1951 エクシオグループ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 872 | 900 | 870 | 890 | 18,000 | 445 |
| 1999-12-29 | 910 | 910 | 871 | 900 | 83,000 | 450 |
| 1999-12-28 | 888 | 908 | 888 | 890 | 71,000 | 445 |
| 1999-12-27 | 916 | 919 | 893 | 895 | 64,000 | 447.50 |
| 1999-12-24 | 933 | 935 | 910 | 910 | 156,000 | 455 |
| 1999-12-22 | 940 | 943 | 920 | 923 | 135,000 | 461.50 |
| 1999-12-21 | 959 | 960 | 940 | 960 | 108,000 | 480 |
| 1999-12-20 | 965 | 974 | 940 | 950 | 160,000 | 475 |
| 1999-12-17 | 990 | 993 | 974 | 974 | 147,000 | 487 |
| 1999-12-16 | 1,019 | 1,038 | 1,009 | 1,009 | 83,000 | 504.50 |
| 1999-12-15 | 1,048 | 1,048 | 1,030 | 1,048 | 236,000 | 524 |
| 1999-12-14 | 1,060 | 1,060 | 1,030 | 1,041 | 92,000 | 520.50 |
| 1999-12-13 | 1,060 | 1,060 | 1,036 | 1,050 | 80,000 | 525 |
| 1999-12-10 | 1,070 | 1,070 | 1,050 | 1,059 | 506,000 | 529.50 |
| 1999-12-09 | 1,020 | 1,051 | 1,020 | 1,035 | 365,000 | 517.50 |
| 1999-12-08 | 1,039 | 1,080 | 1,016 | 1,040 | 287,000 | 520 |
| 1999-12-07 | 1,035 | 1,040 | 1,015 | 1,022 | 337,000 | 511 |
| 1999-12-06 | 1,014 | 1,050 | 1,014 | 1,045 | 440,000 | 522.50 |
| 1999-12-03 | 980 | 1,019 | 980 | 1,019 | 282,000 | 509.50 |
| 1999-12-02 | 984 | 1,011 | 983 | 1,000 | 210,000 | 500 |
| 1999-12-01 | 974 | 990 | 973 | 984 | 197,000 | 492 |
| 1999-11-30 | 1,002 | 1,008 | 974 | 974 | 192,000 | 487 |
| 1999-11-29 | 1,018 | 1,019 | 1,002 | 1,002 | 129,000 | 501 |
| 1999-11-26 | 1,015 | 1,035 | 1,015 | 1,034 | 181,000 | 517 |
| 1999-11-25 | 1,060 | 1,078 | 1,011 | 1,011 | 326,000 | 505.50 |
| 1999-11-24 | 1,100 | 1,120 | 1,050 | 1,061 | 1,404,000 | 530.50 |
| 1999-11-22 | 1,030 | 1,070 | 1,030 | 1,040 | 715,000 | 520 |
| 1999-11-19 | 1,030 | 1,030 | 990 | 1,015 | 188,000 | 507.50 |
| 1999-11-18 | 928 | 987 | 918 | 987 | 274,000 | 493.50 |
| 1999-11-17 | 879 | 890 | 878 | 888 | 280,000 | 444 |
| 1999-11-16 | 873 | 890 | 863 | 871 | 114,000 | 435.50 |
| 1999-11-15 | 921 | 921 | 882 | 893 | 104,000 | 446.50 |
| 1999-11-12 | 917 | 940 | 917 | 921 | 133,000 | 460.50 |
| 1999-11-11 | 998 | 1,000 | 910 | 916 | 175,000 | 458 |
| 1999-11-10 | 990 | 999 | 985 | 998 | 71,000 | 499 |
| 1999-11-09 | 990 | 1,014 | 980 | 981 | 142,000 | 490.50 |
| 1999-11-08 | 987 | 990 | 976 | 981 | 147,000 | 490.50 |
| 1999-11-05 | 991 | 991 | 972 | 988 | 142,000 | 494 |
| 1999-11-04 | 980 | 999 | 965 | 980 | 150,000 | 490 |
| 1999-11-02 | 975 | 1,000 | 972 | 1,000 | 70,000 | 500 |
| 1999-11-01 | 999 | 1,010 | 985 | 985 | 116,000 | 492.50 |
| 1999-10-29 | 984 | 999 | 965 | 999 | 113,000 | 499.50 |
| 1999-10-28 | 974 | 974 | 965 | 965 | 113,000 | 482.50 |
| 1999-10-27 | 966 | 989 | 966 | 973 | 75,000 | 486.50 |
| 1999-10-26 | 1,006 | 1,010 | 966 | 970 | 177,000 | 485 |
| 1999-10-25 | 1,008 | 1,019 | 1,000 | 1,016 | 249,000 | 508 |
| 1999-10-22 | 961 | 983 | 961 | 978 | 97,000 | 489 |
| 1999-10-21 | 970 | 977 | 967 | 967 | 97,000 | 483.50 |
| 1999-10-20 | 965 | 981 | 963 | 966 | 150,000 | 483 |
| 1999-10-19 | 977 | 991 | 940 | 954 | 131,000 | 477 |
| 1999-10-18 | 985 | 1,001 | 985 | 986 | 84,000 | 493 |
| 1999-10-15 | 1,010 | 1,026 | 1,000 | 1,015 | 104,000 | 507.50 |
| 1999-10-14 | 1,000 | 1,015 | 1,000 | 1,010 | 42,000 | 505 |
| 1999-10-13 | 1,016 | 1,021 | 1,012 | 1,014 | 94,000 | 507 |
| 1999-10-12 | 1,054 | 1,060 | 1,033 | 1,042 | 127,000 | 521 |
| 1999-10-08 | 1,059 | 1,065 | 1,050 | 1,059 | 291,000 | 529.50 |
| 1999-10-07 | 1,050 | 1,055 | 1,046 | 1,054 | 179,000 | 527 |
| 1999-10-06 | 1,050 | 1,053 | 1,040 | 1,050 | 182,000 | 525 |
| 1999-10-05 | 1,038 | 1,043 | 1,030 | 1,030 | 144,000 | 515 |
| 1999-10-04 | 1,058 | 1,060 | 1,022 | 1,030 | 108,000 | 515 |
| 1999-10-01 | 1,039 | 1,060 | 1,030 | 1,059 | 357,000 | 529.50 |
| 1999-09-30 | 995 | 1,030 | 987 | 1,030 | 231,000 | 515 |
| 1999-09-29 | 1,000 | 1,000 | 986 | 994 | 68,000 | 497 |
| 1999-09-28 | 995 | 1,010 | 986 | 1,000 | 121,000 | 500 |
| 1999-09-27 | 1,006 | 1,006 | 984 | 1,000 | 142,000 | 500 |
| 1999-09-24 | 1,020 | 1,020 | 990 | 1,001 | 190,000 | 500.50 |
| 1999-09-22 | 1,005 | 1,040 | 1,005 | 1,040 | 574,000 | 520 |
| 1999-09-21 | 1,050 | 1,057 | 1,042 | 1,050 | 414,000 | 525 |
| 1999-09-20 | 1,040 | 1,050 | 1,028 | 1,040 | 317,000 | 520 |
| 1999-09-17 | 1,000 | 1,020 | 987 | 1,005 | 244,000 | 502.50 |
| 1999-09-16 | 992 | 993 | 960 | 992 | 289,000 | 496 |
| 1999-09-14 | 1,030 | 1,030 | 1,001 | 1,012 | 258,000 | 506 |
| 1999-09-13 | 1,059 | 1,059 | 1,018 | 1,038 | 257,000 | 519 |
| 1999-09-10 | 1,065 | 1,065 | 1,035 | 1,047 | 255,000 | 523.50 |
| 1999-09-09 | 1,069 | 1,070 | 1,030 | 1,045 | 217,000 | 522.50 |
| 1999-09-08 | 1,025 | 1,050 | 1,015 | 1,049 | 280,000 | 524.50 |
| 1999-09-07 | 1,025 | 1,025 | 1,005 | 1,005 | 211,000 | 502.50 |
| 1999-09-06 | 1,060 | 1,060 | 1,020 | 1,025 | 184,000 | 512.50 |
| 1999-09-03 | 1,045 | 1,046 | 1,031 | 1,040 | 113,000 | 520 |
| 1999-09-02 | 1,091 | 1,091 | 1,060 | 1,060 | 218,000 | 530 |
| 1999-09-01 | 1,049 | 1,095 | 1,048 | 1,091 | 372,000 | 545.50 |
| 1999-08-31 | 1,078 | 1,078 | 1,031 | 1,070 | 960,000 | 535 |
| 1999-08-30 | 1,098 | 1,107 | 1,080 | 1,081 | 830,000 | 540.50 |
| 1999-08-27 | 1,077 | 1,081 | 1,068 | 1,078 | 600,000 | 539 |
| 1999-08-26 | 1,050 | 1,070 | 1,045 | 1,050 | 506,000 | 525 |
| 1999-08-25 | 1,050 | 1,051 | 1,020 | 1,049 | 332,000 | 524.50 |
| 1999-08-24 | 1,061 | 1,061 | 1,028 | 1,030 | 196,000 | 515 |
| 1999-08-23 | 1,067 | 1,081 | 1,043 | 1,061 | 326,000 | 530.50 |
| 1999-08-20 | 1,071 | 1,101 | 1,060 | 1,060 | 1,888,000 | 530 |
| 1999-08-19 | 975 | 1,030 | 968 | 1,011 | 682,000 | 505.50 |
| 1999-08-18 | 1,025 | 1,025 | 982 | 985 | 1,332,000 | 492.50 |
| 1999-08-17 | 930 | 965 | 925 | 958 | 331,000 | 479 |
| 1999-08-16 | 931 | 931 | 916 | 921 | 42,000 | 460.50 |
| 1999-08-13 | 930 | 930 | 915 | 915 | 122,000 | 457.50 |
| 1999-08-12 | 909 | 920 | 903 | 920 | 73,000 | 460 |
| 1999-08-11 | 908 | 909 | 895 | 909 | 64,000 | 454.50 |
| 1999-08-10 | 910 | 912 | 900 | 907 | 105,000 | 453.50 |
| 1999-08-09 | 911 | 918 | 910 | 910 | 138,000 | 455 |
| 1999-08-06 | 913 | 921 | 912 | 913 | 62,000 | 456.50 |
| 1999-08-05 | 921 | 930 | 920 | 920 | 175,000 | 460 |
| 1999-08-04 | 952 | 955 | 930 | 951 | 143,000 | 475.50 |
| 1999-08-03 | 981 | 981 | 951 | 964 | 154,000 | 482 |
| 1999-08-02 | 983 | 988 | 975 | 981 | 39,000 | 490.50 |
| 1999-07-30 | 994 | 999 | 980 | 999 | 79,000 | 499.50 |
| 1999-07-29 | 1,019 | 1,019 | 980 | 995 | 175,000 | 497.50 |
| 1999-07-28 | 1,000 | 1,005 | 999 | 1,001 | 166,000 | 500.50 |
| 1999-07-27 | 1,005 | 1,010 | 1,001 | 1,005 | 67,000 | 502.50 |
| 1999-07-26 | 1,050 | 1,050 | 1,007 | 1,025 | 266,000 | 512.50 |
| 1999-07-23 | 1,000 | 1,011 | 1,000 | 1,011 | 175,000 | 505.50 |
| 1999-07-22 | 1,012 | 1,020 | 1,012 | 1,014 | 237,000 | 507 |
| 1999-07-21 | 1,025 | 1,039 | 1,002 | 1,035 | 107,000 | 517.50 |
| 1999-07-19 | 1,040 | 1,041 | 1,020 | 1,020 | 165,000 | 510 |
| 1999-07-16 | 1,050 | 1,057 | 1,040 | 1,040 | 247,000 | 520 |
| 1999-07-15 | 1,040 | 1,055 | 1,025 | 1,046 | 240,000 | 523 |
| 1999-07-14 | 1,030 | 1,040 | 1,013 | 1,040 | 233,000 | 520 |
| 1999-07-13 | 1,040 | 1,040 | 1,026 | 1,030 | 107,000 | 515 |
| 1999-07-12 | 1,040 | 1,049 | 1,025 | 1,040 | 96,000 | 520 |
| 1999-07-09 | 1,032 | 1,047 | 1,031 | 1,040 | 133,000 | 520 |
| 1999-07-08 | 1,049 | 1,059 | 1,046 | 1,049 | 161,000 | 524.50 |
| 1999-07-07 | 1,040 | 1,055 | 1,036 | 1,040 | 262,000 | 520 |
| 1999-07-06 | 1,080 | 1,080 | 1,060 | 1,060 | 176,000 | 530 |
| 1999-07-05 | 1,070 | 1,084 | 1,060 | 1,080 | 533,000 | 540 |
| 1999-07-02 | 1,059 | 1,065 | 1,050 | 1,051 | 445,000 | 525.50 |
| 1999-07-01 | 1,023 | 1,058 | 1,023 | 1,050 | 240,000 | 525 |
| 1999-06-30 | 1,031 | 1,050 | 1,030 | 1,030 | 157,000 | 515 |
| 1999-06-29 | 1,039 | 1,040 | 1,016 | 1,030 | 92,000 | 515 |
| 1999-06-28 | 1,040 | 1,042 | 1,010 | 1,040 | 85,000 | 520 |
| 1999-06-25 | 1,060 | 1,060 | 1,025 | 1,049 | 385,000 | 524.50 |
| 1999-06-24 | 1,060 | 1,068 | 1,035 | 1,040 | 366,000 | 520 |
| 1999-06-23 | 1,048 | 1,070 | 1,041 | 1,068 | 899,000 | 534 |
| 1999-06-22 | 1,019 | 1,048 | 1,012 | 1,040 | 1,212,000 | 520 |
| 1999-06-21 | 990 | 1,010 | 985 | 1,010 | 351,000 | 505 |
| 1999-06-18 | 975 | 995 | 973 | 992 | 227,000 | 496 |
| 1999-06-17 | 965 | 973 | 961 | 972 | 148,000 | 486 |
| 1999-06-16 | 953 | 961 | 953 | 960 | 146,000 | 480 |
| 1999-06-15 | 965 | 965 | 950 | 953 | 81,000 | 476.50 |
| 1999-06-14 | 970 | 970 | 959 | 965 | 50,000 | 482.50 |
| 1999-06-11 | 960 | 980 | 959 | 974 | 225,000 | 487 |
| 1999-06-10 | 948 | 975 | 948 | 971 | 156,000 | 485.50 |
| 1999-06-09 | 940 | 950 | 940 | 947 | 34,000 | 473.50 |
| 1999-06-08 | 951 | 951 | 937 | 950 | 38,000 | 475 |
| 1999-06-07 | 946 | 951 | 944 | 950 | 72,000 | 475 |
| 1999-06-04 | 941 | 945 | 935 | 935 | 86,000 | 467.50 |
| 1999-06-03 | 950 | 950 | 940 | 940 | 51,000 | 470 |
| 1999-06-02 | 969 | 969 | 955 | 960 | 67,000 | 480 |
| 1999-06-01 | 961 | 970 | 958 | 969 | 65,000 | 484.50 |
| 1999-05-31 | 958 | 969 | 941 | 969 | 64,000 | 484.50 |
| 1999-05-28 | 943 | 965 | 935 | 958 | 179,000 | 479 |
| 1999-05-27 | 933 | 945 | 933 | 945 | 61,000 | 472.50 |
| 1999-05-26 | 940 | 955 | 935 | 952 | 109,000 | 476 |
| 1999-05-25 | 953 | 953 | 940 | 945 | 78,000 | 472.50 |
| 1999-05-24 | 940 | 955 | 938 | 953 | 101,000 | 476.50 |
| 1999-05-21 | 940 | 961 | 940 | 960 | 324,000 | 480 |
| 1999-05-20 | 950 | 950 | 935 | 936 | 150,000 | 468 |
| 1999-05-19 | 960 | 960 | 950 | 950 | 105,000 | 475 |
| 1999-05-18 | 970 | 977 | 958 | 960 | 235,000 | 480 |
| 1999-05-17 | 975 | 987 | 968 | 970 | 217,000 | 485 |
| 1999-05-14 | 996 | 1,003 | 995 | 995 | 1,148,000 | 497.50 |
| 1999-05-13 | 982 | 1,004 | 982 | 990 | 350,000 | 495 |
| 1999-05-12 | 972 | 994 | 972 | 979 | 153,000 | 489.50 |
| 1999-05-11 | 980 | 990 | 966 | 971 | 214,000 | 485.50 |
| 1999-05-10 | 976 | 1,000 | 976 | 982 | 166,000 | 491 |
| 1999-05-07 | 980 | 987 | 970 | 982 | 543,000 | 491 |
| 1999-05-06 | 975 | 975 | 950 | 950 | 154,000 | 475 |
| 1999-04-30 | 969 | 969 | 950 | 950 | 87,000 | 475 |
| 1999-04-28 | 962 | 962 | 950 | 957 | 126,000 | 478.50 |
| 1999-04-27 | 963 | 969 | 929 | 932 | 110,000 | 466 |
| 1999-04-26 | 953 | 965 | 940 | 963 | 184,000 | 481.50 |
| 1999-04-23 | 930 | 950 | 930 | 943 | 201,000 | 471.50 |
| 1999-04-22 | 921 | 925 | 910 | 925 | 159,000 | 462.50 |
| 1999-04-21 | 938 | 943 | 920 | 931 | 141,000 | 465.50 |
| 1999-04-20 | 954 | 954 | 938 | 946 | 69,000 | 473 |
| 1999-04-19 | 976 | 976 | 942 | 946 | 143,000 | 473 |
| 1999-04-16 | 977 | 990 | 974 | 976 | 281,000 | 488 |
| 1999-04-15 | 960 | 980 | 959 | 967 | 289,000 | 483.50 |
| 1999-04-14 | 970 | 970 | 952 | 965 | 107,000 | 482.50 |
| 1999-04-13 | 962 | 975 | 955 | 970 | 184,000 | 485 |
| 1999-04-12 | 969 | 970 | 944 | 944 | 258,000 | 472 |
| 1999-04-09 | 990 | 995 | 968 | 968 | 329,000 | 484 |
| 1999-04-08 | 998 | 1,000 | 970 | 990 | 242,000 | 495 |
| 1999-04-07 | 999 | 1,005 | 988 | 995 | 563,000 | 497.50 |
| 1999-04-06 | 999 | 999 | 978 | 999 | 334,000 | 499.50 |
| 1999-04-05 | 980 | 1,000 | 975 | 990 | 847,000 | 495 |
| 1999-04-02 | 970 | 979 | 964 | 966 | 277,000 | 483 |
| 1999-04-01 | 970 | 978 | 955 | 971 | 851,000 | 485.50 |
| 1999-03-31 | 962 | 980 | 952 | 980 | 338,000 | 490 |
| 1999-03-30 | 970 | 980 | 950 | 962 | 276,000 | 481 |
| 1999-03-29 | 939 | 975 | 925 | 961 | 556,000 | 480.50 |
| 1999-03-26 | 900 | 949 | 900 | 949 | 1,218,000 | 474.50 |
| 1999-03-25 | 875 | 894 | 874 | 885 | 392,000 | 442.50 |
| 1999-03-24 | 850 | 890 | 844 | 875 | 834,000 | 437.50 |
| 1999-03-23 | 818 | 850 | 818 | 850 | 755,000 | 425 |
| 1999-03-19 | 801 | 815 | 801 | 810 | 178,000 | 405 |
| 1999-03-18 | 816 | 816 | 801 | 801 | 196,000 | 400.50 |
| 1999-03-17 | 840 | 840 | 800 | 806 | 315,000 | 403 |
| 1999-03-16 | 801 | 840 | 801 | 840 | 342,000 | 420 |
| 1999-03-15 | 805 | 807 | 800 | 802 | 88,000 | 401 |
| 1999-03-12 | 828 | 828 | 806 | 806 | 181,000 | 403 |
| 1999-03-11 | 820 | 828 | 810 | 815 | 315,000 | 407.50 |
| 1999-03-10 | 790 | 818 | 786 | 818 | 375,000 | 409 |
| 1999-03-09 | 790 | 800 | 786 | 786 | 79,000 | 393 |
| 1999-03-08 | 807 | 810 | 790 | 799 | 195,000 | 399.50 |
| 1999-03-05 | 809 | 809 | 792 | 802 | 271,000 | 401 |
| 1999-03-04 | 777 | 805 | 776 | 800 | 513,000 | 400 |
| 1999-03-03 | 761 | 777 | 757 | 777 | 256,000 | 388.50 |
| 1999-03-02 | 797 | 798 | 760 | 769 | 712,000 | 384.50 |
| 1999-03-01 | 795 | 795 | 780 | 785 | 1,387,000 | 392.50 |
| 1999-02-26 | 677 | 695 | 677 | 695 | 281,000 | 347.50 |
| 1999-02-25 | 675 | 675 | 670 | 670 | 138,000 | 335 |
| 1999-02-24 | 665 | 670 | 665 | 665 | 190,000 | 332.50 |
| 1999-02-23 | 670 | 675 | 670 | 674 | 120,000 | 337 |
| 1999-02-22 | 665 | 680 | 665 | 665 | 87,000 | 332.50 |
| 1999-02-19 | 665 | 665 | 660 | 660 | 126,000 | 330 |
| 1999-02-18 | 679 | 680 | 663 | 668 | 128,000 | 334 |
| 1999-02-17 | 699 | 700 | 675 | 675 | 96,000 | 337.50 |
| 1999-02-16 | 691 | 700 | 691 | 700 | 76,000 | 350 |
| 1999-02-15 | 698 | 707 | 690 | 690 | 46,000 | 345 |
| 1999-02-12 | 705 | 708 | 698 | 698 | 89,000 | 349 |
| 1999-02-10 | 701 | 705 | 701 | 705 | 106,000 | 352.50 |
| 1999-02-09 | 712 | 716 | 708 | 708 | 36,000 | 354 |
| 1999-02-08 | 721 | 726 | 711 | 716 | 17,000 | 358 |
| 1999-02-05 | 740 | 740 | 720 | 721 | 65,000 | 360.50 |
| 1999-02-04 | 731 | 736 | 717 | 727 | 32,000 | 363.50 |
| 1999-02-03 | 740 | 740 | 730 | 730 | 79,000 | 365 |
| 1999-02-02 | 744 | 744 | 741 | 741 | 37,000 | 370.50 |
| 1999-02-01 | 741 | 745 | 740 | 742 | 70,000 | 371 |
| 1999-01-29 | 759 | 765 | 739 | 739 | 92,000 | 369.50 |
| 1999-01-28 | 770 | 775 | 749 | 749 | 126,000 | 374.50 |
| 1999-01-27 | 778 | 778 | 775 | 775 | 82,000 | 387.50 |
| 1999-01-26 | 778 | 782 | 775 | 782 | 154,000 | 391 |
| 1999-01-25 | 767 | 781 | 765 | 778 | 235,000 | 389 |
| 1999-01-22 | 749 | 765 | 749 | 765 | 241,000 | 382.50 |
| 1999-01-21 | 732 | 754 | 720 | 754 | 62,000 | 377 |
| 1999-01-20 | 740 | 743 | 735 | 742 | 37,000 | 371 |
| 1999-01-19 | 739 | 740 | 736 | 736 | 26,000 | 368 |
| 1999-01-18 | 740 | 740 | 730 | 735 | 29,000 | 367.50 |
| 1999-01-14 | 700 | 720 | 700 | 720 | 54,000 | 360 |
| 1999-01-13 | 701 | 709 | 701 | 703 | 26,000 | 351.50 |
| 1999-01-12 | 725 | 725 | 710 | 711 | 30,000 | 355.50 |
| 1999-01-11 | 715 | 720 | 715 | 716 | 26,000 | 358 |
| 1999-01-08 | 715 | 723 | 715 | 720 | 43,000 | 360 |
| 1999-01-07 | 725 | 729 | 722 | 722 | 57,000 | 361 |
| 1999-01-06 | 715 | 725 | 715 | 725 | 25,000 | 362.50 |
| 1999-01-05 | 747 | 747 | 700 | 735 | 70,000 | 367.50 |
| 1999-01-04 | 749 | 749 | 718 | 718 | 17,000 | 359 |
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
