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