1951 エクシオグループ(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28425440425436149,000173.02
1985-12-2742143542142681,000169.05
1985-12-2642142642142470,000168.25
1985-12-25425434421426127,000169.05
1985-12-24430433420420204,000166.67
1985-12-2341042041042078,000166.67
1985-12-21401401396399151,000158.33
1985-12-20405410405405188,000160.71
1985-12-19416418408412206,000163.49
1985-12-18420425411412230,000163.49
1985-12-17435435420425107,000168.65
1985-12-1643743742543590,000172.62
1985-12-13437440430437148,000173.41
1985-12-1244044243643763,000173.41
1985-12-11436443435436153,000173.02
1985-12-10435440433434165,000172.22
1985-12-0943844043343372,000171.83
1985-12-0744344543643670,000173.02
1985-12-06449450440445144,000176.59
1985-12-05447448435448135,000177.78
1985-12-04440444433442258,000175.40
1985-12-03450450436440268,000174.60
1985-12-02451455442450219,000178.57
1985-11-30456460450451365,000178.97
1985-11-294674694564661,543,001184.92
1985-11-284594624454621,794,001183.33
1985-11-274404624314594,083,001182.14
1985-11-26404430392430433,000170.64
1985-11-2540540539939948,000158.33
1985-11-2240941039840689,000161.11
1985-11-21390408390405109,000160.71
1985-11-2038839538838958,000154.37
1985-11-1940040039339322,000155.95
1985-11-1840040039039013,000154.76
1985-11-1639840039540060,000158.73
1985-11-1539240039140054,000158.73
1985-11-1438639138539022,000154.76
1985-11-1338439038138159,000151.19
1985-11-1239039038538521,000152.78
1985-11-1139039038338924,000154.37
1985-11-0840840839439465,000156.35
1985-11-07414415400408114,000161.91
1985-11-06402419400409147,000162.30
1985-11-0539939939239256,000155.56
1985-11-0239539539539535,000156.75
1985-11-0138239038238539,000152.78
1985-10-3138539038238245,000151.59
1985-10-303823903813827,000151.59
1985-10-2939039038038040,000150.79
1985-10-2839539539039032,000154.76
1985-10-2638138238038212,000151.59
1985-10-2539039038038063,000150.79
1985-10-2439339338538556,000152.78
1985-10-2339540039239231,000155.56
1985-10-2239439539139228,000155.56
1985-10-2139639639039018,000154.76
1985-10-1939840039840015,000158.73
1985-10-18400400390390134,000154.76
1985-10-1740040039039585,000156.75
1985-10-16410410395401174,000159.13
1985-10-1541842041241289,000163.49
1985-10-1441642441541770,000165.48
1985-10-1142042241141172,000163.10
1985-10-0941642041642092,000166.67
1985-10-0841642241641676,000165.08
1985-10-0743043042142197,000167.06
1985-10-05430434428428101,000169.84
1985-10-04426430424428110,000169.84
1985-10-03434434421421266,000167.06
1985-10-02435435425429210,000170.24
1985-10-01450454431431980,000171.03
1985-09-304234494204491,189,000178.18
1985-09-28425426419423330,000167.86
1985-09-27430432415420700,000166.67
1985-09-26425433420422866,000167.46
1985-09-25401420401420609,000166.67
1985-09-2440240539740085,000158.73
1985-09-2140440539640436,000160.32
1985-09-20386410386405295,000160.71
1985-09-19394395380385184,000152.78
1985-09-1839539639139453,000156.35
1985-09-17409410397397121,000157.54
1985-09-13385415383410202,000162.70
1985-09-1239239238639056,000154.76
1985-09-1138539538339270,000155.56
1985-09-1038538537837855,000150
1985-09-0938538538138330,000151.98
1985-09-0737738137638025,000150.79
1985-09-0637138037137284,000147.62
1985-09-0537237537137115,000147.22
1985-09-0437137137137139,000147.22
1985-09-0337037537037144,000147.22
1985-09-0237937937337338,000148.02
1985-08-3137338037337423,000148.41
1985-08-3037938037638051,000150.79
1985-08-2937438037437732,000149.60
1985-08-2837137437137468,000148.41
1985-08-2738038037037062,000146.83
1985-08-2638038538038022,000150.79
1985-08-2438138438038027,000150.79
1985-08-2338739238538535,000152.78
1985-08-2238538638138139,000151.19
1985-08-2139039038138516,000152.78
1985-08-2039039538539041,000154.76
1985-08-1937139937039958,000158.33
1985-08-1737537837337338,000148.02
1985-08-163733743733749,000148.41
1985-08-1537037436837322,000148.02
1985-08-1436937036236338,000144.05
1985-08-1337037036236278,000143.65
1985-08-1237037037037015,000146.83
1985-08-0937137137037017,000146.83
1985-08-0837237237137124,000147.22
1985-08-0737637837437439,000148.41
1985-08-06375390374374109,000148.41
1985-08-0539539637037142,000147.22
1985-08-033893953893957,000156.75
1985-08-0237838437838433,000152.38
1985-08-0137537637137693,000149.21
1985-07-3138838837537544,000148.81
1985-07-3039439438338370,000151.98
1985-07-2939740339540067,000158.73
1985-07-2740540839839832,000157.94
1985-07-2641041040140171,000159.13
1985-07-2541441540540580,000160.71
1985-07-24415415406413102,000163.89
1985-07-2341841841041099,000162.70
1985-07-22420420413416198,000165.08
1985-07-20415418410418226,000165.87
1985-07-19400414399407128,000161.51
1985-07-18400405396397135,000157.54
1985-07-1740840840040074,000158.73
1985-07-16410414400408209,000161.91
1985-07-15410415396408197,000161.91
1985-07-1238038037838017,000150.79
1985-07-1138638837737763,000149.60
1985-07-1039339938438673,000153.18
1985-07-0939539939139155,000155.16
1985-07-08400401390400107,000158.73
1985-07-06397415397405148,000160.71
1985-07-05410410400402115,000159.52
1985-07-0440440840440569,000160.71
1985-07-03410410406409192,000162.30
1985-07-02419419406407286,000161.51
1985-07-01410419410418713,000165.87
1985-06-2940240239640165,000159.13
1985-06-28395407395404364,000160.32
1985-06-27395395386393173,000155.95
1985-06-26393394389393137,000155.95
1985-06-25388401388393103,000155.95
1985-06-24405405387390165,000154.76
1985-06-22399405390402154,000159.52
1985-06-21408408398400303,000158.73
1985-06-204204204074081,143,000161.91
1985-06-193904283864221,709,001167.46
1985-06-18398398386390481,000154.76
1985-06-173984063963971,416,000157.54
1985-06-15390398380395833,000156.75
1985-06-143414013413941,606,001156.35
1985-06-1334534534134137,000135.32
1985-06-1234034534034026,000134.92
1985-06-1134534534134221,000135.71
1985-06-1034734934534566,000136.91
1985-06-0734535134534560,000136.91
1985-06-06340345335345163,000136.91
1985-06-0534635034034051,000134.92
1985-06-0434034433634130,000135.32
1985-06-0334334533833839,000134.13
1985-06-0134034433634424,000136.51
1985-05-3134034033533596,000132.94
1985-05-3034134133733770,000133.73
1985-05-2934134133733897,000134.13
1985-05-2834334534134128,000135.32
1985-05-2734134534034524,000136.91
1985-05-2534134134034016,000134.92
1985-05-2434534634134161,000135.32
1985-05-23344346342342129,000135.71
1985-05-2234634634234420,000136.51
1985-05-2134535034434418,000136.51
1985-05-2035335334835025,000138.89
1985-05-1834134234134217,000135.71
1985-05-1734034534034124,000135.32
1985-05-1635035034534654,000137.30
1985-05-1535035535035034,000138.89
1985-05-1434634734634720,000137.70
1985-05-1334534533734519,000136.91
1985-05-1033634033534043,000134.92
1985-05-0934034033333564,000132.94
1985-05-0834835134234236,000135.71
1985-05-0736036035135258,000139.68
1985-05-04369370351355114,000140.87
1985-05-02358370357370422,000146.83
1985-05-01328331326330307,000130.95
1985-04-3032832832832861,000130.16
1985-04-2732833332832845,000130.16
1985-04-2633133232832859,000130.16
1985-04-2533633633133345,000132.14
1985-04-2433633633533526,000132.94
1985-04-2333933933633645,000133.33
1985-04-2234134433833829,000134.13
1985-04-2034034034034018,000134.92
1985-04-1934034034034019,000134.92
1985-04-18337337335335104,000132.94
1985-04-1733533533533517,000132.94
1985-04-1633733733533519,000132.94
1985-04-1534034233833841,000134.13
1985-04-1234034134034176,000135.32
1985-04-1134034034034035,000134.92
1985-04-1034034033934053,000134.92
1985-04-0934134133733983,000134.52
1985-04-0834134133933930,000134.52
1985-04-0634034033833818,000134.13
1985-04-0533834133833853,000134.13
1985-04-04340344337339113,000134.52
1985-04-03352353335335107,000132.94
1985-04-0236036035235234,000139.68
1985-04-0135036035036026,000142.86
1985-03-303513553513552,000140.87
1985-03-2934535934434450,000136.51
1985-03-2833734433734443,000136.51
1985-03-2733633633333560,000132.94
1985-03-263513513503508,000138.89
1985-03-2535135135035026,000138.89
1985-03-2335635635335410,000140.48
1985-03-22355360355355121,000140.87
1985-03-2035535635535515,000140.87
1985-03-1935435535135342,000140.08
1985-03-1835635635535523,000140.87
1985-03-1635535535535543,000140.87
1985-03-1535735735535552,000140.87
1985-03-1435635735535650,000141.27
1985-03-1335535635535537,000140.87
1985-03-1235535535035032,000138.89
1985-03-1135035535035535,000140.87
1985-03-0835035035035045,000138.89
1985-03-0735035035035027,000138.89
1985-03-0635035234834858,000138.10
1985-03-0535235235035050,000138.89
1985-03-0435135335135261,000139.68
1985-03-0235235235135252,000139.68
1985-03-0135235335235241,000139.68
1985-02-2835235335235222,000139.68
1985-02-2735535535135127,000139.29
1985-02-2635836035535521,000140.87
1985-02-2535635735535618,000141.27
1985-02-2335637035637038,000146.83
1985-02-2235835835635621,000141.27
1985-02-2135736035735833,000142.06
1985-02-2035836035735721,000141.67
1985-02-1935836035735723,000141.67
1985-02-1835836035635633,000141.27
1985-02-163573573573572,000141.67
1985-02-1535535835535737,000141.67
1985-02-1435836135135761,000141.67
1985-02-1336436436136132,000143.25
1985-02-1236536536236216,000143.65
1985-02-0836636636336543,000144.84
1985-02-0737037036536826,000146.03
1985-02-06365365360361113,000143.25
1985-02-0539039038038051,000150.79
1985-02-04392395385390140,000154.76
1985-02-02404404390390252,000154.76
1985-02-01385405385399404,000158.33
1985-01-3138238238038054,000150.79
1985-01-3038138138038189,000151.19
1985-01-2938038038038038,000150.79
1985-01-2838038038038027,000150.79
1985-01-2638038238038220,000151.59
1985-01-2538038238038254,000151.59
1985-01-2438238237738025,000150.79
1985-01-2337538537438591,000152.78
1985-01-2237337837337840,000150
1985-01-2137837837137243,000147.62
1985-01-1937837837337538,000148.81
1985-01-1837537837437881,000150
1985-01-1737437437437410,000148.41
1985-01-1637337537337333,000148.02
1985-01-1437137637037220,000147.62
1985-01-1136836936736830,000146.03
1985-01-1036436736436645,000145.24
1985-01-0936236536236224,000143.65
1985-01-0836936936736742,000145.64
1985-01-0738138337937932,000150.40
1985-01-0538438438138144,000151.19
1985-01-0438638638538512,000152.78

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