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
1995-12-2994694692792726,000463.50
1995-12-2895095092692656,000463
1995-12-2793794593794069,000470
1995-12-2695795793694771,000473.50
1995-12-25957960947947105,000473.50
1995-12-2295495593495557,000477.50
1995-12-2194194292093791,000468.50
1995-12-20950950940940110,000470
1995-12-1995095094194177,000470.50
1995-12-1895895894995052,000475
1995-12-1595995994094069,000470
1995-12-1495995994195946,000479.50
1995-12-1396196194094975,000474.50
1995-12-1293096092095965,000479.50
1995-12-1192392592092025,000460
1995-12-08940940920920128,000460
1995-12-07940940925930134,000465
1995-12-0693593593093055,000465
1995-12-0594895091792565,000462.50
1995-12-0495195894794775,000473.50
1995-12-0193594893594764,000473.50
1995-11-3092992991591543,000457.50
1995-11-2991991990990939,000454.50
1995-11-2890290990190939,000454.50
1995-11-2790890888990044,000450
1995-11-2488588987588839,000444
1995-11-2288089087488496,000442
1995-11-21878881878880136,000440
1995-11-2089089587587879,000439
1995-11-1790090088588581,000442.50
1995-11-1688189188188531,000442.50
1995-11-1590090187587781,000438.50
1995-11-1488088588088097,000440
1995-11-1390090189089037,000445
1995-11-1092092089589563,000447.50
1995-11-0990591190591065,000455
1995-11-08907907892895168,000447.50
1995-11-0793093089789748,000448.50
1995-11-0692592591092066,000460
1995-11-0291593391093083,000465
1995-11-0189290589290519,000452.50
1995-10-31878890872890208,000445
1995-10-3089090088789199,000445.50
1995-10-27909915900910104,000455
1995-10-2696296292592980,000464.50
1995-10-25975980971971178,000485.50
1995-10-24973990970981255,000490.50
1995-10-23974977971973105,000486.50
1995-10-20980984972975149,000487.50
1995-10-19975983971975121,000487.50
1995-10-18991995980980154,000490
1995-10-171,0001,0109921,01084,000505
1995-10-161,0101,0109951,01081,000505
1995-10-131,0201,0201,0001,01097,000505
1995-10-121,0401,0501,0101,02050,000510
1995-10-111,0501,0501,0401,04079,000520
1995-10-091,0701,0701,0601,06040,000530
1995-10-061,0701,0901,0601,07068,000535
1995-10-051,0901,1001,0701,07065,000535
1995-10-041,0801,1101,0701,070157,000535
1995-10-031,0601,0701,0501,060176,000530
1995-10-021,0701,0801,0501,05050,000525
1995-09-291,0901,1001,0801,08074,000540
1995-09-281,1101,1101,0901,10089,000550
1995-09-271,1001,1101,0901,110195,000555
1995-09-261,0701,1301,0701,110293,000555
1995-09-251,1201,1201,0701,090198,000545
1995-09-221,1101,1401,1001,120156,000560
1995-09-211,1601,1601,1401,150367,000575
1995-09-201,1801,1801,1401,160395,000580
1995-09-191,1301,1601,1301,160193,000580
1995-09-181,1901,2001,1301,130520,000565
1995-09-141,1801,1901,1701,190867,000595
1995-09-131,1501,1701,1401,170943,000585
1995-09-121,0801,1401,0801,1101,112,000555
1995-09-111,0201,0801,0201,070348,000535
1995-09-081,0201,0501,0201,040171,000520
1995-09-071,0401,0501,0101,020144,000510
1995-09-061,0601,0601,0401,060163,000530
1995-09-051,0201,0701,0201,06097,000530
1995-09-041,0701,0801,0101,050146,000525
1995-09-011,0401,0601,0301,050272,000525
1995-08-311,0501,0501,0201,040236,000520
1995-08-301,0401,0501,0201,040783,000520
1995-08-299691,0209681,010872,000505
1995-08-28955955935943116,000471.50
1995-08-25962979955956397,000478
1995-08-24925942925931101,000465.50
1995-08-2392593592593575,000467.50
1995-08-2291894591893343,000466.50
1995-08-2194994992092076,000460
1995-08-1897097093993995,000469.50
1995-08-17972972950960190,000480
1995-08-16942978935972391,000486
1995-08-15910922910912137,000456
1995-08-1491791791091069,000455
1995-08-1189991589591562,000457.50
1995-08-1089390088490031,000450
1995-08-0989089488089457,000447
1995-08-08902902890890126,000445
1995-08-0789889888689826,000449
1995-08-0489089087088068,000440
1995-08-03865902860902195,000451
1995-08-0284886584886591,000432.50
1995-08-0186886885185178,000425.50
1995-07-31865870861861102,000430.50
1995-07-2887087086386577,000432.50
1995-07-2786287486187080,000435
1995-07-26890890861862256,000431
1995-07-25870880860880109,000440
1995-07-2490090088588936,000444.50
1995-07-2187089087089063,000445
1995-07-20892892880880132,000440
1995-07-19913913900902230,000451
1995-07-18930930920921109,000460.50
1995-07-17930932920930165,000465
1995-07-14930936920931161,000465.50
1995-07-13914936900936225,000468
1995-07-12869910865904204,000452
1995-07-11850870848854147,000427
1995-07-10860860846850116,000425
1995-07-07810846805816164,000408
1995-07-0679080077380044,000400
1995-07-0579880279879829,000399
1995-07-0477078976178972,000394.50
1995-07-0379079076077038,000385
1995-06-3076578076078042,000390
1995-06-2979079077077058,000385
1995-06-28765775760760136,000380
1995-06-27803803775775211,000387.50
1995-06-2682082782082094,000410
1995-06-23800825800820105,000410
1995-06-2278879377577521,000387.50
1995-06-2178978978078823,000394
1995-06-2078879077578045,000390
1995-06-1977478076678033,000390
1995-06-1677078076976959,000384.50
1995-06-1578078076677088,000385
1995-06-1476977076677022,000385
1995-06-1381081076576943,000384.50
1995-06-1281582081281480,000407
1995-06-09822825810825148,000412.50
1995-06-0885585580681246,000406
1995-06-07855855850855114,000427.50
1995-06-0686586585285528,000427.50
1995-06-0588088086586561,000432.50
1995-06-0288589088188154,000440.50
1995-06-0187789587689556,000447.50
1995-05-31878878870878104,000439
1995-05-3087888087887921,000439.50
1995-05-2988688687888037,000440
1995-05-2687189587188568,000442.50
1995-05-25874875872875159,000437.50
1995-05-24860870860863104,000431.50
1995-05-2386587885987766,000438.50
1995-05-2290590687587550,000437.50
1995-05-1992392391191189,000455.50
1995-05-18969969950953107,000476.50
1995-05-1795596595596510,000482.50
1995-05-1696596996596517,000482.50
1995-05-1597598596196157,000480.50
1995-05-1299699698598525,000492.50
1995-05-1198599598599572,000497.50
1995-05-1098199098198161,000490.50
1995-05-099921,010980981106,000490.50
1995-05-089951,0309951,00087,000500
1995-05-029961,00099099838,000499
1995-05-0199099899099726,000498.50
1995-04-281,0201,0201,0101,01010,000505
1995-04-271,0401,0401,0101,010145,000505
1995-04-261,0201,0301,0201,030164,000515
1995-04-251,0201,0301,0101,030141,000515
1995-04-241,0201,0301,0101,02071,000510
1995-04-211,0101,0301,0001,010178,000505
1995-04-209901,0109901,000233,000500
1995-04-191,0001,010995998154,000499
1995-04-181,0101,010990995125,000497.50
1995-04-171,0001,0009991,000123,000500
1995-04-141,0001,00098099013,000495
1995-04-139981,00099599549,000497.50
1995-04-129991,00098898822,000494
1995-04-111,0101,01099599527,000497.50
1995-04-1099299999299932,000499.50
1995-04-0797598497598255,000491
1995-04-06990990980985107,000492.50
1995-04-0599999998999554,000497.50
1995-04-0495097593597526,000487.50
1995-04-0398098096096062,000480
1995-03-311,0301,030990990118,000495
1995-03-3098899998899961,000499.50
1995-03-29967988950988100,000494
1995-03-2895196995096997,000484.50
1995-03-27935939930935159,000467.50
1995-03-24950950930935208,000467.50
1995-03-23979979951952139,000476
1995-03-2298098598098081,000490
1995-03-2098098698098095,000490
1995-03-1799899898098170,000490.50
1995-03-161,0201,020995995272,000497.50
1995-03-151,0101,0201,0001,01069,000505
1995-03-141,0001,00099599531,000497.50
1995-03-131,0001,0209941,02070,000510
1995-03-109961,0209861,020193,000510
1995-03-0998898898198668,000493
1995-03-08975980966970121,000485
1995-03-07987990975975130,000487.50
1995-03-069901,00098499078,000495
1995-03-03980991980985100,000492.50
1995-03-0298999998098278,000491
1995-03-0198098497098459,000492
1995-02-2898499997799074,000495
1995-02-2799099096998489,000492
1995-02-241,0201,0201,0001,000167,000500
1995-02-231,0201,0301,0001,01064,000505
1995-02-221,0301,0301,0201,03054,000515
1995-02-211,0301,0401,0201,03055,000515
1995-02-201,0401,0401,0301,04026,000520
1995-02-171,0201,0401,0201,02097,000510
1995-02-161,0401,0401,0201,03084,000515
1995-02-151,0301,0401,0201,030257,000515
1995-02-141,0401,0401,0301,04021,000520
1995-02-131,0301,0401,0301,04043,000520
1995-02-101,0501,0501,0301,030112,000515
1995-02-091,0601,0601,0501,06084,000530
1995-02-081,0701,0701,0501,06080,000530
1995-02-071,0701,0801,0601,07037,000535
1995-02-061,0801,0801,0601,07047,000535
1995-02-031,0701,0801,0601,08095,000540
1995-02-021,0901,0901,0601,080120,000540
1995-02-011,0601,0901,0601,080205,000540
1995-01-311,1001,1101,0501,050156,000525
1995-01-301,0501,0801,0501,080158,000540
1995-01-271,0601,0601,0201,020190,000510
1995-01-261,0701,0801,0601,06074,000530
1995-01-251,0201,1001,0101,060198,000530
1995-01-241,0001,0209901,01088,000505
1995-01-231,0201,030990990154,000495
1995-01-201,0301,0401,0101,010222,000505
1995-01-191,0601,0701,0401,040168,000520
1995-01-181,0501,0801,0501,050287,000525
1995-01-171,0701,0801,0501,05091,000525
1995-01-131,0601,0601,0401,05089,000525
1995-01-121,0701,0701,0501,06064,000530
1995-01-111,0701,0701,0501,060121,000530
1995-01-101,0501,0701,0501,06081,000530
1995-01-091,0601,0701,0601,07066,000535
1995-01-061,0701,0801,0601,060128,000530
1995-01-051,0901,0901,0801,08059,000540
1995-01-041,0801,1001,0801,10098,000550

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