1951 エクシオグループ(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	387	388	385	385	55,000	152.78
1984-12-27	386	390	386	386	39,000	153.18
1984-12-26	390	392	385	385	74,000	152.78
1984-12-25	382	390	382	385	36,000	152.78
1984-12-24	390	392	381	381	239,000	151.19
1984-12-22	386	387	385	386	41,000	153.18
1984-12-21	390	390	383	383	107,000	151.98
1984-12-20	392	392	381	388	444,000	153.97
1984-12-19	390	398	387	395	436,000	156.75
1984-12-18	380	384	375	384	175,000	152.38
1984-12-17	382	382	370	375	74,000	148.81
1984-12-15	370	370	363	367	28,000	145.64
1984-12-14	369	370	365	369	30,000	146.43
1984-12-13	375	375	370	370	46,000	146.83
1984-12-11	368	370	352	352	52,000	139.68
1984-12-10	368	368	367	367	14,000	145.64
1984-12-07	371	372	365	365	91,000	144.84
1984-12-06	372	374	370	370	116,000	146.83
1984-12-05	375	375	370	372	79,000	147.62
1984-12-04	370	375	365	370	24,000	146.83
1984-12-03	379	380	375	375	54,000	148.81
1984-12-01	380	380	374	375	35,000	148.81
1984-11-30	392	392	375	380	173,000	150.79
1984-11-29	367	390	365	388	370,000	153.97
1984-11-28	363	368	363	365	24,000	144.84
1984-11-27	369	369	360	360	32,000	142.86
1984-11-26	371	371	370	370	40,000	146.83
1984-11-24	370	370	370	370	38,000	146.83
1984-11-22	372	372	370	370	47,000	146.83
1984-11-21	373	373	370	370	81,000	146.83
1984-11-20	376	377	373	375	143,000	148.81
1984-11-19	369	377	366	376	103,000	149.21
1984-11-17	360	365	355	365	77,000	144.84
1984-11-16	358	361	355	360	36,000	142.86
1984-11-15	360	360	353	353	69,000	140.08
1984-11-14	352	355	352	355	99,000	140.87
1984-11-13	354	354	351	352	30,000	139.68
1984-11-12	354	354	350	350	37,000	138.89
1984-11-09	350	350	350	350	45,000	138.89
1984-11-08	353	353	350	350	31,000	138.89
1984-11-07	351	352	350	351	44,000	139.29
1984-11-06	352	354	350	350	12,000	138.89
1984-11-05	350	354	350	350	59,000	138.89
1984-11-02	354	354	348	350	65,000	138.89
1984-11-01	350	354	350	354	17,000	140.48
1984-10-31	348	350	348	348	43,000	138.10
1984-10-30	356	356	346	348	44,000	138.10
1984-10-29	357	361	350	351	67,000	139.29
1984-10-27	356	356	352	352	5,000	139.68
1984-10-26	355	355	351	351	16,000	139.29
1984-10-25	356	360	349	349	53,000	138.49
1984-10-24	361	361	356	356	64,000	141.27
1984-10-23	361	365	355	365	107,000	144.84
1984-10-22	366	366	362	362	24,000	143.65
1984-10-20	366	366	364	364	161,000	144.44
1984-10-19	349	365	349	364	342,000	144.44
1984-10-18	340	349	337	349	162,000	138.49
1984-10-17	343	345	339	340	140,000	134.92
1984-10-16	349	350	344	344	51,000	136.51
1984-10-15	350	350	346	349	57,000	138.49
1984-10-12	350	351	349	350	21,000	138.89
1984-10-11	350	351	345	350	36,000	138.89
1984-10-09	351	351	350	350	12,000	138.89
1984-10-08	347	350	346	350	16,000	138.89
1984-10-06	346	350	344	346	19,000	137.30
1984-10-05	348	348	346	346	28,000	137.30
1984-10-04	346	350	345	350	26,000	138.89
1984-10-03	349	350	349	349	32,000	138.49
1984-10-02	352	355	350	350	40,000	138.89
1984-10-01	350	355	350	354	20,000	140.48
1984-09-29	343	345	343	345	11,000	136.91
1984-09-28	341	345	340	343	43,000	136.11
1984-09-27	343	345	343	343	32,000	136.11
1984-09-26	350	350	343	343	66,000	136.11
1984-09-25	348	350	341	341	65,000	135.32
1984-09-22	350	350	340	340	160,000	134.92
1984-09-21	354	355	350	355	93,000	140.87
1984-09-20	359	359	355	355	29,000	140.87
1984-09-19	361	362	360	360	48,000	142.86
1984-09-18	365	370	365	365	66,000	144.84
1984-09-17	365	370	365	368	43,000	146.03
1984-09-14	376	376	365	365	101,000	144.84
1984-09-13	376	380	372	376	78,000	149.21
1984-09-12	378	380	376	377	49,000	149.60
1984-09-11	380	380	376	376	28,000	149.21
1984-09-10	380	380	377	377	14,000	149.60
1984-09-07	381	385	380	384	20,000	152.38
1984-09-06	385	385	375	375	57,000	148.81
1984-09-05	383	385	381	381	22,000	151.19
1984-09-04	380	390	380	388	102,000	153.97
1984-09-03	390	390	379	379	71,000	150.40
1984-09-01	392	393	386	386	157,000	153.18
1984-08-31	373	388	373	387	182,000	153.57
1984-08-30	378	379	375	375	43,000	148.81
1984-08-29	364	379	364	376	88,000	149.21
1984-08-28	365	365	360	360	34,000	142.86
1984-08-27	368	368	365	365	34,000	144.84
1984-08-25	367	370	365	365	100,000	144.84
1984-08-24	363	365	360	365	46,000	144.84
1984-08-23	360	363	360	363	60,000	144.05
1984-08-22	365	365	360	360	69,000	142.86
1984-08-21	360	363	358	363	92,000	144.05
1984-08-20	357	360	355	357	63,000	141.67
1984-08-18	359	360	355	355	29,000	140.87
1984-08-17	358	360	358	359	35,000	142.46
1984-08-16	360	360	358	360	14,000	142.86
1984-08-15	360	360	358	360	34,000	142.86
1984-08-14	357	357	351	355	12,000	140.87
1984-08-13	360	360	358	358	10,000	142.06
1984-08-10	360	360	360	360	14,000	142.86
1984-08-09	353	353	348	348	23,000	138.10
1984-08-08	355	355	348	348	27,000	138.10
1984-08-07	359	360	355	355	47,000	140.87
1984-08-06	359	359	359	359	22,000	142.46
1984-08-04	359	359	359	359	18,000	142.46
1984-08-03	351	351	347	347	11,000	137.70
1984-08-02	346	350	346	347	31,000	137.70
1984-08-01	351	351	346	350	43,000	138.89
1984-07-31	350	350	350	350	28,000	138.89
1984-07-30	356	359	356	356	11,000	141.27
1984-07-28	356	359	356	359	22,000	142.46
1984-07-27	355	359	355	356	34,000	141.27
1984-07-26	352	352	350	350	26,000	138.89
1984-07-25	355	356	350	354	19,000	140.48
1984-07-24	355	356	354	354	23,000	140.48
1984-07-23	359	359	355	355	22,000	140.87
1984-07-21	359	359	358	358	29,000	142.06
1984-07-20	358	359	357	359	23,000	142.46
1984-07-19	361	361	360	360	58,000	142.86
1984-07-18	361	361	361	361	31,000	143.25
1984-07-17	360	361	360	360	28,000	142.86
1984-07-16	361	362	361	361	46,000	143.25
1984-07-13	363	363	363	363	34,000	144.05
1984-07-12	365	366	363	363	23,000	144.05
1984-07-11	370	370	365	366	38,000	145.24
1984-07-10	375	375	360	365	41,000	144.84
1984-07-09	374	374	374	374	7,000	148.41
1984-07-07	363	380	363	379	73,000	150.40
1984-07-06	366	368	363	363	28,000	144.05
1984-07-05	370	371	365	368	47,000	146.03
1984-07-04	370	371	370	370	56,000	146.83
1984-07-03	379	379	370	370	61,000	146.83
1984-07-02	379	379	379	379	13,000	150.40
1984-06-30	375	380	375	380	37,000	150.79
1984-06-29	375	375	370	370	29,000	146.83
1984-06-28	365	375	361	375	88,000	148.81
1984-06-27	355	361	355	360	81,000	142.86
1984-06-26	365	365	360	361	45,000	143.25
1984-06-25	361	369	361	369	43,000	146.43
1984-06-23	363	364	355	355	202,000	140.87
1984-06-22	367	368	364	365	145,000	144.84
1984-06-21	375	375	363	364	72,000	144.44
1984-06-20	380	380	374	375	40,000	148.81
1984-06-19	390	395	390	391	121,000	155.16
1984-06-18	366	380	364	380	54,000	150.79
1984-06-16	363	370	363	363	18,000	144.05
1984-06-15	369	369	363	363	39,000	144.05
1984-06-14	370	370	366	370	33,000	146.83
1984-06-13	370	370	367	370	34,000	146.83
1984-06-12	364	370	364	370	31,000	146.83
1984-06-11	363	363	363	363	9,000	144.05
1984-06-08	365	365	363	363	13,000	144.05
1984-06-07	363	363	363	363	18,000	144.05
1984-06-06	370	370	362	363	17,000	144.05
1984-06-05	363	370	363	370	19,000	146.83
1984-06-04	362	363	362	362	20,000	143.65
1984-06-02	361	361	360	360	22,000	142.86
1984-06-01	361	363	361	363	49,000	144.05
1984-05-31	365	365	361	362	23,000	143.65
1984-05-30	363	363	363	363	10,000	144.05
1984-05-29	365	370	365	365	21,000	144.84
1984-05-28	365	365	365	365	5,000	144.84
1984-05-26	367	367	366	367	14,000	145.64
1984-05-24	360	365	360	361	32,000	143.25
1984-05-23	360	361	360	360	58,000	142.86
1984-05-22	365	365	360	360	56,000	142.86
1984-05-21	363	373	363	368	23,000	146.03
1984-05-19	362	362	362	362	1,000	143.65
1984-05-18	365	365	362	362	29,000	143.65
1984-05-17	380	380	380	380	6,000	150.79
1984-05-16	380	380	380	380	6,000	150.79
1984-05-15	371	374	370	373	37,000	148.02
1984-05-14	374	374	371	371	37,000	147.22
1984-05-11	376	377	375	376	30,000	149.21
1984-05-10	385	385	375	375	34,000	148.81
1984-05-09	376	380	376	380	33,000	150.79
1984-05-08	380	380	378	378	42,000	150
1984-05-07	385	385	381	381	40,000	151.19
1984-05-04	385	385	380	380	23,000	150.79
1984-05-02	380	385	380	385	37,000	152.78
1984-05-01	385	390	380	385	16,000	152.78
1984-04-28	375	380	375	380	10,000	150.79
1984-04-27	380	380	378	378	30,000	150
1984-04-26	373	379	373	378	88,000	150
1984-04-25	379	380	361	370	157,000	146.83
1984-04-24	379	379	376	379	49,000	150.40
1984-04-23	380	380	375	375	125,000	148.81
1984-04-21	380	382	380	380	202,000	150.79
1984-04-20	380	382	380	380	107,000	150.79
1984-04-19	382	384	382	382	36,000	151.59
1984-04-18	390	390	383	383	50,000	151.98
1984-04-17	386	393	383	392	92,000	155.56
1984-04-16	400	400	380	380	157,000	150.79
1984-04-13	394	399	390	390	158,000	154.76
1984-04-12	403	409	390	390	123,000	154.76
1984-04-11	404	404	402	404	33,000	160.32
1984-04-10	404	410	401	401	25,000	159.13
1984-04-09	405	410	401	401	11,000	159.13
1984-04-07	412	412	400	404	146,000	160.32
1984-04-06	405	415	400	415	128,000	164.68
1984-04-05	406	410	405	407	54,000	161.51
1984-04-04	410	410	400	401	82,000	159.13
1984-04-03	418	419	415	416	94,000	165.08
1984-04-02	420	430	418	427	621,000	169.44
1984-03-31	406	420	406	420	147,000	166.67
1984-03-30	405	415	405	409	187,000	162.30
1984-03-29	395	405	395	402	114,000	159.52
1984-03-28	392	400	391	393	216,000	155.95
1984-03-27	402	402	390	392	92,000	155.56
1984-03-26	405	405	402	402	25,000	159.52
1984-03-24	410	415	406	415	43,000	164.68
1984-03-23	419	420	401	401	170,000	159.13
1984-03-22	410	422	410	418	292,000	165.87
1984-03-21	395	400	390	400	46,000	158.73
1984-03-19	398	400	390	390	49,000	154.76
1984-03-17	410	410	400	400	35,000	158.73
1984-03-16	410	419	400	409	188,000	162.30
1984-03-15	420	423	411	414	389,000	164.29
1984-03-14	404	424	404	417	722,000	165.48
1984-03-13	400	402	393	399	164,000	158.33
1984-03-12	399	403	395	400	106,000	158.73
1984-03-09	401	401	392	400	58,000	158.73
1984-03-08	391	404	390	400	192,000	158.73
1984-03-07	390	395	390	392	134,000	155.56
1984-03-06	390	393	387	391	182,000	155.16
1984-03-05	385	391	384	390	53,000	154.76
1984-03-03	385	386	382	382	52,000	151.59
1984-03-02	386	386	383	385	45,000	152.78
1984-03-01	390	390	381	381	118,000	151.19
1984-02-29	390	395	385	385	187,000	152.78
1984-02-28	387	395	385	395	113,000	156.75
1984-02-27	385	386	381	382	81,000	151.59
1984-02-25	386	395	385	395	82,000	156.75
1984-02-24	388	390	380	381	78,000	151.19
1984-02-23	400	401	388	388	102,000	153.97
1984-02-22	407	407	395	395	244,000	156.75
1984-02-21	372	396	372	396	228,000	157.14
1984-02-20	380	380	376	377	64,000	149.60
1984-02-18	383	383	378	379	36,000	150.40
1984-02-17	382	383	380	380	56,000	150.79
1984-02-16	381	385	381	381	75,000	151.19
1984-02-15	380	380	380	380	53,000	150.79
1984-02-14	380	380	377	378	74,000	150
1984-02-13	377	378	377	377	15,000	149.60
1984-02-10	381	381	376	377	28,000	149.60
1984-02-09	379	384	379	381	71,000	151.19
1984-02-08	377	386	377	386	50,000	153.18
1984-02-07	383	383	377	377	50,000	149.60
1984-02-06	387	387	383	383	46,000	151.98
1984-02-04	383	387	382	387	48,000	153.57
1984-02-03	386	393	386	387	59,000	153.57
1984-02-02	383	386	383	386	45,000	153.18
1984-02-01	390	390	381	381	92,000	151.19
1984-01-31	400	400	390	390	86,000	154.76
1984-01-30	401	403	400	400	63,000	158.73
1984-01-28	395	399	392	399	132,000	158.33
1984-01-27	396	400	396	396	92,000	157.14
1984-01-26	397	398	397	397	91,000	157.54
1984-01-25	398	401	395	396	56,000	157.14
1984-01-24	401	405	395	398	92,000	157.94
1984-01-23	408	410	405	405	177,000	160.71
1984-01-21	414	415	407	407	109,000	161.51
1984-01-20	406	409	406	409	168,000	162.30
1984-01-19	412	413	405	407	104,000	161.51
1984-01-18	420	420	409	409	96,000	162.30
1984-01-17	415	420	411	420	152,000	166.67
1984-01-13	424	424	402	405	226,000	160.71
1984-01-12	400	403	398	399	1,527,001	158.33
1984-01-11	400	405	392	392	150,000	155.56
1984-01-10	405	405	400	401	126,000	159.13
1984-01-09	406	411	405	405	80,000	160.71
1984-01-07	420	420	400	400	174,000	158.73
1984-01-06	425	428	410	410	154,000	162.70
1984-01-05	435	435	424	425	288,000	168.65
1984-01-04	425	430	425	430	193,000	170.64

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