,000124.21
1983-03-25315319310310144,000123.02
1983-03-2430931430731037,000123.02
1983-03-2330930930630953,000122.62
1983-03-22306315303309120,000122.62
1983-03-1830731230630659,000121.43
1983-03-17307316306306170,000121.43
1983-03-16305306303306129,000121.43
1983-03-15286305286305151,000121.03
1983-03-14293293285285138,000113.10
1983-03-12295297293293112,000116.27
1983-03-11301302297297159,000117.86
1983-03-10306307301301113,000119.44
1983-03-09310310306306135,000121.43
1983-03-0831131531031036,000123.02
1983-03-0731031230831034,000123.02
1983-03-0530731530731222,000123.81
1983-03-0430931030730783,000121.83
1983-03-0331631731031094,000123.02
1983-03-02317321316316126,000125.40
1983-03-01320322317320151,000126.98
1983-02-28325326322322265,000127.78
1983-02-2632832932532587,000128.97
1983-02-2532532632332587,000128.97
1983-02-2433033032432555,000128.97
1983-02-2332532632332562,000128.97
1983-02-2232532532332341,000128.18
1983-02-2132533532532535,000128.97
1983-02-18325343323323393,000128.18
1983-02-1732632632432458,000128.57
1983-02-1632633032432531,000128.97
1983-02-1532433032432539,000128.97
1983-02-1432432732432451,000128.57
1983-02-1232433032433025,000130.95
1983-02-1032433032232472,000128.57
1983-02-0932432532432422,000128.57
1983-02-0833433432232253,000127.78
1983-02-0733433433033431,000132.54
1983-02-0533733933333966,000134.52
1983-02-04340340335338171,000134.13
1983-02-03325350325332266,000131.75
1983-02-0232232332232349,000128.18
1983-02-0132232532132170,000127.38
1983-01-3132032432032497,000128.57
1983-01-29323323318320203,000126.98
1983-01-2832032531831894,000126.19
1983-01-2732032131932083,000126.98
1983-01-26318324318318247,000126.19
1983-01-25318319317317104,000125.79
1983-01-24321321318318273,000126.19
1983-01-22321321320321180,000127.38
1983-01-21323325321321375,000127.38
1983-01-20323325321325205,000128.97
1983-01-19324330323323194,000128.18
1983-01-1832532532332599,000128.97
1983-01-1732532732432738,000129.76
1983-01-14328332323327262,000129.76
1983-01-1332932932532692,000129.37
1983-01-12333336322323171,000128.18
1983-01-11343345335335180,000132.94
1983-01-10333340326340244,000134.92
1983-01-0833033032732957,000130.56
1983-01-0733434032633497,000132.54
1983-01-0633033532433592,000132.94
1983-01-0532433232033099,000130.95
1983-01-0432932932332320,000128.18

分割・併合履歴 : [2024-03-28]1株→2株 [1994-09-27]1株→1.2株 [1988-09-27]1株→1.05株