1951 エクシオグループ(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3036537536537537,000187.50
2002-12-2736937536637091,000185
2002-12-26349370349368149,000184
2002-12-25350354350354100,000177
2002-12-2435535535135493,000177
2002-12-20351354348354234,000177
2002-12-19353353342350162,000175
2002-12-18360360355357258,000178.50
2002-12-17360363351360505,000180
2002-12-16336359335351332,000175.50
2002-12-13340340332336369,000168
2002-12-12354354348350149,000175
2002-12-11366367359359268,000179.50
2002-12-10358371354356722,000178
2002-12-09345355340353188,000176.50
2002-12-06338345336339237,000169.50
2002-12-05344350342346160,000173
2002-12-04354355340354261,000177
2002-12-03350359350359268,000179.50
2002-12-02345353337349337,000174.50
2002-11-29354354335335452,000167.50
2002-11-28343359343354803,000177
2002-11-27313329312325518,000162.50
2002-11-26320324305312554,000156
2002-11-25288310287310534,000155
2002-11-22287289282283490,000141.50
2002-11-21286293280283574,000141.50
2002-11-20263290263284495,000142
2002-11-19272272260266463,000133
2002-11-18285285271275421,000137.50
2002-11-15290292283286333,000143
2002-11-14308308289292366,000146
2002-11-13312312300308469,000154
2002-11-12317319308312413,000156
2002-11-11337337330332348,000166
2002-11-08345348335338287,000169
2002-11-07346350342349219,000174.50
2002-11-06345348343346239,000173
2002-11-05357357341346221,000173
2002-11-01355355343348221,000174
2002-10-31355359347349160,000174.50
2002-10-30345348342345184,000172.50
2002-10-29350352342344297,000172
2002-10-28370370352355193,000177.50
2002-10-25375380372375172,000187.50
2002-10-24384384372380232,000190
2002-10-23373387370385322,000192.50
2002-10-22427427385386483,000193
2002-10-21430433426426232,000213
2002-10-18423430421425200,000212.50
2002-10-17415420414420185,000210
2002-10-16425427420423198,000211.50
2002-10-15415420412420257,000210
2002-10-11410412405409179,000204.50
2002-10-10405410380395274,000197.50
2002-10-09426426415415233,000207.50
2002-10-08416423416420125,000210
2002-10-07440441421421123,000210.50
2002-10-04437447437447144,000223.50
2002-10-03431444431440263,000220
2002-10-02465471446446219,000223
2002-10-01482482454464199,000232
2002-09-30491493479482143,000241
2002-09-27493498490498123,000249
2002-09-26481494481483128,000241.50
2002-09-25492495485486147,000243
2002-09-24504504492496192,000248
2002-09-20502508502504159,000252
2002-09-19514519506507241,000253.50
2002-09-1851351350251094,000255
2002-09-17503521503515235,000257.50
2002-09-13504505501503294,000251.50
2002-09-12502509502509128,000254.50
2002-09-11520520505516221,000258
2002-09-10523529509511194,000255.50
2002-09-09526530522523110,000261.50
2002-09-06527537523531131,000265.50
2002-09-05520539520532210,000266
2002-09-04514524508520352,000260
2002-09-03559559544544180,000272
2002-09-02573573556562160,000281
2002-08-30560570559566140,000283
2002-08-29561565557560149,000280
2002-08-28580581560572159,000286
2002-08-2758258357858090,000290
2002-08-26580588578587133,000293.50
2002-08-23590592570570192,000285
2002-08-2257059057059097,000295
2002-08-2158058157557775,000288.50
2002-08-20580583578581104,000290.50
2002-08-19590590578581122,000290.50
2002-08-1659259258759180,000295.50
2002-08-1559159258659272,000296
2002-08-1458058658058691,000293
2002-08-1358358357657994,000289.50
2002-08-1259459457657684,000288
2002-08-09582586580586158,000293
2002-08-08572578568569129,000284.50
2002-08-07561574560572117,000286
2002-08-06563566554556112,000278
2002-08-05561577551570124,000285
2002-08-02573578569571132,000285.50
2002-08-01574575569573274,000286.50
2002-07-31568577567567174,000283.50
2002-07-30576576567568148,000284
2002-07-29561572561561117,000280.50
2002-07-26575582560561192,000280.50
2002-07-25589591580583256,000291.50
2002-07-24566597561597340,000298.50
2002-07-2356157155557196,000285.50
2002-07-22557560549557160,000278.50
2002-07-1957557555756098,000280
2002-07-18580580566566138,000283
2002-07-17561565555561149,000280.50
2002-07-16580590570570135,000285
2002-07-1559059058058047,000290
2002-07-1259059658558599,000292.50
2002-07-11596596585593135,000296.50
2002-07-10599606599599150,000299.50
2002-07-09613614596609241,000304.50
2002-07-0861561559559597,000297.50
2002-07-0560061060060289,000301
2002-07-0461361360360695,000303
2002-07-03598611594611247,000305.50
2002-07-02590598581598284,000299
2002-07-01579582570581214,000290.50
2002-06-28568572564570287,000285
2002-06-27584584560569161,000284.50
2002-06-26588595566572131,000286
2002-06-25600603586592333,000296
2002-06-24561577560575186,000287.50
2002-06-2157857857057293,000286
2002-06-20568579566579143,000289.50
2002-06-19600601571575449,000287.50
2002-06-18599602593598196,000299
2002-06-17603607590593319,000296.50
2002-06-14592620592602782,000301
2002-06-13620623603612256,000306
2002-06-12629629618626261,000313
2002-06-11626641622629918,000314.50
2002-06-10607624607618327,000309
2002-06-07596597592597308,000298.50
2002-06-06617617597599184,000299.50
2002-06-05600611591608271,000304
2002-06-04619619602605423,000302.50
2002-06-03631631614619228,000309.50
2002-05-31628630615621303,000310.50
2002-05-30609622609622193,000311
2002-05-29610610601606323,000303
2002-05-28633635607610435,000305
2002-05-27631635630633466,000316.50
2002-05-24630634620631366,000315.50
2002-05-23630630622626607,000313
2002-05-22602615600612627,000306
2002-05-21585596585595336,000297.50
2002-05-20585590585585446,000292.50
2002-05-17589593582583407,000291.50
2002-05-16571593570583725,000291.50
2002-05-15544559543551412,000275.50
2002-05-14542547540544263,000272
2002-05-13550550537540423,000270
2002-05-10560568546553534,000276.50
2002-05-09567572565569297,000284.50
2002-05-08578578562562425,000281
2002-05-07575580561563410,000281.50
2002-05-02602603589590230,000295
2002-05-01596596589590239,000295
2002-04-30591591580584263,000292
2002-04-26603604587596516,000298
2002-04-25613613605606412,000303
2002-04-24615617612614164,000307
2002-04-23620620613614326,000307
2002-04-22625625618623263,000311.50
2002-04-19629629618620238,000310
2002-04-18616626615620309,000310
2002-04-17623634615616317,000308
2002-04-16610626610624299,000312
2002-04-15620620612614155,000307
2002-04-12625625615620249,000310
2002-04-11640644624628228,000314
2002-04-10640641631635220,000317.50
2002-04-09638647630630224,000315
2002-04-08637647633638200,000319
2002-04-05646647633636178,000318
2002-04-04639650633640192,000320
2002-04-03631640626630270,000315
2002-04-02630635625630163,000315
2002-04-01667667631636272,000318
2002-03-29656656636638111,000319
2002-03-28640643636636178,000318
2002-03-27636654636651128,000325.50
2002-03-26654656635636284,000318
2002-03-25671678654660338,000330
2002-03-22679679665670221,000335
2002-03-20673680670671294,000335.50
2002-03-19668673662668262,000334
2002-03-18685686666668248,000334
2002-03-15688690660669292,000334.50
2002-03-14651669650667487,000333.50
2002-03-13679691665665474,000332.50
2002-03-12720720699699478,000349.50
2002-03-117007186997141,027,000357
2002-03-086636816556701,147,000335
2002-03-07645660638655867,000327.50
2002-03-06615639615628846,000314
2002-03-056446446006001,966,000300
2002-03-046316506106141,785,000307
2002-03-01650650624628610,000314
2002-02-28675675640640489,000320
2002-02-2763465562565597,000327.50
2002-02-26631633617624116,000312
2002-02-25653654626626215,000313
2002-02-22674674645652173,000326
2002-02-21674674650664157,000332
2002-02-20660662650654174,000327
2002-02-19689690661670184,000335
2002-02-18680695679689293,000344.50
2002-02-15682700671685251,000342.50
2002-02-14690704690697158,000348.50
2002-02-13680690678686154,000343
2002-02-12664672655670108,000335
2002-02-08655669652654130,000327
2002-02-0763865363864550,000322.50
2002-02-06650652642648187,000324
2002-02-05665677660665141,000332.50
2002-02-04680690672672212,000336
2002-02-01735738660679373,000339.50
2002-01-31729739710739141,000369.50
2002-01-30720733710733106,000366.50
2002-01-2971775071774077,000370
2002-01-2873573772373774,000368.50
2002-01-25720726715715175,000357.50
2002-01-2471671970871986,000359.50
2002-01-23715720712717132,000358.50
2002-01-22723723712720117,000360
2002-01-21730733709724151,000362
2002-01-18692705692705189,000352.50
2002-01-17713713681691263,000345.50
2002-01-16690715690709148,000354.50
2002-01-15718718701701171,000350.50
2002-01-11720720710720456,000360
2002-01-10741745695702338,000351
2002-01-09780780748749231,000374.50
2002-01-08796807783785195,000392.50
2002-01-07801810790796200,000398
2002-01-04805805779781138,000390.50

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