1951 エクシオグループ(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,440	1,440	1,380	1,390	55,000	579.17
1989-12-28	1,440	1,460	1,400	1,400	155,000	583.33
1989-12-27	1,460	1,470	1,440	1,450	615,000	604.17
1989-12-26	1,400	1,460	1,400	1,450	244,000	604.17
1989-12-25	1,380	1,400	1,380	1,380	73,000	575
1989-12-22	1,390	1,410	1,380	1,380	85,000	575
1989-12-21	1,410	1,430	1,400	1,410	77,000	587.50
1989-12-20	1,420	1,440	1,410	1,410	168,000	587.50
1989-12-19	1,440	1,440	1,410	1,410	174,000	587.50
1989-12-18	1,410	1,430	1,400	1,420	157,000	591.67
1989-12-15	1,400	1,430	1,390	1,400	212,000	583.33
1989-12-14	1,390	1,410	1,390	1,400	262,000	583.33
1989-12-13	1,380	1,390	1,360	1,380	151,000	575
1989-12-12	1,390	1,400	1,380	1,380	46,000	575
1989-12-11	1,410	1,410	1,390	1,400	100,000	583.33
1989-12-08	1,420	1,440	1,400	1,420	301,000	591.67
1989-12-07	1,460	1,470	1,400	1,440	653,000	600
1989-12-06	1,440	1,530	1,420	1,480	3,785,002	616.67
1989-12-05	1,350	1,440	1,340	1,440	1,560,001	600
1989-12-04	1,320	1,340	1,310	1,330	96,000	554.17
1989-12-01	1,330	1,350	1,270	1,300	294,000	541.67
1989-11-30	1,300	1,350	1,300	1,350	113,000	562.50
1989-11-29	1,330	1,350	1,310	1,310	189,000	545.83
1989-11-28	1,340	1,350	1,280	1,310	320,000	545.83
1989-11-27	1,330	1,360	1,320	1,350	223,000	562.50
1989-11-24	1,310	1,360	1,310	1,320	307,000	550
1989-11-22	1,340	1,350	1,310	1,320	243,000	550
1989-11-21	1,310	1,330	1,310	1,320	116,000	550
1989-11-20	1,330	1,340	1,310	1,310	91,000	545.83
1989-11-17	1,290	1,340	1,290	1,290	365,000	537.50
1989-11-16	1,310	1,310	1,270	1,270	85,000	529.17
1989-11-15	1,270	1,300	1,270	1,300	137,000	541.67
1989-11-14	1,260	1,270	1,250	1,250	172,000	520.83
1989-11-13	1,270	1,270	1,240	1,260	149,000	525
1989-11-10	1,300	1,300	1,270	1,270	98,000	529.17
1989-11-09	1,310	1,320	1,260	1,310	90,000	545.83
1989-11-08	1,270	1,320	1,250	1,320	227,000	550
1989-11-07	1,260	1,270	1,250	1,270	99,000	529.17
1989-11-06	1,290	1,290	1,260	1,260	48,000	525
1989-11-02	1,280	1,280	1,250	1,260	61,000	525
1989-11-01	1,260	1,290	1,250	1,270	105,000	529.17
1989-10-31	1,280	1,290	1,260	1,260	67,000	525
1989-10-30	1,260	1,280	1,260	1,270	70,000	529.17
1989-10-27	1,300	1,320	1,270	1,270	131,000	529.17
1989-10-26	1,320	1,330	1,290	1,300	102,000	541.67
1989-10-25	1,300	1,370	1,290	1,330	617,000	554.17
1989-10-24	1,270	1,310	1,270	1,290	82,000	537.50
1989-10-23	1,260	1,280	1,250	1,250	179,000	520.83
1989-10-20	1,280	1,300	1,250	1,260	79,000	525
1989-10-19	1,270	1,290	1,260	1,280	71,000	533.33
1989-10-18	1,270	1,320	1,260	1,280	100,000	533.33
1989-10-17	1,240	1,290	1,240	1,270	258,000	529.17
1989-10-16	1,290	1,300	1,240	1,240	66,000	516.67
1989-10-13	1,300	1,310	1,280	1,300	25,000	541.67
1989-10-12	1,320	1,340	1,280	1,340	162,000	558.33
1989-10-11	1,350	1,350	1,300	1,340	48,000	558.33
1989-10-09	1,360	1,360	1,310	1,340	115,000	558.33
1989-10-06	1,320	1,360	1,290	1,330	173,000	554.17
1989-10-05	1,380	1,390	1,340	1,340	296,000	558.33
1989-10-04	1,340	1,390	1,320	1,380	711,000	575
1989-10-03	1,300	1,340	1,290	1,340	340,000	558.33
1989-10-02	1,290	1,300	1,280	1,300	36,000	541.67
1989-09-29	1,290	1,300	1,280	1,290	88,000	537.50
1989-09-28	1,300	1,310	1,280	1,290	125,000	537.50
1989-09-27	1,290	1,310	1,270	1,290	103,000	537.50
1989-09-26	1,320	1,320	1,270	1,270	88,000	529.17
1989-09-25	1,300	1,320	1,300	1,320	131,000	550
1989-09-22	1,290	1,310	1,260	1,310	173,000	545.83
1989-09-21	1,290	1,300	1,260	1,300	252,000	541.67
1989-09-20	1,280	1,280	1,260	1,270	167,000	529.17
1989-09-19	1,250	1,260	1,250	1,260	40,000	525
1989-09-18	1,260	1,260	1,230	1,230	97,000	512.50
1989-09-14	1,260	1,270	1,250	1,260	85,000	525
1989-09-13	1,250	1,270	1,240	1,270	41,000	529.17
1989-09-12	1,270	1,280	1,230	1,230	28,000	512.50
1989-09-11	1,270	1,270	1,250	1,250	25,000	520.83
1989-09-08	1,220	1,270	1,220	1,270	62,000	529.17
1989-09-07	1,270	1,270	1,230	1,240	64,000	516.67
1989-09-06	1,260	1,280	1,260	1,270	148,000	529.17
1989-09-05	1,260	1,270	1,250	1,250	71,000	520.83
1989-09-04	1,280	1,280	1,250	1,260	40,000	525
1989-09-01	1,250	1,260	1,240	1,260	86,000	525
1989-08-31	1,240	1,280	1,240	1,260	50,000	525
1989-08-30	1,230	1,280	1,230	1,260	67,000	525
1989-08-29	1,220	1,250	1,210	1,250	56,000	520.83
1989-08-28	1,250	1,250	1,240	1,240	41,000	516.67
1989-08-25	1,240	1,270	1,240	1,250	56,000	520.83
1989-08-24	1,260	1,280	1,240	1,240	95,000	516.67
1989-08-23	1,270	1,270	1,250	1,250	173,000	520.83
1989-08-22	1,270	1,270	1,260	1,270	55,000	529.17
1989-08-21	1,270	1,280	1,270	1,280	122,000	533.33
1989-08-18	1,290	1,290	1,260	1,280	93,000	533.33
1989-08-17	1,320	1,320	1,280	1,310	150,000	545.83
1989-08-16	1,320	1,320	1,300	1,310	165,000	545.83
1989-08-15	1,310	1,330	1,310	1,320	156,000	550
1989-08-14	1,280	1,320	1,280	1,310	54,000	545.83
1989-08-11	1,280	1,300	1,270	1,300	72,000	541.67
1989-08-10	1,320	1,320	1,280	1,280	110,000	533.33
1989-08-09	1,310	1,330	1,300	1,320	58,000	550
1989-08-08	1,300	1,330	1,280	1,330	77,000	554.17
1989-08-07	1,300	1,320	1,260	1,290	101,000	537.50
1989-08-04	1,330	1,340	1,300	1,300	192,000	541.67
1989-08-03	1,350	1,360	1,320	1,330	397,000	554.17
1989-08-02	1,310	1,370	1,310	1,350	2,006,001	562.50
1989-08-01	1,290	1,310	1,280	1,310	495,000	545.83
1989-07-31	1,280	1,310	1,280	1,290	295,000	537.50
1989-07-28	1,300	1,310	1,260	1,310	439,000	545.83
1989-07-27	1,290	1,310	1,280	1,310	682,000	545.83
1989-07-26	1,290	1,300	1,270	1,290	285,000	537.50
1989-07-25	1,230	1,280	1,230	1,270	209,000	529.17
1989-07-24	1,220	1,230	1,210	1,230	69,000	512.50
1989-07-21	1,230	1,230	1,220	1,230	91,000	512.50
1989-07-20	1,220	1,240	1,220	1,230	99,000	512.50
1989-07-19	1,220	1,230	1,220	1,220	48,000	508.33
1989-07-18	1,220	1,230	1,210	1,230	68,000	512.50
1989-07-17	1,240	1,240	1,210	1,210	24,000	504.17
1989-07-14	1,230	1,260	1,230	1,240	77,000	516.67
1989-07-13	1,210	1,290	1,200	1,210	94,000	504.17
1989-07-12	1,230	1,250	1,210	1,210	37,000	504.17
1989-07-11	1,250	1,250	1,230	1,230	16,000	512.50
1989-07-10	1,260	1,260	1,250	1,250	29,000	520.83
1989-07-07	1,250	1,270	1,250	1,270	51,000	529.17
1989-07-06	1,260	1,260	1,250	1,250	13,000	520.83
1989-07-05	1,280	1,280	1,250	1,260	90,000	525
1989-07-04	1,290	1,290	1,270	1,280	56,000	533.33
1989-07-03	1,270	1,290	1,260	1,290	60,000	537.50
1989-06-30	1,300	1,300	1,250	1,270	304,000	529.17
1989-06-29	1,300	1,300	1,250	1,300	367,000	541.67
1989-06-28	1,290	1,320	1,250	1,280	916,000	533.33
1989-06-27	1,250	1,290	1,240	1,290	962,000	537.50
1989-06-26	1,230	1,230	1,230	1,230	29,000	512.50
1989-06-23	1,210	1,230	1,160	1,220	66,000	508.33
1989-06-22	1,190	1,200	1,180	1,190	70,000	495.83
1989-06-21	1,200	1,200	1,160	1,190	20,000	495.83
1989-06-20	1,200	1,200	1,150	1,160	34,000	483.33
1989-06-19	1,150	1,190	1,150	1,190	22,000	495.83
1989-06-16	1,160	1,200	1,160	1,200	31,000	500
1989-06-15	1,200	1,200	1,160	1,200	47,000	500
1989-06-14	1,170	1,200	1,170	1,200	24,000	500
1989-06-13	1,180	1,180	1,160	1,160	22,000	483.33
1989-06-12	1,180	1,190	1,170	1,190	22,000	495.83
1989-06-09	1,210	1,220	1,200	1,200	24,000	500
1989-06-08	1,230	1,230	1,200	1,230	42,000	512.50
1989-06-07	1,230	1,240	1,220	1,220	37,000	508.33
1989-06-06	1,190	1,230	1,180	1,230	67,000	512.50
1989-06-05	1,230	1,230	1,200	1,200	40,000	500
1989-06-02	1,250	1,250	1,230	1,230	51,000	512.50
1989-06-01	1,240	1,270	1,240	1,250	105,000	520.83
1989-05-31	1,260	1,260	1,240	1,250	129,000	520.83
1989-05-30	1,260	1,260	1,230	1,240	86,000	516.67
1989-05-29	1,260	1,270	1,240	1,240	132,000	516.67
1989-05-26	1,260	1,260	1,230	1,240	202,000	516.67
1989-05-25	1,250	1,260	1,220	1,240	181,000	516.67
1989-05-24	1,240	1,260	1,230	1,240	97,000	516.67
1989-05-23	1,160	1,240	1,160	1,240	64,000	516.67
1989-05-22	1,260	1,260	1,180	1,180	60,000	491.67
1989-05-19	1,250	1,270	1,240	1,240	121,000	516.67
1989-05-18	1,250	1,250	1,240	1,240	82,000	516.67
1989-05-17	1,260	1,260	1,240	1,240	114,000	516.67
1989-05-16	1,250	1,280	1,240	1,240	456,000	516.67
1989-05-15	1,210	1,260	1,200	1,260	321,000	525
1989-05-12	1,210	1,210	1,190	1,210	125,000	504.17
1989-05-11	1,190	1,230	1,190	1,190	76,000	495.83
1989-05-10	1,240	1,240	1,180	1,180	109,000	491.67
1989-05-09	1,240	1,240	1,200	1,230	102,000	512.50
1989-05-08	1,240	1,250	1,200	1,240	85,000	516.67
1989-05-02	1,220	1,230	1,210	1,230	238,000	512.50
1989-05-01	1,180	1,200	1,170	1,200	96,000	500
1989-04-28	1,200	1,200	1,170	1,180	335,000	491.67
1989-04-27	1,180	1,190	1,160	1,160	176,000	483.33
1989-04-26	1,210	1,210	1,170	1,180	265,000	491.67
1989-04-25	1,180	1,220	1,160	1,210	188,000	504.17
1989-04-24	1,200	1,200	1,170	1,190	57,000	495.83
1989-04-21	1,140	1,210	1,140	1,180	126,000	491.67
1989-04-20	1,180	1,180	1,130	1,140	60,000	475
1989-04-19	1,140	1,160	1,140	1,140	204,000	475
1989-04-18	1,150	1,150	1,130	1,140	28,000	475
1989-04-17	1,150	1,150	1,140	1,140	84,000	475
1989-04-14	1,140	1,150	1,120	1,150	94,000	479.17
1989-04-13	1,140	1,160	1,130	1,130	84,000	470.83
1989-04-12	1,160	1,160	1,130	1,130	90,000	470.83
1989-04-11	1,140	1,160	1,140	1,160	11,000	483.33
1989-04-10	1,130	1,140	1,130	1,140	23,000	475
1989-04-07	1,130	1,140	1,120	1,130	63,000	470.83
1989-04-06	1,170	1,170	1,130	1,140	82,000	475
1989-04-05	1,170	1,170	1,130	1,150	62,000	479.17
1989-04-04	1,160	1,180	1,150	1,150	76,000	479.17
1989-04-03	1,160	1,160	1,160	1,160	3,000	483.33
1989-03-31	1,170	1,190	1,150	1,150	75,000	479.17
1989-03-30	1,200	1,220	1,150	1,150	46,000	479.17
1989-03-29	1,170	1,190	1,170	1,190	90,000	495.83
1989-03-28	1,170	1,200	1,150	1,150	114,000	479.17
1989-03-27	1,210	1,210	1,170	1,170	101,000	487.50
1989-03-24	1,250	1,250	1,190	1,190	95,000	495.83
1989-03-23	1,250	1,260	1,230	1,230	153,000	512.50
1989-03-22	1,220	1,270	1,200	1,210	195,000	504.17
1989-03-20	1,270	1,270	1,180	1,190	174,000	495.83
1989-03-17	1,200	1,250	1,200	1,250	244,000	520.83
1989-03-16	1,170	1,200	1,160	1,180	178,000	491.67
1989-03-15	1,140	1,160	1,140	1,140	122,000	475
1989-03-14	1,120	1,140	1,120	1,140	56,000	475
1989-03-13	1,140	1,140	1,110	1,110	125,000	462.50
1989-03-10	1,150	1,150	1,120	1,130	159,000	470.83
1989-03-09	1,160	1,160	1,150	1,160	84,000	483.33
1989-03-08	1,180	1,180	1,150	1,160	157,000	483.33
1989-03-07	1,180	1,190	1,180	1,180	37,000	491.67
1989-03-06	1,200	1,200	1,180	1,180	30,000	491.67
1989-03-03	1,200	1,200	1,180	1,180	59,000	491.67
1989-03-02	1,180	1,200	1,180	1,200	78,000	500
1989-03-01	1,190	1,190	1,160	1,180	62,000	491.67
1989-02-28	1,190	1,190	1,150	1,190	28,000	495.83
1989-02-27	1,170	1,180	1,140	1,140	117,000	475
1989-02-23	1,200	1,200	1,160	1,160	126,000	483.33
1989-02-22	1,180	1,200	1,160	1,200	168,000	500
1989-02-21	1,200	1,200	1,150	1,160	124,000	483.33
1989-02-20	1,200	1,200	1,180	1,200	75,000	500
1989-02-17	1,230	1,250	1,200	1,200	148,000	500
1989-02-16	1,230	1,240	1,200	1,230	125,000	512.50
1989-02-15	1,270	1,270	1,230	1,240	46,000	516.67
1989-02-14	1,260	1,260	1,220	1,240	113,000	516.67
1989-02-13	1,300	1,300	1,270	1,270	115,000	529.17
1989-02-10	1,260	1,280	1,250	1,280	105,000	533.33
1989-02-09	1,280	1,280	1,250	1,260	106,000	525
1989-02-08	1,300	1,310	1,290	1,290	110,000	537.50
1989-02-07	1,320	1,330	1,300	1,300	330,000	541.67
1989-02-06	1,280	1,320	1,280	1,300	242,000	541.67
1989-02-03	1,290	1,310	1,270	1,270	209,000	529.17
1989-02-02	1,330	1,340	1,300	1,330	491,000	554.17
1989-02-01	1,270	1,350	1,250	1,340	469,000	558.33
1989-01-31	1,240	1,270	1,240	1,270	145,000	529.17
1989-01-30	1,230	1,250	1,220	1,250	146,000	520.83
1989-01-28	1,240	1,260	1,230	1,240	167,000	516.67
1989-01-27	1,250	1,250	1,230	1,250	125,000	520.83
1989-01-26	1,250	1,250	1,230	1,230	85,000	512.50
1989-01-25	1,250	1,250	1,230	1,240	214,000	516.67
1989-01-24	1,240	1,250	1,210	1,250	135,000	520.83
1989-01-23	1,210	1,250	1,200	1,220	89,000	508.33
1989-01-20	1,210	1,220	1,200	1,200	83,000	500
1989-01-19	1,240	1,240	1,220	1,230	93,000	512.50
1989-01-18	1,210	1,230	1,200	1,230	96,000	512.50
1989-01-17	1,200	1,210	1,190	1,210	54,000	504.17
1989-01-13	1,200	1,200	1,160	1,160	125,000	483.33
1989-01-12	1,200	1,210	1,190	1,190	65,000	495.83
1989-01-11	1,210	1,210	1,200	1,210	74,000	504.17
1989-01-10	1,230	1,230	1,200	1,210	107,000	504.17
1989-01-09	1,200	1,240	1,200	1,220	181,000	508.33
1989-01-06	1,220	1,230	1,190	1,190	79,000	495.83
1989-01-05	1,230	1,260	1,220	1,230	381,000	512.50
1989-01-04	1,180	1,220	1,180	1,210	283,000	504.17

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