1951 エクシオグループ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	740	740	732	739	24,000	369.50
1998-12-29	745	745	741	744	17,000	372
1998-12-28	747	750	746	746	56,000	373
1998-12-25	746	758	746	746	82,000	373
1998-12-24	737	743	735	742	76,000	371
1998-12-22	736	743	736	737	34,000	368.50
1998-12-21	749	749	735	736	179,000	368
1998-12-18	731	740	723	739	32,000	369.50
1998-12-17	740	740	725	731	119,000	365.50
1998-12-16	746	746	737	740	39,000	370
1998-12-15	726	746	726	736	23,000	368
1998-12-14	718	738	718	733	40,000	366.50
1998-12-11	740	760	740	748	160,000	374
1998-12-10	770	770	749	770	153,000	385
1998-12-09	752	771	750	751	69,000	375.50
1998-12-08	769	774	751	751	73,000	375.50
1998-12-07	785	785	769	769	55,000	384.50
1998-12-04	750	760	750	755	27,000	377.50
1998-12-03	770	771	761	762	44,000	381
1998-12-02	790	790	779	780	142,000	390
1998-12-01	778	781	776	780	60,000	390
1998-11-30	796	800	790	798	50,000	399
1998-11-27	804	810	798	805	85,000	402.50
1998-11-26	800	804	796	804	139,000	402
1998-11-25	810	810	800	800	221,000	400
1998-11-24	820	830	815	815	126,000	407.50
1998-11-20	787	820	787	820	181,000	410
1998-11-19	791	793	775	775	254,000	387.50
1998-11-18	790	799	790	793	37,000	396.50
1998-11-17	780	789	779	789	31,000	394.50
1998-11-16	770	779	760	779	49,000	389.50
1998-11-13	760	761	755	755	23,000	377.50
1998-11-12	775	785	770	770	60,000	385
1998-11-11	770	780	755	765	59,000	382.50
1998-11-10	750	770	745	770	40,000	385
1998-11-09	761	765	750	750	28,000	375
1998-11-06	768	770	750	750	86,000	375
1998-11-05	790	800	765	775	122,000	387.50
1998-11-04	770	771	756	770	152,000	385
1998-11-02	770	770	745	745	53,000	372.50
1998-10-30	762	762	748	760	114,000	380
1998-10-29	727	729	722	722	15,000	361
1998-10-28	723	730	723	729	15,000	364.50
1998-10-27	720	725	720	722	60,000	361
1998-10-26	740	745	730	740	28,000	370
1998-10-23	771	780	760	780	54,000	390
1998-10-22	750	770	745	767	126,000	383.50
1998-10-21	735	759	735	740	42,000	370
1998-10-20	729	735	710	735	38,000	367.50
1998-10-19	720	739	720	728	89,000	364
1998-10-16	751	755	740	740	59,000	370
1998-10-15	771	771	725	731	57,000	365.50
1998-10-14	770	775	761	761	105,000	380.50
1998-10-13	800	807	760	761	194,000	380.50
1998-10-12	763	807	751	807	246,000	403.50
1998-10-09	730	749	730	746	123,000	373
1998-10-08	715	725	711	721	251,000	360.50
1998-10-07	680	719	680	705	94,000	352.50
1998-10-06	699	699	685	685	39,000	342.50
1998-10-05	690	700	685	685	64,000	342.50
1998-10-02	670	680	669	680	104,000	340
1998-10-01	675	699	675	684	56,000	342
1998-09-30	691	711	691	705	118,000	352.50
1998-09-29	698	700	680	691	66,000	345.50
1998-09-28	679	701	679	701	29,000	350.50
1998-09-25	670	685	651	685	36,000	342.50
1998-09-24	671	694	671	671	39,000	335.50
1998-09-22	700	700	670	670	98,000	335
1998-09-21	694	694	670	680	19,000	340
1998-09-18	690	695	683	694	31,000	347
1998-09-17	696	696	685	690	35,000	345
1998-09-16	702	703	686	686	36,000	343
1998-09-14	707	707	684	707	47,000	353.50
1998-09-11	720	720	695	697	164,000	348.50
1998-09-10	725	733	715	715	48,000	357.50
1998-09-09	725	730	709	720	92,000	360
1998-09-08	720	730	703	713	120,000	356.50
1998-09-07	680	680	650	650	88,000	325
1998-09-04	660	674	638	670	134,000	335
1998-09-03	680	681	671	680	43,000	340
1998-09-02	698	700	681	681	53,000	340.50
1998-09-01	681	700	678	699	45,000	349.50
1998-08-31	690	706	681	706	80,000	353
1998-08-28	685	694	671	694	69,000	347
1998-08-27	705	710	691	705	91,000	352.50
1998-08-26	713	713	705	705	73,000	352.50
1998-08-25	697	705	690	705	140,000	352.50
1998-08-24	700	707	660	690	171,000	345
1998-08-21	720	720	710	710	95,000	355
1998-08-20	750	755	730	735	75,000	367.50
1998-08-19	755	770	755	761	36,000	380.50
1998-08-18	755	755	745	750	46,000	375
1998-08-17	760	760	740	742	106,000	371
1998-08-14	760	760	750	750	140,000	375
1998-08-13	780	780	770	771	37,000	385.50
1998-08-12	780	780	770	775	51,000	387.50
1998-08-11	809	810	779	780	97,000	390
1998-08-10	802	810	795	809	95,000	404.50
1998-08-07	804	809	801	809	29,000	404.50
1998-08-06	808	809	802	802	27,000	401
1998-08-05	809	809	800	806	80,000	403
1998-08-04	794	807	793	805	68,000	402.50
1998-08-03	815	820	795	795	232,000	397.50
1998-07-31	826	830	824	824	87,000	412
1998-07-30	817	834	817	825	103,000	412.50
1998-07-29	824	827	820	824	38,000	412
1998-07-28	810	820	810	814	27,000	407
1998-07-27	818	818	810	810	80,000	405
1998-07-24	815	815	810	810	71,000	405
1998-07-23	820	820	811	815	116,000	407.50
1998-07-22	825	825	815	815	82,000	407.50
1998-07-21	820	825	817	825	150,000	412.50
1998-07-17	815	820	815	820	201,000	410
1998-07-16	815	823	812	818	117,000	409
1998-07-15	827	829	815	815	73,000	407.50
1998-07-14	811	817	810	810	131,000	405
1998-07-13	820	820	800	810	86,000	405
1998-07-10	840	847	838	838	69,000	419
1998-07-09	850	855	848	848	13,000	424
1998-07-08	856	868	856	865	35,000	432.50
1998-07-07	860	860	850	855	24,000	427.50
1998-07-06	869	869	849	850	78,000	425
1998-07-03	840	860	826	849	143,000	424.50
1998-07-02	870	870	840	840	88,000	420
1998-07-01	824	840	820	840	109,000	420
1998-06-30	825	829	814	814	158,000	407
1998-06-29	811	815	800	815	118,000	407.50
1998-06-26	809	810	801	803	200,000	401.50
1998-06-25	830	832	810	810	200,000	405
1998-06-24	824	833	820	820	98,000	410
1998-06-23	830	830	820	828	46,000	414
1998-06-22	839	849	830	830	51,000	415
1998-06-19	840	850	839	839	105,000	419.50
1998-06-18	880	880	840	850	52,000	425
1998-06-17	866	866	856	865	30,000	432.50
1998-06-16	840	855	815	855	45,000	427.50
1998-06-15	841	851	840	842	41,000	421
1998-06-12	839	859	839	840	150,000	420
1998-06-11	858	859	848	850	101,000	425
1998-06-10	856	865	856	859	78,000	429.50
1998-06-09	866	878	860	870	82,000	435
1998-06-08	865	889	865	871	128,000	435.50
1998-06-05	875	875	860	863	175,000	431.50
1998-06-04	885	891	885	885	69,000	442.50
1998-06-03	890	900	883	890	104,000	445
1998-06-02	892	892	885	890	52,000	445
1998-06-01	907	907	891	892	102,000	446
1998-05-29	900	919	900	916	99,000	458
1998-05-28	909	909	900	900	30,000	450
1998-05-27	919	920	901	901	44,000	450.50
1998-05-26	908	920	906	920	52,000	460
1998-05-25	924	924	907	907	17,000	453.50
1998-05-22	916	921	915	915	23,000	457.50
1998-05-21	935	935	910	915	101,000	457.50
1998-05-20	941	952	935	945	152,000	472.50
1998-05-19	938	940	935	940	113,000	470
1998-05-18	935	945	927	945	86,000	472.50
1998-05-15	920	947	920	925	127,000	462.50
1998-05-14	915	925	910	910	42,000	455
1998-05-13	910	921	905	920	113,000	460
1998-05-12	893	905	893	901	41,000	450.50
1998-05-11	890	890	885	888	76,000	444
1998-05-08	880	893	880	893	20,000	446.50
1998-05-07	885	888	882	888	48,000	444
1998-05-06	926	926	891	892	48,000	446
1998-05-01	894	900	894	896	58,000	448
1998-04-30	892	899	890	894	48,000	447
1998-04-28	896	896	885	894	127,000	447
1998-04-27	910	910	895	896	160,000	448
1998-04-24	940	940	927	930	103,000	465
1998-04-23	926	935	920	927	119,000	463.50
1998-04-22	925	935	921	930	63,000	465
1998-04-21	936	936	918	919	236,000	459.50
1998-04-20	959	959	940	944	46,000	472
1998-04-17	955	960	940	950	91,000	475
1998-04-16	962	970	960	960	70,000	480
1998-04-15	961	975	960	961	35,000	480.50
1998-04-14	960	971	949	958	317,000	479
1998-04-13	981	984	975	980	22,000	490
1998-04-10	988	988	980	985	220,000	492.50
1998-04-09	971	989	955	980	187,000	490
1998-04-08	959	970	949	951	105,000	475.50
1998-04-07	953	959	941	959	52,000	479.50
1998-04-06	952	952	935	943	67,000	471.50
1998-04-03	931	940	922	922	90,000	461
1998-04-02	951	951	916	926	128,000	463
1998-04-01	960	960	932	949	61,000	474.50
1998-03-31	966	967	950	950	110,000	475
1998-03-30	989	1,000	965	966	132,000	483
1998-03-27	950	1,000	946	989	328,000	494.50
1998-03-26	895	925	895	925	121,000	462.50
1998-03-25	910	910	887	891	401,000	445.50
1998-03-24	925	925	910	910	160,000	455
1998-03-23	951	951	925	925	107,000	462.50
1998-03-20	945	945	941	941	220,000	470.50
1998-03-19	944	950	941	949	65,000	474.50
1998-03-18	950	950	941	944	54,000	472
1998-03-17	950	950	945	950	80,000	475
1998-03-16	968	968	940	950	67,000	475
1998-03-13	960	975	960	974	89,000	487
1998-03-12	970	970	959	960	91,000	480
1998-03-11	980	988	965	965	42,000	482.50
1998-03-10	981	990	980	990	84,000	495
1998-03-09	981	992	980	980	151,000	490
1998-03-06	955	975	955	960	62,000	480
1998-03-05	966	966	950	955	62,000	477.50
1998-03-04	998	998	976	976	77,000	488
1998-03-03	987	1,010	983	999	239,000	499.50
1998-03-02	1,010	1,010	987	987	125,000	493.50
1998-02-27	970	986	963	986	113,000	493
1998-02-26	950	960	950	959	102,000	479.50
1998-02-25	949	950	924	950	66,000	475
1998-02-24	970	971	950	950	62,000	475
1998-02-23	970	970	961	970	55,000	485
1998-02-20	976	976	970	970	57,000	485
1998-02-19	985	990	973	983	126,000	491.50
1998-02-18	978	995	978	986	36,000	493
1998-02-17	996	996	975	975	139,000	487.50
1998-02-16	1,000	1,000	980	998	46,000	499
1998-02-13	1,030	1,030	1,000	1,010	57,000	505
1998-02-12	1,030	1,030	1,020	1,030	117,000	515
1998-02-10	1,050	1,050	1,020	1,030	134,000	515
1998-02-09	1,040	1,040	1,020	1,030	110,000	515
1998-02-06	1,060	1,060	1,020	1,040	166,000	520
1998-02-05	1,070	1,070	1,030	1,030	132,000	515
1998-02-04	1,070	1,080	1,060	1,080	311,000	540
1998-02-03	1,060	1,070	1,040	1,050	379,000	525
1998-02-02	1,050	1,050	1,020	1,040	243,000	520
1998-01-30	1,000	1,000	979	979	251,000	489.50
1998-01-29	1,020	1,020	1,000	1,000	131,000	500
1998-01-28	1,050	1,060	1,010	1,020	144,000	510
1998-01-27	1,000	1,040	1,000	1,040	451,000	520
1998-01-26	964	999	964	985	246,000	492.50
1998-01-23	929	944	925	944	153,000	472
1998-01-22	921	929	921	929	184,000	464.50
1998-01-21	960	960	935	936	181,000	468
1998-01-20	939	950	938	942	82,000	471
1998-01-19	925	940	925	935	116,000	467.50
1998-01-16	918	927	918	924	79,000	462
1998-01-14	925	928	910	918	43,000	459
1998-01-13	920	925	900	925	54,000	462.50
1998-01-12	890	900	881	900	18,000	450
1998-01-09	914	914	910	910	15,000	455
1998-01-08	901	925	900	924	30,000	462
1998-01-07	880	900	880	900	27,000	450
1998-01-06	910	920	905	910	41,000	455
1998-01-05	969	970	940	940	41,000	470

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