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
1985-12-28	425	440	425	436	149,000	173.02
1985-12-27	421	435	421	426	81,000	169.05
1985-12-26	421	426	421	424	70,000	168.25
1985-12-25	425	434	421	426	127,000	169.05
1985-12-24	430	433	420	420	204,000	166.67
1985-12-23	410	420	410	420	78,000	166.67
1985-12-21	401	401	396	399	151,000	158.33
1985-12-20	405	410	405	405	188,000	160.71
1985-12-19	416	418	408	412	206,000	163.49
1985-12-18	420	425	411	412	230,000	163.49
1985-12-17	435	435	420	425	107,000	168.65
1985-12-16	437	437	425	435	90,000	172.62
1985-12-13	437	440	430	437	148,000	173.41
1985-12-12	440	442	436	437	63,000	173.41
1985-12-11	436	443	435	436	153,000	173.02
1985-12-10	435	440	433	434	165,000	172.22
1985-12-09	438	440	433	433	72,000	171.83
1985-12-07	443	445	436	436	70,000	173.02
1985-12-06	449	450	440	445	144,000	176.59
1985-12-05	447	448	435	448	135,000	177.78
1985-12-04	440	444	433	442	258,000	175.40
1985-12-03	450	450	436	440	268,000	174.60
1985-12-02	451	455	442	450	219,000	178.57
1985-11-30	456	460	450	451	365,000	178.97
1985-11-29	467	469	456	466	1,543,001	184.92
1985-11-28	459	462	445	462	1,794,001	183.33
1985-11-27	440	462	431	459	4,083,001	182.14
1985-11-26	404	430	392	430	433,000	170.64
1985-11-25	405	405	399	399	48,000	158.33
1985-11-22	409	410	398	406	89,000	161.11
1985-11-21	390	408	390	405	109,000	160.71
1985-11-20	388	395	388	389	58,000	154.37
1985-11-19	400	400	393	393	22,000	155.95
1985-11-18	400	400	390	390	13,000	154.76
1985-11-16	398	400	395	400	60,000	158.73
1985-11-15	392	400	391	400	54,000	158.73
1985-11-14	386	391	385	390	22,000	154.76
1985-11-13	384	390	381	381	59,000	151.19
1985-11-12	390	390	385	385	21,000	152.78
1985-11-11	390	390	383	389	24,000	154.37
1985-11-08	408	408	394	394	65,000	156.35
1985-11-07	414	415	400	408	114,000	161.91
1985-11-06	402	419	400	409	147,000	162.30
1985-11-05	399	399	392	392	56,000	155.56
1985-11-02	395	395	395	395	35,000	156.75
1985-11-01	382	390	382	385	39,000	152.78
1985-10-31	385	390	382	382	45,000	151.59
1985-10-30	382	390	381	382	7,000	151.59
1985-10-29	390	390	380	380	40,000	150.79
1985-10-28	395	395	390	390	32,000	154.76
1985-10-26	381	382	380	382	12,000	151.59
1985-10-25	390	390	380	380	63,000	150.79
1985-10-24	393	393	385	385	56,000	152.78
1985-10-23	395	400	392	392	31,000	155.56
1985-10-22	394	395	391	392	28,000	155.56
1985-10-21	396	396	390	390	18,000	154.76
1985-10-19	398	400	398	400	15,000	158.73
1985-10-18	400	400	390	390	134,000	154.76
1985-10-17	400	400	390	395	85,000	156.75
1985-10-16	410	410	395	401	174,000	159.13
1985-10-15	418	420	412	412	89,000	163.49
1985-10-14	416	424	415	417	70,000	165.48
1985-10-11	420	422	411	411	72,000	163.10
1985-10-09	416	420	416	420	92,000	166.67
1985-10-08	416	422	416	416	76,000	165.08
1985-10-07	430	430	421	421	97,000	167.06
1985-10-05	430	434	428	428	101,000	169.84
1985-10-04	426	430	424	428	110,000	169.84
1985-10-03	434	434	421	421	266,000	167.06
1985-10-02	435	435	425	429	210,000	170.24
1985-10-01	450	454	431	431	980,000	171.03
1985-09-30	423	449	420	449	1,189,000	178.18
1985-09-28	425	426	419	423	330,000	167.86
1985-09-27	430	432	415	420	700,000	166.67
1985-09-26	425	433	420	422	866,000	167.46
1985-09-25	401	420	401	420	609,000	166.67
1985-09-24	402	405	397	400	85,000	158.73
1985-09-21	404	405	396	404	36,000	160.32
1985-09-20	386	410	386	405	295,000	160.71
1985-09-19	394	395	380	385	184,000	152.78
1985-09-18	395	396	391	394	53,000	156.35
1985-09-17	409	410	397	397	121,000	157.54
1985-09-13	385	415	383	410	202,000	162.70
1985-09-12	392	392	386	390	56,000	154.76
1985-09-11	385	395	383	392	70,000	155.56
1985-09-10	385	385	378	378	55,000	150
1985-09-09	385	385	381	383	30,000	151.98
1985-09-07	377	381	376	380	25,000	150.79
1985-09-06	371	380	371	372	84,000	147.62
1985-09-05	372	375	371	371	15,000	147.22
1985-09-04	371	371	371	371	39,000	147.22
1985-09-03	370	375	370	371	44,000	147.22
1985-09-02	379	379	373	373	38,000	148.02
1985-08-31	373	380	373	374	23,000	148.41
1985-08-30	379	380	376	380	51,000	150.79
1985-08-29	374	380	374	377	32,000	149.60
1985-08-28	371	374	371	374	68,000	148.41
1985-08-27	380	380	370	370	62,000	146.83
1985-08-26	380	385	380	380	22,000	150.79
1985-08-24	381	384	380	380	27,000	150.79
1985-08-23	387	392	385	385	35,000	152.78
1985-08-22	385	386	381	381	39,000	151.19
1985-08-21	390	390	381	385	16,000	152.78
1985-08-20	390	395	385	390	41,000	154.76
1985-08-19	371	399	370	399	58,000	158.33
1985-08-17	375	378	373	373	38,000	148.02
1985-08-16	373	374	373	374	9,000	148.41
1985-08-15	370	374	368	373	22,000	148.02
1985-08-14	369	370	362	363	38,000	144.05
1985-08-13	370	370	362	362	78,000	143.65
1985-08-12	370	370	370	370	15,000	146.83
1985-08-09	371	371	370	370	17,000	146.83
1985-08-08	372	372	371	371	24,000	147.22
1985-08-07	376	378	374	374	39,000	148.41
1985-08-06	375	390	374	374	109,000	148.41
1985-08-05	395	396	370	371	42,000	147.22
1985-08-03	389	395	389	395	7,000	156.75
1985-08-02	378	384	378	384	33,000	152.38
1985-08-01	375	376	371	376	93,000	149.21
1985-07-31	388	388	375	375	44,000	148.81
1985-07-30	394	394	383	383	70,000	151.98
1985-07-29	397	403	395	400	67,000	158.73
1985-07-27	405	408	398	398	32,000	157.94
1985-07-26	410	410	401	401	71,000	159.13
1985-07-25	414	415	405	405	80,000	160.71
1985-07-24	415	415	406	413	102,000	163.89
1985-07-23	418	418	410	410	99,000	162.70
1985-07-22	420	420	413	416	198,000	165.08
1985-07-20	415	418	410	418	226,000	165.87
1985-07-19	400	414	399	407	128,000	161.51
1985-07-18	400	405	396	397	135,000	157.54
1985-07-17	408	408	400	400	74,000	158.73
1985-07-16	410	414	400	408	209,000	161.91
1985-07-15	410	415	396	408	197,000	161.91
1985-07-12	380	380	378	380	17,000	150.79
1985-07-11	386	388	377	377	63,000	149.60
1985-07-10	393	399	384	386	73,000	153.18
1985-07-09	395	399	391	391	55,000	155.16
1985-07-08	400	401	390	400	107,000	158.73
1985-07-06	397	415	397	405	148,000	160.71
1985-07-05	410	410	400	402	115,000	159.52
1985-07-04	404	408	404	405	69,000	160.71
1985-07-03	410	410	406	409	192,000	162.30
1985-07-02	419	419	406	407	286,000	161.51
1985-07-01	410	419	410	418	713,000	165.87
1985-06-29	402	402	396	401	65,000	159.13
1985-06-28	395	407	395	404	364,000	160.32
1985-06-27	395	395	386	393	173,000	155.95
1985-06-26	393	394	389	393	137,000	155.95
1985-06-25	388	401	388	393	103,000	155.95
1985-06-24	405	405	387	390	165,000	154.76
1985-06-22	399	405	390	402	154,000	159.52
1985-06-21	408	408	398	400	303,000	158.73
1985-06-20	420	420	407	408	1,143,000	161.91
1985-06-19	390	428	386	422	1,709,001	167.46
1985-06-18	398	398	386	390	481,000	154.76
1985-06-17	398	406	396	397	1,416,000	157.54
1985-06-15	390	398	380	395	833,000	156.75
1985-06-14	341	401	341	394	1,606,001	156.35
1985-06-13	345	345	341	341	37,000	135.32
1985-06-12	340	345	340	340	26,000	134.92
1985-06-11	345	345	341	342	21,000	135.71
1985-06-10	347	349	345	345	66,000	136.91
1985-06-07	345	351	345	345	60,000	136.91
1985-06-06	340	345	335	345	163,000	136.91
1985-06-05	346	350	340	340	51,000	134.92
1985-06-04	340	344	336	341	30,000	135.32
1985-06-03	343	345	338	338	39,000	134.13
1985-06-01	340	344	336	344	24,000	136.51
1985-05-31	340	340	335	335	96,000	132.94
1985-05-30	341	341	337	337	70,000	133.73
1985-05-29	341	341	337	338	97,000	134.13
1985-05-28	343	345	341	341	28,000	135.32
1985-05-27	341	345	340	345	24,000	136.91
1985-05-25	341	341	340	340	16,000	134.92
1985-05-24	345	346	341	341	61,000	135.32
1985-05-23	344	346	342	342	129,000	135.71
1985-05-22	346	346	342	344	20,000	136.51
1985-05-21	345	350	344	344	18,000	136.51
1985-05-20	353	353	348	350	25,000	138.89
1985-05-18	341	342	341	342	17,000	135.71
1985-05-17	340	345	340	341	24,000	135.32
1985-05-16	350	350	345	346	54,000	137.30
1985-05-15	350	355	350	350	34,000	138.89
1985-05-14	346	347	346	347	20,000	137.70
1985-05-13	345	345	337	345	19,000	136.91
1985-05-10	336	340	335	340	43,000	134.92
1985-05-09	340	340	333	335	64,000	132.94
1985-05-08	348	351	342	342	36,000	135.71
1985-05-07	360	360	351	352	58,000	139.68
1985-05-04	369	370	351	355	114,000	140.87
1985-05-02	358	370	357	370	422,000	146.83
1985-05-01	328	331	326	330	307,000	130.95
1985-04-30	328	328	328	328	61,000	130.16
1985-04-27	328	333	328	328	45,000	130.16
1985-04-26	331	332	328	328	59,000	130.16
1985-04-25	336	336	331	333	45,000	132.14
1985-04-24	336	336	335	335	26,000	132.94
1985-04-23	339	339	336	336	45,000	133.33
1985-04-22	341	344	338	338	29,000	134.13
1985-04-20	340	340	340	340	18,000	134.92
1985-04-19	340	340	340	340	19,000	134.92
1985-04-18	337	337	335	335	104,000	132.94
1985-04-17	335	335	335	335	17,000	132.94
1985-04-16	337	337	335	335	19,000	132.94
1985-04-15	340	342	338	338	41,000	134.13
1985-04-12	340	341	340	341	76,000	135.32
1985-04-11	340	340	340	340	35,000	134.92
1985-04-10	340	340	339	340	53,000	134.92
1985-04-09	341	341	337	339	83,000	134.52
1985-04-08	341	341	339	339	30,000	134.52
1985-04-06	340	340	338	338	18,000	134.13
1985-04-05	338	341	338	338	53,000	134.13
1985-04-04	340	344	337	339	113,000	134.52
1985-04-03	352	353	335	335	107,000	132.94
1985-04-02	360	360	352	352	34,000	139.68
1985-04-01	350	360	350	360	26,000	142.86
1985-03-30	351	355	351	355	2,000	140.87
1985-03-29	345	359	344	344	50,000	136.51
1985-03-28	337	344	337	344	43,000	136.51
1985-03-27	336	336	333	335	60,000	132.94
1985-03-26	351	351	350	350	8,000	138.89
1985-03-25	351	351	350	350	26,000	138.89
1985-03-23	356	356	353	354	10,000	140.48
1985-03-22	355	360	355	355	121,000	140.87
1985-03-20	355	356	355	355	15,000	140.87
1985-03-19	354	355	351	353	42,000	140.08
1985-03-18	356	356	355	355	23,000	140.87
1985-03-16	355	355	355	355	43,000	140.87
1985-03-15	357	357	355	355	52,000	140.87
1985-03-14	356	357	355	356	50,000	141.27
1985-03-13	355	356	355	355	37,000	140.87
1985-03-12	355	355	350	350	32,000	138.89
1985-03-11	350	355	350	355	35,000	140.87
1985-03-08	350	350	350	350	45,000	138.89
1985-03-07	350	350	350	350	27,000	138.89
1985-03-06	350	352	348	348	58,000	138.10
1985-03-05	352	352	350	350	50,000	138.89
1985-03-04	351	353	351	352	61,000	139.68
1985-03-02	352	352	351	352	52,000	139.68
1985-03-01	352	353	352	352	41,000	139.68
1985-02-28	352	353	352	352	22,000	139.68
1985-02-27	355	355	351	351	27,000	139.29
1985-02-26	358	360	355	355	21,000	140.87
1985-02-25	356	357	355	356	18,000	141.27
1985-02-23	356	370	356	370	38,000	146.83
1985-02-22	358	358	356	356	21,000	141.27
1985-02-21	357	360	357	358	33,000	142.06
1985-02-20	358	360	357	357	21,000	141.67
1985-02-19	358	360	357	357	23,000	141.67
1985-02-18	358	360	356	356	33,000	141.27
1985-02-16	357	357	357	357	2,000	141.67
1985-02-15	355	358	355	357	37,000	141.67
1985-02-14	358	361	351	357	61,000	141.67
1985-02-13	364	364	361	361	32,000	143.25
1985-02-12	365	365	362	362	16,000	143.65
1985-02-08	366	366	363	365	43,000	144.84
1985-02-07	370	370	365	368	26,000	146.03
1985-02-06	365	365	360	361	113,000	143.25
1985-02-05	390	390	380	380	51,000	150.79
1985-02-04	392	395	385	390	140,000	154.76
1985-02-02	404	404	390	390	252,000	154.76
1985-02-01	385	405	385	399	404,000	158.33
1985-01-31	382	382	380	380	54,000	150.79
1985-01-30	381	381	380	381	89,000	151.19
1985-01-29	380	380	380	380	38,000	150.79
1985-01-28	380	380	380	380	27,000	150.79
1985-01-26	380	382	380	382	20,000	151.59
1985-01-25	380	382	380	382	54,000	151.59
1985-01-24	382	382	377	380	25,000	150.79
1985-01-23	375	385	374	385	91,000	152.78
1985-01-22	373	378	373	378	40,000	150
1985-01-21	378	378	371	372	43,000	147.62
1985-01-19	378	378	373	375	38,000	148.81
1985-01-18	375	378	374	378	81,000	150
1985-01-17	374	374	374	374	10,000	148.41
1985-01-16	373	375	373	373	33,000	148.02
1985-01-14	371	376	370	372	20,000	147.62
1985-01-11	368	369	367	368	30,000	146.03
1985-01-10	364	367	364	366	45,000	145.24
1985-01-09	362	365	362	362	24,000	143.65
1985-01-08	369	369	367	367	42,000	145.64
1985-01-07	381	383	379	379	32,000	150.40
1985-01-05	384	384	381	381	44,000	151.19
1985-01-04	386	386	385	385	12,000	152.78

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31