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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 365 | 375 | 365 | 375 | 37,000 | 187.50 |
| 2002-12-27 | 369 | 375 | 366 | 370 | 91,000 | 185 |
| 2002-12-26 | 349 | 370 | 349 | 368 | 149,000 | 184 |
| 2002-12-25 | 350 | 354 | 350 | 354 | 100,000 | 177 |
| 2002-12-24 | 355 | 355 | 351 | 354 | 93,000 | 177 |
| 2002-12-20 | 351 | 354 | 348 | 354 | 234,000 | 177 |
| 2002-12-19 | 353 | 353 | 342 | 350 | 162,000 | 175 |
| 2002-12-18 | 360 | 360 | 355 | 357 | 258,000 | 178.50 |
| 2002-12-17 | 360 | 363 | 351 | 360 | 505,000 | 180 |
| 2002-12-16 | 336 | 359 | 335 | 351 | 332,000 | 175.50 |
| 2002-12-13 | 340 | 340 | 332 | 336 | 369,000 | 168 |
| 2002-12-12 | 354 | 354 | 348 | 350 | 149,000 | 175 |
| 2002-12-11 | 366 | 367 | 359 | 359 | 268,000 | 179.50 |
| 2002-12-10 | 358 | 371 | 354 | 356 | 722,000 | 178 |
| 2002-12-09 | 345 | 355 | 340 | 353 | 188,000 | 176.50 |
| 2002-12-06 | 338 | 345 | 336 | 339 | 237,000 | 169.50 |
| 2002-12-05 | 344 | 350 | 342 | 346 | 160,000 | 173 |
| 2002-12-04 | 354 | 355 | 340 | 354 | 261,000 | 177 |
| 2002-12-03 | 350 | 359 | 350 | 359 | 268,000 | 179.50 |
| 2002-12-02 | 345 | 353 | 337 | 349 | 337,000 | 174.50 |
| 2002-11-29 | 354 | 354 | 335 | 335 | 452,000 | 167.50 |
| 2002-11-28 | 343 | 359 | 343 | 354 | 803,000 | 177 |
| 2002-11-27 | 313 | 329 | 312 | 325 | 518,000 | 162.50 |
| 2002-11-26 | 320 | 324 | 305 | 312 | 554,000 | 156 |
| 2002-11-25 | 288 | 310 | 287 | 310 | 534,000 | 155 |
| 2002-11-22 | 287 | 289 | 282 | 283 | 490,000 | 141.50 |
| 2002-11-21 | 286 | 293 | 280 | 283 | 574,000 | 141.50 |
| 2002-11-20 | 263 | 290 | 263 | 284 | 495,000 | 142 |
| 2002-11-19 | 272 | 272 | 260 | 266 | 463,000 | 133 |
| 2002-11-18 | 285 | 285 | 271 | 275 | 421,000 | 137.50 |
| 2002-11-15 | 290 | 292 | 283 | 286 | 333,000 | 143 |
| 2002-11-14 | 308 | 308 | 289 | 292 | 366,000 | 146 |
| 2002-11-13 | 312 | 312 | 300 | 308 | 469,000 | 154 |
| 2002-11-12 | 317 | 319 | 308 | 312 | 413,000 | 156 |
| 2002-11-11 | 337 | 337 | 330 | 332 | 348,000 | 166 |
| 2002-11-08 | 345 | 348 | 335 | 338 | 287,000 | 169 |
| 2002-11-07 | 346 | 350 | 342 | 349 | 219,000 | 174.50 |
| 2002-11-06 | 345 | 348 | 343 | 346 | 239,000 | 173 |
| 2002-11-05 | 357 | 357 | 341 | 346 | 221,000 | 173 |
| 2002-11-01 | 355 | 355 | 343 | 348 | 221,000 | 174 |
| 2002-10-31 | 355 | 359 | 347 | 349 | 160,000 | 174.50 |
| 2002-10-30 | 345 | 348 | 342 | 345 | 184,000 | 172.50 |
| 2002-10-29 | 350 | 352 | 342 | 344 | 297,000 | 172 |
| 2002-10-28 | 370 | 370 | 352 | 355 | 193,000 | 177.50 |
| 2002-10-25 | 375 | 380 | 372 | 375 | 172,000 | 187.50 |
| 2002-10-24 | 384 | 384 | 372 | 380 | 232,000 | 190 |
| 2002-10-23 | 373 | 387 | 370 | 385 | 322,000 | 192.50 |
| 2002-10-22 | 427 | 427 | 385 | 386 | 483,000 | 193 |
| 2002-10-21 | 430 | 433 | 426 | 426 | 232,000 | 213 |
| 2002-10-18 | 423 | 430 | 421 | 425 | 200,000 | 212.50 |
| 2002-10-17 | 415 | 420 | 414 | 420 | 185,000 | 210 |
| 2002-10-16 | 425 | 427 | 420 | 423 | 198,000 | 211.50 |
| 2002-10-15 | 415 | 420 | 412 | 420 | 257,000 | 210 |
| 2002-10-11 | 410 | 412 | 405 | 409 | 179,000 | 204.50 |
| 2002-10-10 | 405 | 410 | 380 | 395 | 274,000 | 197.50 |
| 2002-10-09 | 426 | 426 | 415 | 415 | 233,000 | 207.50 |
| 2002-10-08 | 416 | 423 | 416 | 420 | 125,000 | 210 |
| 2002-10-07 | 440 | 441 | 421 | 421 | 123,000 | 210.50 |
| 2002-10-04 | 437 | 447 | 437 | 447 | 144,000 | 223.50 |
| 2002-10-03 | 431 | 444 | 431 | 440 | 263,000 | 220 |
| 2002-10-02 | 465 | 471 | 446 | 446 | 219,000 | 223 |
| 2002-10-01 | 482 | 482 | 454 | 464 | 199,000 | 232 |
| 2002-09-30 | 491 | 493 | 479 | 482 | 143,000 | 241 |
| 2002-09-27 | 493 | 498 | 490 | 498 | 123,000 | 249 |
| 2002-09-26 | 481 | 494 | 481 | 483 | 128,000 | 241.50 |
| 2002-09-25 | 492 | 495 | 485 | 486 | 147,000 | 243 |
| 2002-09-24 | 504 | 504 | 492 | 496 | 192,000 | 248 |
| 2002-09-20 | 502 | 508 | 502 | 504 | 159,000 | 252 |
| 2002-09-19 | 514 | 519 | 506 | 507 | 241,000 | 253.50 |
| 2002-09-18 | 513 | 513 | 502 | 510 | 94,000 | 255 |
| 2002-09-17 | 503 | 521 | 503 | 515 | 235,000 | 257.50 |
| 2002-09-13 | 504 | 505 | 501 | 503 | 294,000 | 251.50 |
| 2002-09-12 | 502 | 509 | 502 | 509 | 128,000 | 254.50 |
| 2002-09-11 | 520 | 520 | 505 | 516 | 221,000 | 258 |
| 2002-09-10 | 523 | 529 | 509 | 511 | 194,000 | 255.50 |
| 2002-09-09 | 526 | 530 | 522 | 523 | 110,000 | 261.50 |
| 2002-09-06 | 527 | 537 | 523 | 531 | 131,000 | 265.50 |
| 2002-09-05 | 520 | 539 | 520 | 532 | 210,000 | 266 |
| 2002-09-04 | 514 | 524 | 508 | 520 | 352,000 | 260 |
| 2002-09-03 | 559 | 559 | 544 | 544 | 180,000 | 272 |
| 2002-09-02 | 573 | 573 | 556 | 562 | 160,000 | 281 |
| 2002-08-30 | 560 | 570 | 559 | 566 | 140,000 | 283 |
| 2002-08-29 | 561 | 565 | 557 | 560 | 149,000 | 280 |
| 2002-08-28 | 580 | 581 | 560 | 572 | 159,000 | 286 |
| 2002-08-27 | 582 | 583 | 578 | 580 | 90,000 | 290 |
| 2002-08-26 | 580 | 588 | 578 | 587 | 133,000 | 293.50 |
| 2002-08-23 | 590 | 592 | 570 | 570 | 192,000 | 285 |
| 2002-08-22 | 570 | 590 | 570 | 590 | 97,000 | 295 |
| 2002-08-21 | 580 | 581 | 575 | 577 | 75,000 | 288.50 |
| 2002-08-20 | 580 | 583 | 578 | 581 | 104,000 | 290.50 |
| 2002-08-19 | 590 | 590 | 578 | 581 | 122,000 | 290.50 |
| 2002-08-16 | 592 | 592 | 587 | 591 | 80,000 | 295.50 |
| 2002-08-15 | 591 | 592 | 586 | 592 | 72,000 | 296 |
| 2002-08-14 | 580 | 586 | 580 | 586 | 91,000 | 293 |
| 2002-08-13 | 583 | 583 | 576 | 579 | 94,000 | 289.50 |
| 2002-08-12 | 594 | 594 | 576 | 576 | 84,000 | 288 |
| 2002-08-09 | 582 | 586 | 580 | 586 | 158,000 | 293 |
| 2002-08-08 | 572 | 578 | 568 | 569 | 129,000 | 284.50 |
| 2002-08-07 | 561 | 574 | 560 | 572 | 117,000 | 286 |
| 2002-08-06 | 563 | 566 | 554 | 556 | 112,000 | 278 |
| 2002-08-05 | 561 | 577 | 551 | 570 | 124,000 | 285 |
| 2002-08-02 | 573 | 578 | 569 | 571 | 132,000 | 285.50 |
| 2002-08-01 | 574 | 575 | 569 | 573 | 274,000 | 286.50 |
| 2002-07-31 | 568 | 577 | 567 | 567 | 174,000 | 283.50 |
| 2002-07-30 | 576 | 576 | 567 | 568 | 148,000 | 284 |
| 2002-07-29 | 561 | 572 | 561 | 561 | 117,000 | 280.50 |
| 2002-07-26 | 575 | 582 | 560 | 561 | 192,000 | 280.50 |
| 2002-07-25 | 589 | 591 | 580 | 583 | 256,000 | 291.50 |
| 2002-07-24 | 566 | 597 | 561 | 597 | 340,000 | 298.50 |
| 2002-07-23 | 561 | 571 | 555 | 571 | 96,000 | 285.50 |
| 2002-07-22 | 557 | 560 | 549 | 557 | 160,000 | 278.50 |
| 2002-07-19 | 575 | 575 | 557 | 560 | 98,000 | 280 |
| 2002-07-18 | 580 | 580 | 566 | 566 | 138,000 | 283 |
| 2002-07-17 | 561 | 565 | 555 | 561 | 149,000 | 280.50 |
| 2002-07-16 | 580 | 590 | 570 | 570 | 135,000 | 285 |
| 2002-07-15 | 590 | 590 | 580 | 580 | 47,000 | 290 |
| 2002-07-12 | 590 | 596 | 585 | 585 | 99,000 | 292.50 |
| 2002-07-11 | 596 | 596 | 585 | 593 | 135,000 | 296.50 |
| 2002-07-10 | 599 | 606 | 599 | 599 | 150,000 | 299.50 |
| 2002-07-09 | 613 | 614 | 596 | 609 | 241,000 | 304.50 |
| 2002-07-08 | 615 | 615 | 595 | 595 | 97,000 | 297.50 |
| 2002-07-05 | 600 | 610 | 600 | 602 | 89,000 | 301 |
| 2002-07-04 | 613 | 613 | 603 | 606 | 95,000 | 303 |
| 2002-07-03 | 598 | 611 | 594 | 611 | 247,000 | 305.50 |
| 2002-07-02 | 590 | 598 | 581 | 598 | 284,000 | 299 |
| 2002-07-01 | 579 | 582 | 570 | 581 | 214,000 | 290.50 |
| 2002-06-28 | 568 | 572 | 564 | 570 | 287,000 | 285 |
| 2002-06-27 | 584 | 584 | 560 | 569 | 161,000 | 284.50 |
| 2002-06-26 | 588 | 595 | 566 | 572 | 131,000 | 286 |
| 2002-06-25 | 600 | 603 | 586 | 592 | 333,000 | 296 |
| 2002-06-24 | 561 | 577 | 560 | 575 | 186,000 | 287.50 |
| 2002-06-21 | 578 | 578 | 570 | 572 | 93,000 | 286 |
| 2002-06-20 | 568 | 579 | 566 | 579 | 143,000 | 289.50 |
| 2002-06-19 | 600 | 601 | 571 | 575 | 449,000 | 287.50 |
| 2002-06-18 | 599 | 602 | 593 | 598 | 196,000 | 299 |
| 2002-06-17 | 603 | 607 | 590 | 593 | 319,000 | 296.50 |
| 2002-06-14 | 592 | 620 | 592 | 602 | 782,000 | 301 |
| 2002-06-13 | 620 | 623 | 603 | 612 | 256,000 | 306 |
| 2002-06-12 | 629 | 629 | 618 | 626 | 261,000 | 313 |
| 2002-06-11 | 626 | 641 | 622 | 629 | 918,000 | 314.50 |
| 2002-06-10 | 607 | 624 | 607 | 618 | 327,000 | 309 |
| 2002-06-07 | 596 | 597 | 592 | 597 | 308,000 | 298.50 |
| 2002-06-06 | 617 | 617 | 597 | 599 | 184,000 | 299.50 |
| 2002-06-05 | 600 | 611 | 591 | 608 | 271,000 | 304 |
| 2002-06-04 | 619 | 619 | 602 | 605 | 423,000 | 302.50 |
| 2002-06-03 | 631 | 631 | 614 | 619 | 228,000 | 309.50 |
| 2002-05-31 | 628 | 630 | 615 | 621 | 303,000 | 310.50 |
| 2002-05-30 | 609 | 622 | 609 | 622 | 193,000 | 311 |
| 2002-05-29 | 610 | 610 | 601 | 606 | 323,000 | 303 |
| 2002-05-28 | 633 | 635 | 607 | 610 | 435,000 | 305 |
| 2002-05-27 | 631 | 635 | 630 | 633 | 466,000 | 316.50 |
| 2002-05-24 | 630 | 634 | 620 | 631 | 366,000 | 315.50 |
| 2002-05-23 | 630 | 630 | 622 | 626 | 607,000 | 313 |
| 2002-05-22 | 602 | 615 | 600 | 612 | 627,000 | 306 |
| 2002-05-21 | 585 | 596 | 585 | 595 | 336,000 | 297.50 |
| 2002-05-20 | 585 | 590 | 585 | 585 | 446,000 | 292.50 |
| 2002-05-17 | 589 | 593 | 582 | 583 | 407,000 | 291.50 |
| 2002-05-16 | 571 | 593 | 570 | 583 | 725,000 | 291.50 |
| 2002-05-15 | 544 | 559 | 543 | 551 | 412,000 | 275.50 |
| 2002-05-14 | 542 | 547 | 540 | 544 | 263,000 | 272 |
| 2002-05-13 | 550 | 550 | 537 | 540 | 423,000 | 270 |
| 2002-05-10 | 560 | 568 | 546 | 553 | 534,000 | 276.50 |
| 2002-05-09 | 567 | 572 | 565 | 569 | 297,000 | 284.50 |
| 2002-05-08 | 578 | 578 | 562 | 562 | 425,000 | 281 |
| 2002-05-07 | 575 | 580 | 561 | 563 | 410,000 | 281.50 |
| 2002-05-02 | 602 | 603 | 589 | 590 | 230,000 | 295 |
| 2002-05-01 | 596 | 596 | 589 | 590 | 239,000 | 295 |
| 2002-04-30 | 591 | 591 | 580 | 584 | 263,000 | 292 |
| 2002-04-26 | 603 | 604 | 587 | 596 | 516,000 | 298 |
| 2002-04-25 | 613 | 613 | 605 | 606 | 412,000 | 303 |
| 2002-04-24 | 615 | 617 | 612 | 614 | 164,000 | 307 |
| 2002-04-23 | 620 | 620 | 613 | 614 | 326,000 | 307 |
| 2002-04-22 | 625 | 625 | 618 | 623 | 263,000 | 311.50 |
| 2002-04-19 | 629 | 629 | 618 | 620 | 238,000 | 310 |
| 2002-04-18 | 616 | 626 | 615 | 620 | 309,000 | 310 |
| 2002-04-17 | 623 | 634 | 615 | 616 | 317,000 | 308 |
| 2002-04-16 | 610 | 626 | 610 | 624 | 299,000 | 312 |
| 2002-04-15 | 620 | 620 | 612 | 614 | 155,000 | 307 |
| 2002-04-12 | 625 | 625 | 615 | 620 | 249,000 | 310 |
| 2002-04-11 | 640 | 644 | 624 | 628 | 228,000 | 314 |
| 2002-04-10 | 640 | 641 | 631 | 635 | 220,000 | 317.50 |
| 2002-04-09 | 638 | 647 | 630 | 630 | 224,000 | 315 |
| 2002-04-08 | 637 | 647 | 633 | 638 | 200,000 | 319 |
| 2002-04-05 | 646 | 647 | 633 | 636 | 178,000 | 318 |
| 2002-04-04 | 639 | 650 | 633 | 640 | 192,000 | 320 |
| 2002-04-03 | 631 | 640 | 626 | 630 | 270,000 | 315 |
| 2002-04-02 | 630 | 635 | 625 | 630 | 163,000 | 315 |
| 2002-04-01 | 667 | 667 | 631 | 636 | 272,000 | 318 |
| 2002-03-29 | 656 | 656 | 636 | 638 | 111,000 | 319 |
| 2002-03-28 | 640 | 643 | 636 | 636 | 178,000 | 318 |
| 2002-03-27 | 636 | 654 | 636 | 651 | 128,000 | 325.50 |
| 2002-03-26 | 654 | 656 | 635 | 636 | 284,000 | 318 |
| 2002-03-25 | 671 | 678 | 654 | 660 | 338,000 | 330 |
| 2002-03-22 | 679 | 679 | 665 | 670 | 221,000 | 335 |
| 2002-03-20 | 673 | 680 | 670 | 671 | 294,000 | 335.50 |
| 2002-03-19 | 668 | 673 | 662 | 668 | 262,000 | 334 |
| 2002-03-18 | 685 | 686 | 666 | 668 | 248,000 | 334 |
| 2002-03-15 | 688 | 690 | 660 | 669 | 292,000 | 334.50 |
| 2002-03-14 | 651 | 669 | 650 | 667 | 487,000 | 333.50 |
| 2002-03-13 | 679 | 691 | 665 | 665 | 474,000 | 332.50 |
| 2002-03-12 | 720 | 720 | 699 | 699 | 478,000 | 349.50 |
| 2002-03-11 | 700 | 718 | 699 | 714 | 1,027,000 | 357 |
| 2002-03-08 | 663 | 681 | 655 | 670 | 1,147,000 | 335 |
| 2002-03-07 | 645 | 660 | 638 | 655 | 867,000 | 327.50 |
| 2002-03-06 | 615 | 639 | 615 | 628 | 846,000 | 314 |
| 2002-03-05 | 644 | 644 | 600 | 600 | 1,966,000 | 300 |
| 2002-03-04 | 631 | 650 | 610 | 614 | 1,785,000 | 307 |
| 2002-03-01 | 650 | 650 | 624 | 628 | 610,000 | 314 |
| 2002-02-28 | 675 | 675 | 640 | 640 | 489,000 | 320 |
| 2002-02-27 | 634 | 655 | 625 | 655 | 97,000 | 327.50 |
| 2002-02-26 | 631 | 633 | 617 | 624 | 116,000 | 312 |
| 2002-02-25 | 653 | 654 | 626 | 626 | 215,000 | 313 |
| 2002-02-22 | 674 | 674 | 645 | 652 | 173,000 | 326 |
| 2002-02-21 | 674 | 674 | 650 | 664 | 157,000 | 332 |
| 2002-02-20 | 660 | 662 | 650 | 654 | 174,000 | 327 |
| 2002-02-19 | 689 | 690 | 661 | 670 | 184,000 | 335 |
| 2002-02-18 | 680 | 695 | 679 | 689 | 293,000 | 344.50 |
| 2002-02-15 | 682 | 700 | 671 | 685 | 251,000 | 342.50 |
| 2002-02-14 | 690 | 704 | 690 | 697 | 158,000 | 348.50 |
| 2002-02-13 | 680 | 690 | 678 | 686 | 154,000 | 343 |
| 2002-02-12 | 664 | 672 | 655 | 670 | 108,000 | 335 |
| 2002-02-08 | 655 | 669 | 652 | 654 | 130,000 | 327 |
| 2002-02-07 | 638 | 653 | 638 | 645 | 50,000 | 322.50 |
| 2002-02-06 | 650 | 652 | 642 | 648 | 187,000 | 324 |
| 2002-02-05 | 665 | 677 | 660 | 665 | 141,000 | 332.50 |
| 2002-02-04 | 680 | 690 | 672 | 672 | 212,000 | 336 |
| 2002-02-01 | 735 | 738 | 660 | 679 | 373,000 | 339.50 |
| 2002-01-31 | 729 | 739 | 710 | 739 | 141,000 | 369.50 |
| 2002-01-30 | 720 | 733 | 710 | 733 | 106,000 | 366.50 |
| 2002-01-29 | 717 | 750 | 717 | 740 | 77,000 | 370 |
| 2002-01-28 | 735 | 737 | 723 | 737 | 74,000 | 368.50 |
| 2002-01-25 | 720 | 726 | 715 | 715 | 175,000 | 357.50 |
| 2002-01-24 | 716 | 719 | 708 | 719 | 86,000 | 359.50 |
| 2002-01-23 | 715 | 720 | 712 | 717 | 132,000 | 358.50 |
| 2002-01-22 | 723 | 723 | 712 | 720 | 117,000 | 360 |
| 2002-01-21 | 730 | 733 | 709 | 724 | 151,000 | 362 |
| 2002-01-18 | 692 | 705 | 692 | 705 | 189,000 | 352.50 |
| 2002-01-17 | 713 | 713 | 681 | 691 | 263,000 | 345.50 |
| 2002-01-16 | 690 | 715 | 690 | 709 | 148,000 | 354.50 |
| 2002-01-15 | 718 | 718 | 701 | 701 | 171,000 | 350.50 |
| 2002-01-11 | 720 | 720 | 710 | 720 | 456,000 | 360 |
| 2002-01-10 | 741 | 745 | 695 | 702 | 338,000 | 351 |
| 2002-01-09 | 780 | 780 | 748 | 749 | 231,000 | 374.50 |
| 2002-01-08 | 796 | 807 | 783 | 785 | 195,000 | 392.50 |
| 2002-01-07 | 801 | 810 | 790 | 796 | 200,000 | 398 |
| 2002-01-04 | 805 | 805 | 779 | 781 | 138,000 | 390.50 |
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