1951 エクシオグループ(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	696	696	681	681	10,000	283.75
1992-12-29	709	709	701	701	12,000	292.08
1992-12-28	730	730	721	721	17,000	300.42
1992-12-25	731	731	720	730	19,000	304.17
1992-12-24	720	723	720	723	10,000	301.25
1992-12-22	730	730	730	730	10,000	304.17
1992-12-21	754	754	740	740	45,000	308.33
1992-12-18	744	750	734	735	209,000	306.25
1992-12-17	724	735	719	734	204,000	305.83
1992-12-16	699	717	699	717	232,000	298.75
1992-12-15	689	700	689	699	88,000	291.25
1992-12-14	685	685	680	685	11,000	285.42
1992-12-11	673	685	673	680	62,000	283.33
1992-12-10	668	680	668	673	156,000	280.42
1992-12-09	650	658	650	658	19,000	274.17
1992-12-08	650	650	648	650	125,000	270.83
1992-12-07	655	655	651	651	32,000	271.25
1992-12-04	654	655	654	655	35,000	272.92
1992-12-03	669	669	664	664	48,000	276.67
1992-12-02	661	662	661	661	33,000	275.42
1992-12-01	680	690	680	680	104,000	283.33
1992-11-30	657	680	657	680	83,000	283.33
1992-11-27	660	660	650	657	103,000	273.75
1992-11-26	650	660	649	657	129,000	273.75
1992-11-25	630	640	629	640	30,000	266.67
1992-11-24	613	630	613	629	36,000	262.08
1992-11-20	600	618	600	610	20,000	254.17
1992-11-19	600	600	590	600	26,000	250
1992-11-18	561	600	560	580	90,000	241.67
1992-11-17	580	580	550	560	90,000	233.33
1992-11-16	606	606	580	580	91,000	241.67
1992-11-13	621	621	598	605	45,000	252.08
1992-11-12	621	626	620	621	51,000	258.75
1992-11-10	660	660	651	651	22,000	271.25
1992-11-09	665	665	660	660	12,000	275
1992-11-06	670	670	670	670	4,000	279.17
1992-11-05	670	670	660	670	8,000	279.17
1992-11-04	660	660	660	660	6,000	275
1992-11-02	660	660	660	660	16,000	275
1992-10-30	709	709	670	670	67,000	279.17
1992-10-29	686	699	682	699	41,000	291.25
1992-10-28	697	697	685	685	25,000	285.42
1992-10-27	670	670	663	667	24,000	277.92
1992-10-26	670	670	655	660	57,000	275
1992-10-23	668	671	668	671	67,000	279.58
1992-10-22	660	660	660	660	19,000	275
1992-10-21	665	675	660	660	11,000	275
1992-10-20	676	676	665	665	3,000	277.08
1992-10-19	681	681	671	676	64,000	281.67
1992-10-16	698	698	671	671	12,000	279.58
1992-10-15	675	698	675	698	47,000	290.83
1992-10-14	663	673	663	665	19,000	277.08
1992-10-13	660	660	660	660	10,000	275
1992-10-12	660	660	660	660	4,000	275
1992-10-09	661	661	661	661	4,000	275.42
1992-10-08	681	681	671	671	3,000	279.58
1992-10-07	686	686	681	681	37,000	283.75
1992-10-06	690	696	690	696	25,000	290
1992-10-05	709	709	700	700	16,000	291.67
1992-10-02	710	722	701	701	15,000	292.08
1992-10-01	724	724	705	710	16,000	295.83
1992-09-30	725	730	725	730	31,000	304.17
1992-09-29	730	730	730	730	15,000	304.17
1992-09-28	730	730	730	730	3,000	304.17
1992-09-25	726	726	726	726	24,000	302.50
1992-09-24	704	706	700	706	52,000	294.17
1992-09-22	705	706	701	706	21,000	294.17
1992-09-21	700	705	700	700	47,000	291.67
1992-09-18	707	707	700	700	15,000	291.67
1992-09-17	730	730	707	707	24,000	294.58
1992-09-16	711	712	711	711	11,000	296.25
1992-09-14	701	706	701	706	6,000	294.17
1992-09-11	739	739	700	700	43,000	291.67
1992-09-10	730	745	730	735	49,000	306.25
1992-09-09	730	736	721	736	8,000	306.67
1992-09-08	762	762	731	731	38,000	304.58
1992-09-07	780	780	760	762	12,000	317.50
1992-09-04	770	795	768	770	45,000	320.83
1992-09-03	740	765	720	765	37,000	318.75
1992-09-02	749	749	739	740	49,000	308.33
1992-09-01	745	760	740	749	94,000	312.08
1992-08-31	750	750	730	730	86,000	304.17
1992-08-28	718	728	718	728	10,000	303.33
1992-08-27	680	729	680	728	36,000	303.33
1992-08-26	681	691	663	670	45,000	279.17
1992-08-25	661	671	659	670	52,000	279.17
1992-08-21	555	578	555	578	21,000	240.83
1992-08-20	512	550	512	545	29,000	227.08
1992-08-19	502	512	502	512	30,000	213.33
1992-08-18	509	510	502	502	22,000	209.17
1992-08-17	530	530	500	500	47,000	208.33
1992-08-14	510	520	501	520	12,000	216.67
1992-08-13	530	530	510	529	26,000	220.42
1992-08-11	570	570	570	570	10,000	237.50
1992-08-06	680	680	680	680	23,000	283.33
1992-08-05	710	712	710	712	22,000	296.67
1992-08-04	680	700	680	700	15,000	291.67
1992-08-03	720	730	720	730	8,000	304.17
1992-07-30	731	731	720	720	8,000	300
1992-07-29	760	760	731	731	10,000	304.58
1992-07-28	775	780	755	760	18,000	316.67
1992-07-27	771	775	771	775	32,000	322.92
1992-07-24	784	784	770	770	7,000	320.83
1992-07-23	780	780	762	770	35,000	320.83
1992-07-22	800	800	770	770	54,000	320.83
1992-07-21	790	790	790	790	22,000	329.17
1992-07-20	750	750	750	750	9,000	312.50
1992-07-17	786	790	785	790	13,000	329.17
1992-07-16	795	800	785	785	47,000	327.08
1992-07-15	775	775	775	775	11,000	322.92
1992-07-14	757	757	750	750	15,000	312.50
1992-07-13	770	770	750	750	17,000	312.50
1992-07-10	781	781	765	765	37,000	318.75
1992-07-09	795	799	781	781	37,000	325.42
1992-07-08	810	810	790	790	76,000	329.17
1992-07-07	820	820	811	811	10,000	337.92
1992-07-06	820	820	810	810	101,000	337.50
1992-07-02	730	740	730	740	26,000	308.33
1992-07-01	740	745	730	745	23,000	310.42
1992-06-30	711	750	711	740	85,000	308.33
1992-06-29	721	721	721	721	8,000	300.42
1992-06-26	755	755	745	749	59,000	312.08
1992-06-25	740	745	720	745	27,000	310.42
1992-06-24	745	755	730	730	30,000	304.17
1992-06-23	750	750	742	742	26,000	309.17
1992-06-22	780	780	760	760	26,000	316.67
1992-06-19	793	793	770	770	14,000	320.83
1992-06-18	793	800	793	800	37,000	333.33
1992-06-17	815	815	790	790	35,000	329.17
1992-06-16	830	830	821	830	15,000	345.83
1992-06-15	845	858	836	836	42,000	348.33
1992-06-12	837	845	835	836	57,000	348.33
1992-06-11	832	835	826	827	79,000	344.58
1992-06-10	850	850	840	840	93,000	350
1992-06-09	858	859	858	859	23,000	357.92
1992-06-08	875	875	840	840	60,000	350
1992-06-05	895	897	880	880	56,000	366.67
1992-06-04	926	930	895	895	67,000	372.92
1992-06-03	921	933	920	925	45,000	385.42
1992-06-02	920	925	920	920	50,000	383.33
1992-06-01	930	930	915	915	19,000	381.25
1992-05-29	925	925	920	925	23,000	385.42
1992-05-28	930	940	925	930	92,000	387.50
1992-05-27	960	960	940	940	13,000	391.67
1992-05-26	960	960	951	960	20,000	400
1992-05-25	970	973	960	960	24,000	400
1992-05-22	990	990	960	970	45,000	404.17
1992-05-21	990	995	990	995	41,000	414.58
1992-05-20	1,020	1,030	999	1,000	88,000	416.67
1992-05-19	965	1,030	960	1,030	115,000	429.17
1992-05-18	944	955	944	955	18,000	397.92
1992-05-15	974	974	944	944	41,000	393.33
1992-05-14	983	990	962	962	47,000	400.83
1992-05-13	989	995	989	993	79,000	413.75
1992-05-12	999	1,000	995	999	92,000	416.25
1992-05-11	990	1,000	990	1,000	82,000	416.67
1992-05-08	980	990	980	990	58,000	412.50
1992-05-07	935	980	935	980	44,000	408.33
1992-05-06	930	940	930	935	16,000	389.58
1992-05-01	900	915	900	915	27,000	381.25
1992-04-30	904	908	900	908	26,000	378.33
1992-04-28	890	906	888	906	74,000	377.50
1992-04-27	915	915	906	906	28,000	377.50
1992-04-24	950	950	933	933	83,000	388.75
1992-04-23	948	948	933	940	40,000	391.67
1992-04-22	980	980	950	950	31,000	395.83
1992-04-21	980	980	970	980	38,000	408.33
1992-04-20	990	990	970	970	25,000	404.17
1992-04-17	1,010	1,010	980	985	47,000	410.42
1992-04-16	999	999	980	980	76,000	408.33
1992-04-15	980	990	980	985	84,000	410.42
1992-04-14	960	970	960	970	21,000	404.17
1992-04-13	960	960	940	940	26,000	391.67
1992-04-10	930	930	920	920	40,000	383.33
1992-04-09	880	895	876	880	169,000	366.67
1992-04-08	934	934	890	890	62,000	370.83
1992-04-07	950	950	924	934	58,000	389.17
1992-04-06	930	930	919	920	43,000	383.33
1992-04-03	900	920	889	920	125,000	383.33
1992-04-02	920	920	880	890	68,000	370.83
1992-04-01	950	950	915	926	49,000	385.83
1992-03-31	1,020	1,020	980	980	46,000	408.33
1992-03-30	1,040	1,040	1,020	1,020	12,000	425
1992-03-27	1,040	1,050	1,040	1,040	20,000	433.33
1992-03-26	1,030	1,040	1,030	1,040	13,000	433.33
1992-03-25	1,010	1,030	1,010	1,030	31,000	429.17
1992-03-24	1,030	1,030	1,000	1,010	27,000	420.83
1992-03-23	1,040	1,050	1,040	1,050	50,000	437.50
1992-03-19	1,040	1,050	1,030	1,030	57,000	429.17
1992-03-18	1,050	1,050	1,000	1,050	72,000	437.50
1992-03-17	1,030	1,030	1,010	1,030	19,000	429.17
1992-03-16	1,050	1,060	1,040	1,050	43,000	437.50
1992-03-13	1,050	1,050	1,050	1,050	125,000	437.50
1992-03-12	1,060	1,060	1,050	1,060	124,000	441.67
1992-03-11	1,070	1,070	1,060	1,060	116,000	441.67
1992-03-10	1,090	1,090	1,070	1,070	63,000	445.83
1992-03-09	1,100	1,100	1,080	1,100	139,000	458.33
1992-03-06	1,070	1,100	1,060	1,100	237,000	458.33
1992-03-05	1,080	1,080	1,060	1,070	122,000	445.83
1992-03-04	1,060	1,070	1,060	1,060	112,000	441.67
1992-03-03	1,070	1,070	1,060	1,060	39,000	441.67
1992-03-02	1,070	1,080	1,070	1,070	44,000	445.83
1992-02-28	1,080	1,080	1,060	1,060	11,000	441.67
1992-02-27	1,090	1,100	1,080	1,090	72,000	454.17
1992-02-26	1,070	1,100	1,070	1,100	65,000	458.33
1992-02-25	1,100	1,110	1,100	1,100	42,000	458.33
1992-02-24	1,110	1,110	1,100	1,100	34,000	458.33
1992-02-21	1,100	1,120	1,100	1,120	49,000	466.67
1992-02-20	1,100	1,100	1,090	1,100	25,000	458.33
1992-02-19	1,100	1,100	1,090	1,090	20,000	454.17
1992-02-18	1,100	1,100	1,080	1,100	27,000	458.33
1992-02-17	1,110	1,110	1,080	1,080	27,000	450
1992-02-14	1,110	1,110	1,080	1,110	61,000	462.50
1992-02-13	1,100	1,110	1,080	1,110	42,000	462.50
1992-02-12	1,110	1,110	1,090	1,110	34,000	462.50
1992-02-10	1,100	1,110	1,100	1,110	49,000	462.50
1992-02-07	1,130	1,140	1,110	1,140	60,000	475
1992-02-06	1,140	1,140	1,110	1,130	83,000	470.83
1992-02-05	1,100	1,110	1,090	1,100	71,000	458.33
1992-02-04	1,100	1,100	1,080	1,100	108,000	458.33
1992-02-03	1,070	1,100	1,070	1,080	67,000	450
1992-01-31	1,040	1,080	1,030	1,080	241,000	450
1992-01-30	1,030	1,030	1,030	1,030	9,000	429.17
1992-01-29	1,020	1,050	1,020	1,050	41,000	437.50
1992-01-28	1,020	1,030	1,020	1,030	11,000	429.17
1992-01-27	1,020	1,030	1,020	1,020	14,000	425
1992-01-24	1,050	1,060	1,020	1,020	23,000	425
1992-01-23	1,030	1,050	1,030	1,050	11,000	437.50
1992-01-22	1,000	1,070	1,000	1,070	28,000	445.83
1992-01-21	991	1,010	991	1,010	58,000	420.83
1992-01-20	1,010	1,010	998	998	49,000	415.83
1992-01-17	1,020	1,030	1,010	1,010	54,000	420.83
1992-01-16	1,030	1,060	1,030	1,040	30,000	433.33
1992-01-14	1,030	1,040	1,030	1,030	56,000	429.17
1992-01-13	1,030	1,050	1,010	1,050	21,000	437.50
1992-01-10	1,040	1,080	1,040	1,080	26,000	450
1992-01-09	1,050	1,070	1,040	1,050	64,000	437.50
1992-01-08	1,070	1,070	1,070	1,070	35,000	445.83
1992-01-07	1,180	1,180	1,150	1,150	8,000	479.17
1992-01-06	1,180	1,180	1,180	1,180	52,000	491.67

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