1951 エクシオグループ(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,0201,0501,0201,05035,000437.50
1993-12-291,0201,0401,0201,04048,000433.33
1993-12-281,0301,0401,0301,03036,000429.17
1993-12-271,0401,0401,0001,03075,000429.17
1993-12-241,0601,0601,0401,04065,000433.33
1993-12-221,0401,0601,0401,060174,000441.67
1993-12-211,0501,0601,0401,04050,000433.33
1993-12-201,0801,0801,0401,050122,000437.50
1993-12-171,0701,0901,0501,090270,000454.17
1993-12-161,0501,0901,0501,070241,000445.83
1993-12-151,0301,0401,0301,040117,000433.33
1993-12-141,0501,0501,0301,03072,000429.17
1993-12-131,0301,0501,0201,040160,000433.33
1993-12-101,0301,0501,0001,030267,000429.17
1993-12-099881,0309881,030128,000429.17
1993-12-08993993961985121,000410.42
1993-12-079801,01098099568,000414.58
1993-12-061,0201,02096699078,000412.50
1993-12-031,0001,0309901,02095,000425
1993-12-021,0301,0601,0001,020556,000425
1993-12-019661,0309661,030273,000429.17
1993-11-30919956915956175,000398.33
1993-11-29912912890909343,000378.75
1993-11-26963964921922427,000384.17
1993-11-25942970932970220,000404.17
1993-11-24975988950950255,000395.83
1993-11-221,0001,000980985266,000410.42
1993-11-199871,0609821,050497,000437.50
1993-11-18980999977977361,000407.08
1993-11-17950963950950134,000395.83
1993-11-16949967930950178,000395.83
1993-11-15995995939949133,000395.42
1993-11-12956992955990305,000412.50
1993-11-11921960921956199,000398.33
1993-11-10929929889915526,000381.25
1993-11-09980980930931154,000387.92
1993-11-08975975956975219,000406.25
1993-11-051,0001,000950980464,000408.33
1993-11-041,0401,0501,0001,000194,000416.67
1993-11-021,0501,0601,0301,050269,000437.50
1993-11-011,1101,1101,0701,07088,000445.83
1993-10-291,1201,1201,1001,120100,000466.67
1993-10-281,1101,1201,1101,11046,000462.50
1993-10-271,1501,1501,1001,13077,000470.83
1993-10-261,1301,1501,1101,110112,000462.50
1993-10-251,1701,1701,1501,15067,000479.17
1993-10-221,1601,1701,1501,17071,000487.50
1993-10-211,1601,1701,1601,16043,000483.33
1993-10-201,1701,1701,1501,17052,000487.50
1993-10-191,1801,1801,1601,17025,000487.50
1993-10-181,1501,1801,1501,18025,000491.67
1993-10-151,1501,1901,1501,170141,000487.50
1993-10-141,1201,1401,1201,140242,000475
1993-10-131,1601,1601,1301,14064,000475
1993-10-121,1901,1901,1701,18019,000491.67
1993-10-081,1801,1901,1801,19029,000495.83
1993-10-071,1801,1901,1701,19046,000495.83
1993-10-061,1601,1901,1601,19085,000495.83
1993-10-051,1501,1701,1501,15082,000479.17
1993-10-041,1601,1601,1601,16067,000483.33
1993-10-011,1201,1701,1101,150390,000479.17
1993-09-301,1301,1401,1001,12074,000466.67
1993-09-291,1201,1401,1201,14093,000475
1993-09-281,1501,1501,1401,14039,000475
1993-09-271,1501,1501,1301,15053,000479.17
1993-09-241,1301,1601,1201,120135,000466.67
1993-09-221,1501,1601,1301,15082,000479.17
1993-09-211,1601,1801,1601,170104,000487.50
1993-09-201,1501,1501,1401,14091,000475
1993-09-171,1601,1701,1501,150115,000479.17
1993-09-161,2001,2001,1601,170201,000487.50
1993-09-141,2101,2101,1801,18044,000491.67
1993-09-131,2001,2201,2001,21024,000504.17
1993-09-101,1901,2201,1801,220112,000508.33
1993-09-091,1801,1901,1701,19094,000495.83
1993-09-081,1901,2001,1701,190250,000495.83
1993-09-071,2101,2201,2001,20081,000500
1993-09-061,2301,2301,2101,23052,000512.50
1993-09-031,2501,2501,2201,230197,000512.50
1993-09-021,2501,2601,2401,240234,000516.67
1993-09-011,2301,2601,2101,260253,000525
1993-08-311,2401,2501,2301,230354,000512.50
1993-08-301,2001,2401,2001,240134,000516.67
1993-08-271,1701,2201,1701,210114,000504.17
1993-08-261,1901,1901,1701,18035,000491.67
1993-08-251,1701,2001,1701,190134,000495.83
1993-08-241,1501,1701,1501,17053,000487.50
1993-08-231,1601,1701,1501,17041,000487.50
1993-08-201,2101,2201,1801,180102,000491.67
1993-08-191,1901,2201,1901,21049,000504.17
1993-08-181,2001,2101,1801,20087,000500
1993-08-171,2401,2401,1901,20053,000500
1993-08-161,2501,2501,2301,24074,000516.67
1993-08-131,2501,2601,2401,240148,000516.67
1993-08-121,2501,2801,2301,250585,000520.83
1993-08-111,1901,2301,1901,230599,000512.50
1993-08-101,1501,1901,1501,150255,000479.17
1993-08-091,1301,1501,1301,13023,000470.83
1993-08-061,1401,1401,1301,13020,000470.83
1993-08-051,1501,1601,1201,13057,000470.83
1993-08-041,1401,1601,1201,14065,000475
1993-08-031,1501,1601,1401,14046,000475
1993-08-021,1601,1601,1401,14031,000475
1993-07-301,1701,1701,1501,16088,000483.33
1993-07-291,1401,1801,1301,180139,000491.67
1993-07-281,1101,1301,1101,11085,000462.50
1993-07-271,1001,1201,1001,12036,000466.67
1993-07-261,1201,1201,0801,10042,000458.33
1993-07-231,1301,1301,1001,10056,000458.33
1993-07-221,1401,1501,1301,14028,000475
1993-07-211,1401,1501,1201,15049,000479.17
1993-07-201,1401,1501,1201,15056,000479.17
1993-07-191,1801,1801,1401,150113,000479.17
1993-07-161,1301,1801,1201,170211,000487.50
1993-07-151,1601,1701,1301,150298,000479.17
1993-07-141,1301,1501,1201,150706,000479.17
1993-07-131,0601,1301,0601,130241,000470.83
1993-07-121,0601,0801,0601,060101,000441.67
1993-07-091,0401,0701,0301,060245,000441.67
1993-07-081,0401,0501,0301,030163,000429.17
1993-07-071,0501,0501,0401,04091,000433.33
1993-07-061,0501,0701,0501,06088,000441.67
1993-07-051,0601,0801,0501,06053,000441.67
1993-07-021,0701,0801,0601,06052,000441.67
1993-07-011,0901,1001,0601,07046,000445.83
1993-06-301,0701,0901,0601,09029,000454.17
1993-06-291,0901,1001,0501,05087,000437.50
1993-06-281,0801,1301,0801,10039,000458.33
1993-06-251,1301,1501,0801,10079,000458.33
1993-06-241,1001,1301,1001,110104,000462.50
1993-06-231,0701,1001,0501,100103,000458.33
1993-06-221,0501,0701,0101,070348,000445.83
1993-06-211,1101,1201,0701,070128,000445.83
1993-06-181,1501,1601,1301,15095,000479.17
1993-06-171,1201,1501,1001,150145,000479.17
1993-06-161,1601,1601,1001,120280,000466.67
1993-06-151,2001,2001,1701,170151,000487.50
1993-06-141,2301,2301,2101,21097,000504.17
1993-06-111,2401,2501,2201,230118,000512.50
1993-06-101,2201,2301,2201,22034,000508.33
1993-06-081,2301,2401,2201,220107,000508.33
1993-06-071,2401,2401,2201,23071,000512.50
1993-06-041,2701,2701,2301,240118,000516.67
1993-06-031,2501,2801,2401,260288,000525
1993-06-021,2301,2601,2201,260416,000525
1993-06-011,2301,2501,2201,230304,000512.50
1993-05-311,2601,2601,2401,250135,000520.83
1993-05-281,2701,2801,2601,270166,000529.17
1993-05-271,3201,3201,2501,290617,000537.50
1993-05-261,3201,3401,3001,300826,000541.67
1993-05-251,3101,3401,2901,3202,562,001550
1993-05-241,2901,3201,2701,3101,899,001545.83
1993-05-211,2501,2801,2501,270519,000529.17
1993-05-201,2701,2801,2501,270520,000529.17
1993-05-191,2601,2801,2601,2801,301,001533.33
1993-05-181,2801,3101,2401,2703,851,002529.17
1993-05-171,2201,3001,2101,3003,910,002541.67
1993-05-141,2101,2301,1801,220893,000508.33
1993-05-131,1601,2301,1501,2201,241,000508.33
1993-05-121,2001,2201,1801,180612,000491.67
1993-05-111,2001,2401,1901,220887,000508.33
1993-05-101,1801,2001,1701,190317,000495.83
1993-05-071,1401,1801,1301,180438,000491.67
1993-05-061,1501,1601,1301,130142,000470.83
1993-04-301,1401,1501,1101,130176,000470.83
1993-04-281,1501,1801,1201,120249,000466.67
1993-04-271,0701,1401,0701,130195,000470.83
1993-04-261,0601,0801,0601,08076,000450
1993-04-231,0501,0701,0401,060280,000441.67
1993-04-221,1001,1101,0501,060184,000441.67
1993-04-211,1201,1501,0701,090375,000454.17
1993-04-201,1301,1601,1201,160191,000483.33
1993-04-191,1101,1301,1001,130133,000470.83
1993-04-161,1501,1501,1101,130196,000470.83
1993-04-151,1901,1901,1401,150278,000479.17
1993-04-141,2201,2201,1801,190955,000495.83
1993-04-131,1401,2101,1401,2101,576,001504.17
1993-04-121,1001,1201,0801,120316,000466.67
1993-04-091,1101,1201,0801,100242,000458.33
1993-04-081,1401,1401,0801,110526,000462.50
1993-04-071,1401,1701,1001,100412,000458.33
1993-04-061,1001,1501,0801,120683,000466.67
1993-04-051,1501,1701,1201,120681,000466.67
1993-04-021,1701,2201,1301,1302,463,001470.83
1993-04-011,0601,1601,0501,1502,506,001479.17
1993-03-311,0901,1201,0301,0302,023,001429.17
1993-03-301,0201,0901,0101,0903,003,001454.17
1993-03-291,0401,040990990284,000412.50
1993-03-261,0301,0401,0001,040893,000433.33
1993-03-259701,010970995729,000414.58
1993-03-249701,000970980637,000408.33
1993-03-239811,000970980333,000408.33
1993-03-229521,0109521,010316,000420.83
1993-03-199931,010961962260,000400.83
1993-03-181,0001,030980985576,000410.42
1993-03-17962995955995866,000414.58
1993-03-16999999959977708,000407.08
1993-03-159701,0109601,0001,778,001416.67
1993-03-129009609009601,040,000400
1993-03-11875900875900293,000375
1993-03-10883890875875208,000364.58
1993-03-09910910876876603,000365
1993-03-08883899870890563,000370.83
1993-03-05850898850876616,000365
1993-03-04875879845860559,000358.33
1993-03-038699128658701,175,000362.50
1993-03-02830862810859595,000357.92
1993-03-01825828816825254,000343.75
1993-02-26800817793805473,000335.42
1993-02-25792808780801853,000333.75
1993-02-247537997507901,135,000329.17
1993-02-23729748729745364,000310.42
1993-02-22718734702727265,000302.92
1993-02-19700710696700286,000291.67
1993-02-1869070068570058,000291.67
1993-02-1769769768969326,000288.75
1993-02-167007006986988,000290.83
1993-02-15700705700700121,000291.67
1993-02-1270670670070021,000291.67
1993-02-1071571671571618,000298.33
1993-02-0973073373073052,000304.17
1993-02-0873073073073036,000304.17
1993-02-0572872872572861,000303.33
1993-02-0472072071672045,000300
1993-02-0371172971072948,000303.75
1993-02-0270573070571079,000295.83
1993-02-0170570670070533,000293.75
1993-01-2970070068669550,000289.58
1993-01-2869570069369826,000290.83
1993-01-2769469469069013,000287.50
1993-01-2668669268669219,000288.33
1993-01-2568669368568571,000285.42
1993-01-2269269268668618,000285.83
1993-01-2168669568569416,000289.17
1993-01-2069769767467438,000280.83
1993-01-1970170169569525,000289.58
1993-01-1869570069570038,000291.67
1993-01-1469069068268311,000284.58
1993-01-1369069068168112,000283.75
1993-01-1267469067468019,000283.33
1993-01-116736736736736,000280.42
1993-01-0867467467267311,000280.42
1993-01-0767167167067116,000279.58
1993-01-0667167167167112,000279.58
1993-01-0569169167067114,000279.58

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