1951 エクシオグループ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 946 | 946 | 927 | 927 | 26,000 | 463.50 |
| 1995-12-28 | 950 | 950 | 926 | 926 | 56,000 | 463 |
| 1995-12-27 | 937 | 945 | 937 | 940 | 69,000 | 470 |
| 1995-12-26 | 957 | 957 | 936 | 947 | 71,000 | 473.50 |
| 1995-12-25 | 957 | 960 | 947 | 947 | 105,000 | 473.50 |
| 1995-12-22 | 954 | 955 | 934 | 955 | 57,000 | 477.50 |
| 1995-12-21 | 941 | 942 | 920 | 937 | 91,000 | 468.50 |
| 1995-12-20 | 950 | 950 | 940 | 940 | 110,000 | 470 |
| 1995-12-19 | 950 | 950 | 941 | 941 | 77,000 | 470.50 |
| 1995-12-18 | 958 | 958 | 949 | 950 | 52,000 | 475 |
| 1995-12-15 | 959 | 959 | 940 | 940 | 69,000 | 470 |
| 1995-12-14 | 959 | 959 | 941 | 959 | 46,000 | 479.50 |
| 1995-12-13 | 961 | 961 | 940 | 949 | 75,000 | 474.50 |
| 1995-12-12 | 930 | 960 | 920 | 959 | 65,000 | 479.50 |
| 1995-12-11 | 923 | 925 | 920 | 920 | 25,000 | 460 |
| 1995-12-08 | 940 | 940 | 920 | 920 | 128,000 | 460 |
| 1995-12-07 | 940 | 940 | 925 | 930 | 134,000 | 465 |
| 1995-12-06 | 935 | 935 | 930 | 930 | 55,000 | 465 |
| 1995-12-05 | 948 | 950 | 917 | 925 | 65,000 | 462.50 |
| 1995-12-04 | 951 | 958 | 947 | 947 | 75,000 | 473.50 |
| 1995-12-01 | 935 | 948 | 935 | 947 | 64,000 | 473.50 |
| 1995-11-30 | 929 | 929 | 915 | 915 | 43,000 | 457.50 |
| 1995-11-29 | 919 | 919 | 909 | 909 | 39,000 | 454.50 |
| 1995-11-28 | 902 | 909 | 901 | 909 | 39,000 | 454.50 |
| 1995-11-27 | 908 | 908 | 889 | 900 | 44,000 | 450 |
| 1995-11-24 | 885 | 889 | 875 | 888 | 39,000 | 444 |
| 1995-11-22 | 880 | 890 | 874 | 884 | 96,000 | 442 |
| 1995-11-21 | 878 | 881 | 878 | 880 | 136,000 | 440 |
| 1995-11-20 | 890 | 895 | 875 | 878 | 79,000 | 439 |
| 1995-11-17 | 900 | 900 | 885 | 885 | 81,000 | 442.50 |
| 1995-11-16 | 881 | 891 | 881 | 885 | 31,000 | 442.50 |
| 1995-11-15 | 900 | 901 | 875 | 877 | 81,000 | 438.50 |
| 1995-11-14 | 880 | 885 | 880 | 880 | 97,000 | 440 |
| 1995-11-13 | 900 | 901 | 890 | 890 | 37,000 | 445 |
| 1995-11-10 | 920 | 920 | 895 | 895 | 63,000 | 447.50 |
| 1995-11-09 | 905 | 911 | 905 | 910 | 65,000 | 455 |
| 1995-11-08 | 907 | 907 | 892 | 895 | 168,000 | 447.50 |
| 1995-11-07 | 930 | 930 | 897 | 897 | 48,000 | 448.50 |
| 1995-11-06 | 925 | 925 | 910 | 920 | 66,000 | 460 |
| 1995-11-02 | 915 | 933 | 910 | 930 | 83,000 | 465 |
| 1995-11-01 | 892 | 905 | 892 | 905 | 19,000 | 452.50 |
| 1995-10-31 | 878 | 890 | 872 | 890 | 208,000 | 445 |
| 1995-10-30 | 890 | 900 | 887 | 891 | 99,000 | 445.50 |
| 1995-10-27 | 909 | 915 | 900 | 910 | 104,000 | 455 |
| 1995-10-26 | 962 | 962 | 925 | 929 | 80,000 | 464.50 |
| 1995-10-25 | 975 | 980 | 971 | 971 | 178,000 | 485.50 |
| 1995-10-24 | 973 | 990 | 970 | 981 | 255,000 | 490.50 |
| 1995-10-23 | 974 | 977 | 971 | 973 | 105,000 | 486.50 |
| 1995-10-20 | 980 | 984 | 972 | 975 | 149,000 | 487.50 |
| 1995-10-19 | 975 | 983 | 971 | 975 | 121,000 | 487.50 |
| 1995-10-18 | 991 | 995 | 980 | 980 | 154,000 | 490 |
| 1995-10-17 | 1,000 | 1,010 | 992 | 1,010 | 84,000 | 505 |
| 1995-10-16 | 1,010 | 1,010 | 995 | 1,010 | 81,000 | 505 |
| 1995-10-13 | 1,020 | 1,020 | 1,000 | 1,010 | 97,000 | 505 |
| 1995-10-12 | 1,040 | 1,050 | 1,010 | 1,020 | 50,000 | 510 |
| 1995-10-11 | 1,050 | 1,050 | 1,040 | 1,040 | 79,000 | 520 |
| 1995-10-09 | 1,070 | 1,070 | 1,060 | 1,060 | 40,000 | 530 |
| 1995-10-06 | 1,070 | 1,090 | 1,060 | 1,070 | 68,000 | 535 |
| 1995-10-05 | 1,090 | 1,100 | 1,070 | 1,070 | 65,000 | 535 |
| 1995-10-04 | 1,080 | 1,110 | 1,070 | 1,070 | 157,000 | 535 |
| 1995-10-03 | 1,060 | 1,070 | 1,050 | 1,060 | 176,000 | 530 |
| 1995-10-02 | 1,070 | 1,080 | 1,050 | 1,050 | 50,000 | 525 |
| 1995-09-29 | 1,090 | 1,100 | 1,080 | 1,080 | 74,000 | 540 |
| 1995-09-28 | 1,110 | 1,110 | 1,090 | 1,100 | 89,000 | 550 |
| 1995-09-27 | 1,100 | 1,110 | 1,090 | 1,110 | 195,000 | 555 |
| 1995-09-26 | 1,070 | 1,130 | 1,070 | 1,110 | 293,000 | 555 |
| 1995-09-25 | 1,120 | 1,120 | 1,070 | 1,090 | 198,000 | 545 |
| 1995-09-22 | 1,110 | 1,140 | 1,100 | 1,120 | 156,000 | 560 |
| 1995-09-21 | 1,160 | 1,160 | 1,140 | 1,150 | 367,000 | 575 |
| 1995-09-20 | 1,180 | 1,180 | 1,140 | 1,160 | 395,000 | 580 |
| 1995-09-19 | 1,130 | 1,160 | 1,130 | 1,160 | 193,000 | 580 |
| 1995-09-18 | 1,190 | 1,200 | 1,130 | 1,130 | 520,000 | 565 |
| 1995-09-14 | 1,180 | 1,190 | 1,170 | 1,190 | 867,000 | 595 |
| 1995-09-13 | 1,150 | 1,170 | 1,140 | 1,170 | 943,000 | 585 |
| 1995-09-12 | 1,080 | 1,140 | 1,080 | 1,110 | 1,112,000 | 555 |
| 1995-09-11 | 1,020 | 1,080 | 1,020 | 1,070 | 348,000 | 535 |
| 1995-09-08 | 1,020 | 1,050 | 1,020 | 1,040 | 171,000 | 520 |
| 1995-09-07 | 1,040 | 1,050 | 1,010 | 1,020 | 144,000 | 510 |
| 1995-09-06 | 1,060 | 1,060 | 1,040 | 1,060 | 163,000 | 530 |
| 1995-09-05 | 1,020 | 1,070 | 1,020 | 1,060 | 97,000 | 530 |
| 1995-09-04 | 1,070 | 1,080 | 1,010 | 1,050 | 146,000 | 525 |
| 1995-09-01 | 1,040 | 1,060 | 1,030 | 1,050 | 272,000 | 525 |
| 1995-08-31 | 1,050 | 1,050 | 1,020 | 1,040 | 236,000 | 520 |
| 1995-08-30 | 1,040 | 1,050 | 1,020 | 1,040 | 783,000 | 520 |
| 1995-08-29 | 969 | 1,020 | 968 | 1,010 | 872,000 | 505 |
| 1995-08-28 | 955 | 955 | 935 | 943 | 116,000 | 471.50 |
| 1995-08-25 | 962 | 979 | 955 | 956 | 397,000 | 478 |
| 1995-08-24 | 925 | 942 | 925 | 931 | 101,000 | 465.50 |
| 1995-08-23 | 925 | 935 | 925 | 935 | 75,000 | 467.50 |
| 1995-08-22 | 918 | 945 | 918 | 933 | 43,000 | 466.50 |
| 1995-08-21 | 949 | 949 | 920 | 920 | 76,000 | 460 |
| 1995-08-18 | 970 | 970 | 939 | 939 | 95,000 | 469.50 |
| 1995-08-17 | 972 | 972 | 950 | 960 | 190,000 | 480 |
| 1995-08-16 | 942 | 978 | 935 | 972 | 391,000 | 486 |
| 1995-08-15 | 910 | 922 | 910 | 912 | 137,000 | 456 |
| 1995-08-14 | 917 | 917 | 910 | 910 | 69,000 | 455 |
| 1995-08-11 | 899 | 915 | 895 | 915 | 62,000 | 457.50 |
| 1995-08-10 | 893 | 900 | 884 | 900 | 31,000 | 450 |
| 1995-08-09 | 890 | 894 | 880 | 894 | 57,000 | 447 |
| 1995-08-08 | 902 | 902 | 890 | 890 | 126,000 | 445 |
| 1995-08-07 | 898 | 898 | 886 | 898 | 26,000 | 449 |
| 1995-08-04 | 890 | 890 | 870 | 880 | 68,000 | 440 |
| 1995-08-03 | 865 | 902 | 860 | 902 | 195,000 | 451 |
| 1995-08-02 | 848 | 865 | 848 | 865 | 91,000 | 432.50 |
| 1995-08-01 | 868 | 868 | 851 | 851 | 78,000 | 425.50 |
| 1995-07-31 | 865 | 870 | 861 | 861 | 102,000 | 430.50 |
| 1995-07-28 | 870 | 870 | 863 | 865 | 77,000 | 432.50 |
| 1995-07-27 | 862 | 874 | 861 | 870 | 80,000 | 435 |
| 1995-07-26 | 890 | 890 | 861 | 862 | 256,000 | 431 |
| 1995-07-25 | 870 | 880 | 860 | 880 | 109,000 | 440 |
| 1995-07-24 | 900 | 900 | 885 | 889 | 36,000 | 444.50 |
| 1995-07-21 | 870 | 890 | 870 | 890 | 63,000 | 445 |
| 1995-07-20 | 892 | 892 | 880 | 880 | 132,000 | 440 |
| 1995-07-19 | 913 | 913 | 900 | 902 | 230,000 | 451 |
| 1995-07-18 | 930 | 930 | 920 | 921 | 109,000 | 460.50 |
| 1995-07-17 | 930 | 932 | 920 | 930 | 165,000 | 465 |
| 1995-07-14 | 930 | 936 | 920 | 931 | 161,000 | 465.50 |
| 1995-07-13 | 914 | 936 | 900 | 936 | 225,000 | 468 |
| 1995-07-12 | 869 | 910 | 865 | 904 | 204,000 | 452 |
| 1995-07-11 | 850 | 870 | 848 | 854 | 147,000 | 427 |
| 1995-07-10 | 860 | 860 | 846 | 850 | 116,000 | 425 |
| 1995-07-07 | 810 | 846 | 805 | 816 | 164,000 | 408 |
| 1995-07-06 | 790 | 800 | 773 | 800 | 44,000 | 400 |
| 1995-07-05 | 798 | 802 | 798 | 798 | 29,000 | 399 |
| 1995-07-04 | 770 | 789 | 761 | 789 | 72,000 | 394.50 |
| 1995-07-03 | 790 | 790 | 760 | 770 | 38,000 | 385 |
| 1995-06-30 | 765 | 780 | 760 | 780 | 42,000 | 390 |
| 1995-06-29 | 790 | 790 | 770 | 770 | 58,000 | 385 |
| 1995-06-28 | 765 | 775 | 760 | 760 | 136,000 | 380 |
| 1995-06-27 | 803 | 803 | 775 | 775 | 211,000 | 387.50 |
| 1995-06-26 | 820 | 827 | 820 | 820 | 94,000 | 410 |
| 1995-06-23 | 800 | 825 | 800 | 820 | 105,000 | 410 |
| 1995-06-22 | 788 | 793 | 775 | 775 | 21,000 | 387.50 |
| 1995-06-21 | 789 | 789 | 780 | 788 | 23,000 | 394 |
| 1995-06-20 | 788 | 790 | 775 | 780 | 45,000 | 390 |
| 1995-06-19 | 774 | 780 | 766 | 780 | 33,000 | 390 |
| 1995-06-16 | 770 | 780 | 769 | 769 | 59,000 | 384.50 |
| 1995-06-15 | 780 | 780 | 766 | 770 | 88,000 | 385 |
| 1995-06-14 | 769 | 770 | 766 | 770 | 22,000 | 385 |
| 1995-06-13 | 810 | 810 | 765 | 769 | 43,000 | 384.50 |
| 1995-06-12 | 815 | 820 | 812 | 814 | 80,000 | 407 |
| 1995-06-09 | 822 | 825 | 810 | 825 | 148,000 | 412.50 |
| 1995-06-08 | 855 | 855 | 806 | 812 | 46,000 | 406 |
| 1995-06-07 | 855 | 855 | 850 | 855 | 114,000 | 427.50 |
| 1995-06-06 | 865 | 865 | 852 | 855 | 28,000 | 427.50 |
| 1995-06-05 | 880 | 880 | 865 | 865 | 61,000 | 432.50 |
| 1995-06-02 | 885 | 890 | 881 | 881 | 54,000 | 440.50 |
| 1995-06-01 | 877 | 895 | 876 | 895 | 56,000 | 447.50 |
| 1995-05-31 | 878 | 878 | 870 | 878 | 104,000 | 439 |
| 1995-05-30 | 878 | 880 | 878 | 879 | 21,000 | 439.50 |
| 1995-05-29 | 886 | 886 | 878 | 880 | 37,000 | 440 |
| 1995-05-26 | 871 | 895 | 871 | 885 | 68,000 | 442.50 |
| 1995-05-25 | 874 | 875 | 872 | 875 | 159,000 | 437.50 |
| 1995-05-24 | 860 | 870 | 860 | 863 | 104,000 | 431.50 |
| 1995-05-23 | 865 | 878 | 859 | 877 | 66,000 | 438.50 |
| 1995-05-22 | 905 | 906 | 875 | 875 | 50,000 | 437.50 |
| 1995-05-19 | 923 | 923 | 911 | 911 | 89,000 | 455.50 |
| 1995-05-18 | 969 | 969 | 950 | 953 | 107,000 | 476.50 |
| 1995-05-17 | 955 | 965 | 955 | 965 | 10,000 | 482.50 |
| 1995-05-16 | 965 | 969 | 965 | 965 | 17,000 | 482.50 |
| 1995-05-15 | 975 | 985 | 961 | 961 | 57,000 | 480.50 |
| 1995-05-12 | 996 | 996 | 985 | 985 | 25,000 | 492.50 |
| 1995-05-11 | 985 | 995 | 985 | 995 | 72,000 | 497.50 |
| 1995-05-10 | 981 | 990 | 981 | 981 | 61,000 | 490.50 |
| 1995-05-09 | 992 | 1,010 | 980 | 981 | 106,000 | 490.50 |
| 1995-05-08 | 995 | 1,030 | 995 | 1,000 | 87,000 | 500 |
| 1995-05-02 | 996 | 1,000 | 990 | 998 | 38,000 | 499 |
| 1995-05-01 | 990 | 998 | 990 | 997 | 26,000 | 498.50 |
| 1995-04-28 | 1,020 | 1,020 | 1,010 | 1,010 | 10,000 | 505 |
| 1995-04-27 | 1,040 | 1,040 | 1,010 | 1,010 | 145,000 | 505 |
| 1995-04-26 | 1,020 | 1,030 | 1,020 | 1,030 | 164,000 | 515 |
| 1995-04-25 | 1,020 | 1,030 | 1,010 | 1,030 | 141,000 | 515 |
| 1995-04-24 | 1,020 | 1,030 | 1,010 | 1,020 | 71,000 | 510 |
| 1995-04-21 | 1,010 | 1,030 | 1,000 | 1,010 | 178,000 | 505 |
| 1995-04-20 | 990 | 1,010 | 990 | 1,000 | 233,000 | 500 |
| 1995-04-19 | 1,000 | 1,010 | 995 | 998 | 154,000 | 499 |
| 1995-04-18 | 1,010 | 1,010 | 990 | 995 | 125,000 | 497.50 |
| 1995-04-17 | 1,000 | 1,000 | 999 | 1,000 | 123,000 | 500 |
| 1995-04-14 | 1,000 | 1,000 | 980 | 990 | 13,000 | 495 |
| 1995-04-13 | 998 | 1,000 | 995 | 995 | 49,000 | 497.50 |
| 1995-04-12 | 999 | 1,000 | 988 | 988 | 22,000 | 494 |
| 1995-04-11 | 1,010 | 1,010 | 995 | 995 | 27,000 | 497.50 |
| 1995-04-10 | 992 | 999 | 992 | 999 | 32,000 | 499.50 |
| 1995-04-07 | 975 | 984 | 975 | 982 | 55,000 | 491 |
| 1995-04-06 | 990 | 990 | 980 | 985 | 107,000 | 492.50 |
| 1995-04-05 | 999 | 999 | 989 | 995 | 54,000 | 497.50 |
| 1995-04-04 | 950 | 975 | 935 | 975 | 26,000 | 487.50 |
| 1995-04-03 | 980 | 980 | 960 | 960 | 62,000 | 480 |
| 1995-03-31 | 1,030 | 1,030 | 990 | 990 | 118,000 | 495 |
| 1995-03-30 | 988 | 999 | 988 | 999 | 61,000 | 499.50 |
| 1995-03-29 | 967 | 988 | 950 | 988 | 100,000 | 494 |
| 1995-03-28 | 951 | 969 | 950 | 969 | 97,000 | 484.50 |
| 1995-03-27 | 935 | 939 | 930 | 935 | 159,000 | 467.50 |
| 1995-03-24 | 950 | 950 | 930 | 935 | 208,000 | 467.50 |
| 1995-03-23 | 979 | 979 | 951 | 952 | 139,000 | 476 |
| 1995-03-22 | 980 | 985 | 980 | 980 | 81,000 | 490 |
| 1995-03-20 | 980 | 986 | 980 | 980 | 95,000 | 490 |
| 1995-03-17 | 998 | 998 | 980 | 981 | 70,000 | 490.50 |
| 1995-03-16 | 1,020 | 1,020 | 995 | 995 | 272,000 | 497.50 |
| 1995-03-15 | 1,010 | 1,020 | 1,000 | 1,010 | 69,000 | 505 |
| 1995-03-14 | 1,000 | 1,000 | 995 | 995 | 31,000 | 497.50 |
| 1995-03-13 | 1,000 | 1,020 | 994 | 1,020 | 70,000 | 510 |
| 1995-03-10 | 996 | 1,020 | 986 | 1,020 | 193,000 | 510 |
| 1995-03-09 | 988 | 988 | 981 | 986 | 68,000 | 493 |
| 1995-03-08 | 975 | 980 | 966 | 970 | 121,000 | 485 |
| 1995-03-07 | 987 | 990 | 975 | 975 | 130,000 | 487.50 |
| 1995-03-06 | 990 | 1,000 | 984 | 990 | 78,000 | 495 |
| 1995-03-03 | 980 | 991 | 980 | 985 | 100,000 | 492.50 |
| 1995-03-02 | 989 | 999 | 980 | 982 | 78,000 | 491 |
| 1995-03-01 | 980 | 984 | 970 | 984 | 59,000 | 492 |
| 1995-02-28 | 984 | 999 | 977 | 990 | 74,000 | 495 |
| 1995-02-27 | 990 | 990 | 969 | 984 | 89,000 | 492 |
| 1995-02-24 | 1,020 | 1,020 | 1,000 | 1,000 | 167,000 | 500 |
| 1995-02-23 | 1,020 | 1,030 | 1,000 | 1,010 | 64,000 | 505 |
| 1995-02-22 | 1,030 | 1,030 | 1,020 | 1,030 | 54,000 | 515 |
| 1995-02-21 | 1,030 | 1,040 | 1,020 | 1,030 | 55,000 | 515 |
| 1995-02-20 | 1,040 | 1,040 | 1,030 | 1,040 | 26,000 | 520 |
| 1995-02-17 | 1,020 | 1,040 | 1,020 | 1,020 | 97,000 | 510 |
| 1995-02-16 | 1,040 | 1,040 | 1,020 | 1,030 | 84,000 | 515 |
| 1995-02-15 | 1,030 | 1,040 | 1,020 | 1,030 | 257,000 | 515 |
| 1995-02-14 | 1,040 | 1,040 | 1,030 | 1,040 | 21,000 | 520 |
| 1995-02-13 | 1,030 | 1,040 | 1,030 | 1,040 | 43,000 | 520 |
| 1995-02-10 | 1,050 | 1,050 | 1,030 | 1,030 | 112,000 | 515 |
| 1995-02-09 | 1,060 | 1,060 | 1,050 | 1,060 | 84,000 | 530 |
| 1995-02-08 | 1,070 | 1,070 | 1,050 | 1,060 | 80,000 | 530 |
| 1995-02-07 | 1,070 | 1,080 | 1,060 | 1,070 | 37,000 | 535 |
| 1995-02-06 | 1,080 | 1,080 | 1,060 | 1,070 | 47,000 | 535 |
| 1995-02-03 | 1,070 | 1,080 | 1,060 | 1,080 | 95,000 | 540 |
| 1995-02-02 | 1,090 | 1,090 | 1,060 | 1,080 | 120,000 | 540 |
| 1995-02-01 | 1,060 | 1,090 | 1,060 | 1,080 | 205,000 | 540 |
| 1995-01-31 | 1,100 | 1,110 | 1,050 | 1,050 | 156,000 | 525 |
| 1995-01-30 | 1,050 | 1,080 | 1,050 | 1,080 | 158,000 | 540 |
| 1995-01-27 | 1,060 | 1,060 | 1,020 | 1,020 | 190,000 | 510 |
| 1995-01-26 | 1,070 | 1,080 | 1,060 | 1,060 | 74,000 | 530 |
| 1995-01-25 | 1,020 | 1,100 | 1,010 | 1,060 | 198,000 | 530 |
| 1995-01-24 | 1,000 | 1,020 | 990 | 1,010 | 88,000 | 505 |
| 1995-01-23 | 1,020 | 1,030 | 990 | 990 | 154,000 | 495 |
| 1995-01-20 | 1,030 | 1,040 | 1,010 | 1,010 | 222,000 | 505 |
| 1995-01-19 | 1,060 | 1,070 | 1,040 | 1,040 | 168,000 | 520 |
| 1995-01-18 | 1,050 | 1,080 | 1,050 | 1,050 | 287,000 | 525 |
| 1995-01-17 | 1,070 | 1,080 | 1,050 | 1,050 | 91,000 | 525 |
| 1995-01-13 | 1,060 | 1,060 | 1,040 | 1,050 | 89,000 | 525 |
| 1995-01-12 | 1,070 | 1,070 | 1,050 | 1,060 | 64,000 | 530 |
| 1995-01-11 | 1,070 | 1,070 | 1,050 | 1,060 | 121,000 | 530 |
| 1995-01-10 | 1,050 | 1,070 | 1,050 | 1,060 | 81,000 | 530 |
| 1995-01-09 | 1,060 | 1,070 | 1,060 | 1,070 | 66,000 | 535 |
| 1995-01-06 | 1,070 | 1,080 | 1,060 | 1,060 | 128,000 | 530 |
| 1995-01-05 | 1,090 | 1,090 | 1,080 | 1,080 | 59,000 | 540 |
| 1995-01-04 | 1,080 | 1,100 | 1,080 | 1,100 | 98,000 | 550 |
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