1951 エクシオグループ(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,080	1,090	1,080	1,080	82,000	540
1994-12-29	1,080	1,090	1,070	1,070	115,000	535
1994-12-28	1,110	1,110	1,090	1,090	181,000	545
1994-12-27	1,110	1,110	1,090	1,100	141,000	550
1994-12-26	1,090	1,120	1,090	1,110	298,000	555
1994-12-22	1,060	1,090	1,060	1,090	189,000	545
1994-12-21	1,060	1,060	1,050	1,060	169,000	530
1994-12-20	1,040	1,050	1,040	1,050	120,000	525
1994-12-19	1,050	1,050	1,040	1,040	147,000	520
1994-12-16	1,040	1,040	1,030	1,040	164,000	520
1994-12-15	1,020	1,040	1,020	1,030	180,000	515
1994-12-14	1,020	1,030	1,010	1,020	134,000	510
1994-12-13	1,020	1,030	1,020	1,020	104,000	510
1994-12-12	1,040	1,040	1,030	1,040	110,000	520
1994-12-09	1,030	1,040	1,030	1,030	138,000	515
1994-12-08	1,030	1,040	1,030	1,030	70,000	515
1994-12-07	1,040	1,050	1,030	1,030	61,000	515
1994-12-06	1,060	1,060	1,040	1,050	100,000	525
1994-12-05	1,060	1,070	1,050	1,060	163,000	530
1994-12-02	1,030	1,050	1,030	1,030	203,000	515
1994-12-01	1,050	1,050	1,040	1,040	333,000	520
1994-11-30	1,020	1,060	1,010	1,050	473,000	525
1994-11-29	1,040	1,050	1,010	1,010	478,000	505
1994-11-28	1,060	1,060	1,030	1,050	133,000	525
1994-11-25	1,050	1,060	1,040	1,040	247,000	520
1994-11-24	1,050	1,060	1,050	1,060	164,000	530
1994-11-22	1,060	1,070	1,060	1,060	153,000	530
1994-11-21	1,070	1,080	1,070	1,070	64,000	535
1994-11-18	1,080	1,080	1,070	1,070	60,000	535
1994-11-17	1,080	1,080	1,060	1,070	155,000	535
1994-11-16	1,070	1,080	1,050	1,080	402,000	540
1994-11-15	1,070	1,080	1,070	1,070	55,000	535
1994-11-14	1,060	1,070	1,050	1,070	69,000	535
1994-11-11	1,060	1,070	1,060	1,060	1,137,000	530
1994-11-10	1,070	1,080	1,050	1,070	322,000	535
1994-11-09	1,070	1,080	1,060	1,060	1,002,000	530
1994-11-08	1,070	1,080	1,060	1,060	1,170,000	530
1994-11-07	1,080	1,080	1,070	1,070	74,000	535
1994-11-04	1,080	1,090	1,070	1,080	1,101,000	540
1994-11-02	1,100	1,100	1,080	1,080	1,127,000	540
1994-11-01	1,080	1,090	1,070	1,090	84,000	545
1994-10-31	1,080	1,090	1,070	1,070	75,000	535
1994-10-28	1,080	1,090	1,070	1,070	131,000	535
1994-10-27	1,090	1,090	1,080	1,080	78,000	540
1994-10-26	1,080	1,090	1,070	1,090	110,000	545
1994-10-25	1,070	1,090	1,070	1,080	44,000	540
1994-10-24	1,100	1,100	1,070	1,070	172,000	535
1994-10-21	1,110	1,110	1,100	1,100	141,000	550
1994-10-20	1,110	1,120	1,110	1,110	67,000	555
1994-10-19	1,110	1,120	1,090	1,110	101,000	555
1994-10-18	1,110	1,120	1,100	1,110	214,000	555
1994-10-17	1,120	1,120	1,110	1,120	56,000	560
1994-10-14	1,140	1,140	1,120	1,120	226,000	560
1994-10-13	1,150	1,150	1,140	1,140	31,000	570
1994-10-12	1,130	1,150	1,120	1,130	74,000	565
1994-10-11	1,120	1,130	1,120	1,130	99,000	565
1994-10-07	1,110	1,120	1,100	1,100	186,000	550
1994-10-06	1,140	1,140	1,100	1,110	212,000	555
1994-10-05	1,140	1,160	1,140	1,150	116,000	575
1994-10-04	1,170	1,170	1,140	1,140	164,000	570
1994-10-03	1,180	1,180	1,160	1,160	104,000	580
1994-09-30	1,180	1,190	1,170	1,180	65,000	590
1994-09-29	1,180	1,190	1,170	1,180	249,000	590
1994-09-28	1,160	1,170	1,150	1,170	182,000	585
1994-09-27	1,160	1,170	1,140	1,140	428,000	570
1994-09-26	1,410	1,420	1,400	1,410	349,000	587.50
1994-09-22	1,400	1,410	1,390	1,410	239,000	587.50
1994-09-21	1,400	1,410	1,390	1,410	259,000	587.50
1994-09-20	1,400	1,400	1,390	1,400	138,000	583.33
1994-09-19	1,410	1,410	1,380	1,400	191,000	583.33
1994-09-16	1,400	1,420	1,400	1,410	374,000	587.50
1994-09-14	1,380	1,380	1,370	1,380	121,000	575
1994-09-13	1,370	1,390	1,360	1,380	145,000	575
1994-09-12	1,370	1,380	1,360	1,380	80,000	575
1994-09-09	1,400	1,400	1,380	1,380	208,000	575
1994-09-08	1,370	1,400	1,370	1,380	107,000	575
1994-09-07	1,380	1,380	1,360	1,370	216,000	570.83
1994-09-06	1,390	1,390	1,380	1,380	153,000	575
1994-09-05	1,420	1,420	1,390	1,390	252,000	579.17
1994-09-02	1,420	1,420	1,410	1,420	180,000	591.67
1994-09-01	1,420	1,440	1,410	1,420	632,000	591.67
1994-08-31	1,420	1,430	1,410	1,420	405,000	591.67
1994-08-30	1,410	1,420	1,390	1,420	339,000	591.67
1994-08-29	1,400	1,430	1,400	1,410	528,000	587.50
1994-08-26	1,380	1,400	1,380	1,400	268,000	583.33
1994-08-25	1,390	1,400	1,380	1,380	97,000	575
1994-08-24	1,380	1,380	1,370	1,380	130,000	575
1994-08-23	1,390	1,390	1,380	1,380	51,000	575
1994-08-22	1,390	1,390	1,380	1,390	37,000	579.17
1994-08-19	1,410	1,410	1,390	1,390	163,000	579.17
1994-08-18	1,420	1,420	1,410	1,410	370,000	587.50
1994-08-17	1,380	1,430	1,380	1,420	914,000	591.67
1994-08-16	1,370	1,380	1,370	1,370	39,000	570.83
1994-08-15	1,370	1,380	1,360	1,370	106,000	570.83
1994-08-12	1,380	1,390	1,370	1,370	140,000	570.83
1994-08-11	1,370	1,380	1,360	1,380	51,000	575
1994-08-10	1,370	1,380	1,360	1,370	100,000	570.83
1994-08-09	1,380	1,390	1,360	1,370	249,000	570.83
1994-08-08	1,380	1,390	1,370	1,380	142,000	575
1994-08-05	1,410	1,410	1,380	1,380	215,000	575
1994-08-04	1,390	1,410	1,380	1,410	451,000	587.50
1994-08-03	1,380	1,400	1,370	1,390	356,000	579.17
1994-08-02	1,360	1,400	1,360	1,400	776,000	583.33
1994-08-01	1,360	1,370	1,350	1,350	194,000	562.50
1994-07-29	1,360	1,380	1,350	1,370	237,000	570.83
1994-07-28	1,340	1,340	1,320	1,340	269,000	558.33
1994-07-27	1,380	1,380	1,320	1,340	273,000	558.33
1994-07-26	1,380	1,400	1,380	1,380	69,000	575
1994-07-25	1,380	1,400	1,380	1,380	56,000	575
1994-07-22	1,420	1,430	1,380	1,400	182,000	583.33
1994-07-21	1,440	1,440	1,420	1,420	326,000	591.67
1994-07-20	1,430	1,450	1,420	1,440	773,000	600
1994-07-19	1,390	1,450	1,390	1,420	976,000	591.67
1994-07-18	1,410	1,410	1,390	1,400	92,000	583.33
1994-07-15	1,420	1,430	1,390	1,400	249,000	583.33
1994-07-14	1,390	1,400	1,370	1,400	55,000	583.33
1994-07-13	1,370	1,390	1,360	1,370	68,000	570.83
1994-07-12	1,360	1,360	1,350	1,360	66,000	566.67
1994-07-11	1,360	1,370	1,350	1,370	100,000	570.83
1994-07-08	1,380	1,400	1,370	1,380	68,000	575
1994-07-07	1,410	1,410	1,380	1,390	164,000	579.17
1994-07-06	1,420	1,430	1,390	1,390	167,000	579.17
1994-07-05	1,420	1,430	1,410	1,410	104,000	587.50
1994-07-04	1,440	1,440	1,410	1,420	175,000	591.67
1994-07-01	1,430	1,440	1,410	1,430	716,000	595.83
1994-06-30	1,380	1,440	1,380	1,430	1,170,000	595.83
1994-06-29	1,380	1,420	1,380	1,400	2,562,001	583.33
1994-06-28	1,350	1,390	1,340	1,380	775,000	575
1994-06-27	1,330	1,340	1,310	1,330	275,000	554.17
1994-06-24	1,350	1,350	1,330	1,330	88,000	554.17
1994-06-23	1,330	1,340	1,320	1,330	88,000	554.17
1994-06-22	1,310	1,330	1,310	1,310	135,000	545.83
1994-06-21	1,330	1,340	1,310	1,340	97,000	558.33
1994-06-20	1,350	1,350	1,330	1,330	71,000	554.17
1994-06-17	1,350	1,360	1,340	1,340	97,000	558.33
1994-06-16	1,340	1,360	1,340	1,360	132,000	566.67
1994-06-15	1,360	1,360	1,340	1,360	41,000	566.67
1994-06-14	1,350	1,370	1,350	1,360	42,000	566.67
1994-06-13	1,370	1,370	1,360	1,370	52,000	570.83
1994-06-10	1,360	1,380	1,360	1,360	162,000	566.67
1994-06-09	1,360	1,390	1,360	1,380	691,000	575
1994-06-08	1,350	1,360	1,340	1,350	155,000	562.50
1994-06-07	1,350	1,350	1,330	1,350	183,000	562.50
1994-06-06	1,350	1,360	1,330	1,360	248,000	566.67
1994-06-03	1,370	1,370	1,350	1,350	182,000	562.50
1994-06-02	1,370	1,380	1,360	1,370	209,000	570.83
1994-06-01	1,330	1,380	1,330	1,370	899,000	570.83
1994-05-31	1,310	1,340	1,300	1,320	271,000	550
1994-05-30	1,310	1,320	1,300	1,300	61,000	541.67
1994-05-27	1,300	1,320	1,300	1,310	71,000	545.83
1994-05-26	1,310	1,320	1,310	1,310	63,000	545.83
1994-05-25	1,300	1,330	1,300	1,320	192,000	550
1994-05-24	1,300	1,310	1,300	1,300	181,000	541.67
1994-05-23	1,310	1,320	1,300	1,310	119,000	545.83
1994-05-20	1,320	1,320	1,300	1,310	151,000	545.83
1994-05-19	1,310	1,310	1,290	1,300	93,000	541.67
1994-05-18	1,310	1,320	1,300	1,320	103,000	550
1994-05-17	1,310	1,310	1,300	1,310	99,000	545.83
1994-05-16	1,320	1,320	1,300	1,310	115,000	545.83
1994-05-13	1,320	1,320	1,300	1,320	102,000	550
1994-05-12	1,330	1,330	1,300	1,320	167,000	550
1994-05-11	1,330	1,330	1,300	1,330	257,000	554.17
1994-05-10	1,290	1,300	1,280	1,290	232,000	537.50
1994-05-09	1,300	1,300	1,290	1,290	57,000	537.50
1994-05-06	1,300	1,300	1,290	1,290	142,000	537.50
1994-05-02	1,310	1,310	1,280	1,280	140,000	533.33
1994-04-28	1,280	1,310	1,280	1,310	186,000	545.83
1994-04-27	1,290	1,290	1,280	1,280	52,000	533.33
1994-04-26	1,290	1,290	1,290	1,290	49,000	537.50
1994-04-25	1,290	1,300	1,280	1,290	88,000	537.50
1994-04-22	1,280	1,300	1,270	1,300	139,000	541.67
1994-04-21	1,260	1,270	1,260	1,260	72,000	525
1994-04-20	1,270	1,290	1,260	1,260	130,000	525
1994-04-19	1,280	1,290	1,280	1,280	120,000	533.33
1994-04-18	1,280	1,300	1,280	1,280	129,000	533.33
1994-04-15	1,280	1,300	1,280	1,300	75,000	541.67
1994-04-14	1,270	1,290	1,270	1,290	72,000	537.50
1994-04-13	1,280	1,290	1,260	1,290	166,000	537.50
1994-04-12	1,310	1,310	1,280	1,280	97,000	533.33
1994-04-11	1,280	1,300	1,280	1,300	45,000	541.67
1994-04-08	1,290	1,300	1,270	1,280	128,000	533.33
1994-04-07	1,280	1,300	1,280	1,300	105,000	541.67
1994-04-06	1,320	1,330	1,300	1,300	156,000	541.67
1994-04-05	1,270	1,310	1,270	1,300	166,000	541.67
1994-04-04	1,290	1,300	1,270	1,270	136,000	529.17
1994-04-01	1,300	1,300	1,280	1,300	88,000	541.67
1994-03-31	1,290	1,300	1,270	1,300	90,000	541.67
1994-03-30	1,260	1,320	1,260	1,320	85,000	550
1994-03-29	1,320	1,340	1,290	1,300	301,000	541.67
1994-03-28	1,300	1,310	1,290	1,300	250,000	541.67
1994-03-25	1,320	1,320	1,300	1,320	92,000	550
1994-03-24	1,320	1,340	1,310	1,320	84,000	550
1994-03-23	1,350	1,350	1,320	1,330	82,000	554.17
1994-03-22	1,370	1,370	1,330	1,340	69,000	558.33
1994-03-18	1,370	1,380	1,360	1,370	122,000	570.83
1994-03-17	1,380	1,390	1,350	1,380	225,000	575
1994-03-16	1,350	1,380	1,340	1,380	261,000	575
1994-03-15	1,340	1,350	1,330	1,350	221,000	562.50
1994-03-14	1,320	1,350	1,320	1,350	100,000	562.50
1994-03-11	1,330	1,330	1,310	1,310	130,000	545.83
1994-03-10	1,300	1,330	1,300	1,320	192,000	550
1994-03-09	1,310	1,320	1,300	1,300	236,000	541.67
1994-03-08	1,350	1,360	1,290	1,320	2,050,001	550
1994-03-07	1,340	1,360	1,340	1,340	137,000	558.33
1994-03-04	1,330	1,370	1,330	1,360	174,000	566.67
1994-03-03	1,360	1,370	1,330	1,340	187,000	558.33
1994-03-02	1,380	1,380	1,350	1,350	193,000	562.50
1994-03-01	1,380	1,390	1,370	1,370	514,000	570.83
1994-02-28	1,350	1,380	1,350	1,370	457,000	570.83
1994-02-25	1,330	1,360	1,320	1,350	263,000	562.50
1994-02-24	1,350	1,350	1,330	1,340	240,000	558.33
1994-02-23	1,330	1,340	1,300	1,340	198,000	558.33
1994-02-22	1,340	1,340	1,320	1,330	217,000	554.17
1994-02-21	1,320	1,320	1,300	1,320	123,000	550
1994-02-18	1,330	1,340	1,310	1,320	99,000	550
1994-02-17	1,330	1,350	1,310	1,310	83,000	545.83
1994-02-16	1,360	1,380	1,330	1,370	391,000	570.83
1994-02-15	1,250	1,340	1,250	1,340	463,000	558.33
1994-02-14	1,320	1,330	1,300	1,320	130,000	550
1994-02-10	1,310	1,360	1,300	1,360	191,000	566.67
1994-02-09	1,360	1,380	1,300	1,320	381,000	550
1994-02-08	1,390	1,410	1,360	1,360	1,130,000	566.67
1994-02-07	1,360	1,400	1,360	1,380	986,000	575
1994-02-04	1,300	1,380	1,290	1,380	1,137,000	575
1994-02-03	1,340	1,340	1,280	1,310	254,000	545.83
1994-02-02	1,330	1,350	1,300	1,340	612,000	558.33
1994-02-01	1,360	1,370	1,320	1,350	1,529,001	562.50
1994-01-31	1,280	1,360	1,280	1,340	2,809,001	558.33
1994-01-28	1,190	1,220	1,180	1,200	104,000	500
1994-01-27	1,250	1,260	1,210	1,210	578,000	504.17
1994-01-26	1,220	1,240	1,200	1,240	244,000	516.67
1994-01-25	1,200	1,220	1,180	1,220	175,000	508.33
1994-01-24	1,160	1,200	1,150	1,180	356,000	491.67
1994-01-21	1,240	1,250	1,200	1,240	277,000	516.67
1994-01-20	1,250	1,250	1,230	1,230	488,000	512.50
1994-01-19	1,230	1,250	1,230	1,230	764,000	512.50
1994-01-18	1,190	1,230	1,180	1,210	500,000	504.17
1994-01-17	1,210	1,210	1,180	1,190	179,000	495.83
1994-01-14	1,190	1,200	1,190	1,200	153,000	500
1994-01-13	1,200	1,210	1,190	1,200	218,000	500
1994-01-12	1,190	1,200	1,170	1,200	154,000	500
1994-01-11	1,210	1,220	1,180	1,180	337,000	491.67
1994-01-10	1,190	1,200	1,170	1,190	926,000	495.83
1994-01-07	1,120	1,170	1,110	1,170	562,000	487.50
1994-01-06	1,120	1,120	1,090	1,120	410,000	466.67
1994-01-05	1,050	1,080	1,050	1,080	114,000	450
1994-01-04	1,030	1,050	1,020	1,050	57,000	437.50

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