1951 エクシオグループ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 639 | 650 | 638 | 647 | 136,000 | 323.50 |
| 2003-12-29 | 618 | 635 | 617 | 632 | 161,000 | 316 |
| 2003-12-26 | 609 | 617 | 607 | 613 | 112,000 | 306.50 |
| 2003-12-25 | 615 | 616 | 603 | 612 | 156,000 | 306 |
| 2003-12-24 | 621 | 623 | 604 | 615 | 601,000 | 307.50 |
| 2003-12-22 | 626 | 637 | 619 | 626 | 147,000 | 313 |
| 2003-12-19 | 615 | 632 | 615 | 625 | 337,000 | 312.50 |
| 2003-12-18 | 629 | 629 | 609 | 612 | 260,000 | 306 |
| 2003-12-17 | 628 | 635 | 618 | 624 | 403,000 | 312 |
| 2003-12-16 | 620 | 620 | 600 | 609 | 226,000 | 304.50 |
| 2003-12-15 | 620 | 638 | 619 | 630 | 500,000 | 315 |
| 2003-12-12 | 617 | 617 | 602 | 616 | 784,000 | 308 |
| 2003-12-11 | 579 | 600 | 579 | 600 | 520,000 | 300 |
| 2003-12-10 | 583 | 590 | 575 | 579 | 434,000 | 289.50 |
| 2003-12-09 | 557 | 588 | 557 | 582 | 616,000 | 291 |
| 2003-12-08 | 550 | 556 | 541 | 552 | 342,000 | 276 |
| 2003-12-05 | 562 | 570 | 554 | 558 | 272,000 | 279 |
| 2003-12-04 | 568 | 576 | 560 | 562 | 386,000 | 281 |
| 2003-12-03 | 569 | 569 | 559 | 565 | 385,000 | 282.50 |
| 2003-12-02 | 560 | 595 | 560 | 569 | 691,000 | 284.50 |
| 2003-12-01 | 537 | 561 | 527 | 555 | 660,000 | 277.50 |
| 2003-11-28 | 564 | 572 | 560 | 567 | 166,000 | 283.50 |
| 2003-11-27 | 585 | 585 | 574 | 574 | 233,000 | 287 |
| 2003-11-26 | 581 | 589 | 580 | 586 | 207,000 | 293 |
| 2003-11-25 | 584 | 584 | 567 | 578 | 176,000 | 289 |
| 2003-11-21 | 546 | 569 | 530 | 564 | 286,000 | 282 |
| 2003-11-20 | 554 | 560 | 531 | 547 | 291,000 | 273.50 |
| 2003-11-19 | 528 | 560 | 528 | 549 | 354,000 | 274.50 |
| 2003-11-18 | 536 | 546 | 519 | 538 | 474,000 | 269 |
| 2003-11-17 | 561 | 565 | 540 | 551 | 498,000 | 275.50 |
| 2003-11-14 | 598 | 598 | 581 | 586 | 492,000 | 293 |
| 2003-11-13 | 596 | 603 | 594 | 597 | 428,000 | 298.50 |
| 2003-11-12 | 605 | 609 | 579 | 586 | 980,000 | 293 |
| 2003-11-11 | 642 | 645 | 610 | 625 | 375,000 | 312.50 |
| 2003-11-10 | 642 | 658 | 642 | 652 | 310,000 | 326 |
| 2003-11-07 | 632 | 645 | 627 | 642 | 349,000 | 321 |
| 2003-11-06 | 651 | 653 | 641 | 642 | 145,000 | 321 |
| 2003-11-05 | 651 | 657 | 643 | 652 | 406,000 | 326 |
| 2003-11-04 | 659 | 670 | 650 | 669 | 407,000 | 334.50 |
| 2003-10-31 | 676 | 679 | 666 | 669 | 300,000 | 334.50 |
| 2003-10-30 | 693 | 693 | 683 | 689 | 451,000 | 344.50 |
| 2003-10-29 | 665 | 694 | 662 | 686 | 742,000 | 343 |
| 2003-10-28 | 631 | 653 | 630 | 639 | 651,000 | 319.50 |
| 2003-10-27 | 600 | 610 | 594 | 604 | 761,000 | 302 |
| 2003-10-24 | 626 | 639 | 602 | 608 | 563,000 | 304 |
| 2003-10-23 | 650 | 660 | 618 | 626 | 419,000 | 313 |
| 2003-10-22 | 670 | 689 | 668 | 673 | 454,000 | 336.50 |
| 2003-10-21 | 701 | 709 | 679 | 682 | 368,000 | 341 |
| 2003-10-20 | 713 | 728 | 687 | 704 | 773,000 | 352 |
| 2003-10-17 | 711 | 718 | 705 | 715 | 726,000 | 357.50 |
| 2003-10-16 | 692 | 712 | 680 | 710 | 928,000 | 355 |
| 2003-10-15 | 684 | 695 | 674 | 693 | 599,000 | 346.50 |
| 2003-10-14 | 672 | 683 | 670 | 676 | 331,000 | 338 |
| 2003-10-10 | 666 | 671 | 659 | 659 | 330,000 | 329.50 |
| 2003-10-09 | 662 | 666 | 641 | 665 | 416,000 | 332.50 |
| 2003-10-08 | 665 | 678 | 661 | 664 | 267,000 | 332 |
| 2003-10-07 | 660 | 675 | 658 | 668 | 531,000 | 334 |
| 2003-10-06 | 680 | 680 | 661 | 670 | 507,000 | 335 |
| 2003-10-03 | 680 | 695 | 668 | 681 | 503,000 | 340.50 |
| 2003-10-02 | 650 | 685 | 645 | 677 | 1,082,000 | 338.50 |
| 2003-10-01 | 634 | 648 | 630 | 640 | 661,000 | 320 |
| 2003-09-30 | 630 | 640 | 628 | 636 | 880,000 | 318 |
| 2003-09-29 | 613 | 629 | 604 | 628 | 1,237,000 | 314 |
| 2003-09-26 | 589 | 609 | 589 | 603 | 501,000 | 301.50 |
| 2003-09-25 | 618 | 618 | 586 | 595 | 1,221,000 | 297.50 |
| 2003-09-24 | 578 | 617 | 572 | 605 | 1,832,000 | 302.50 |
| 2003-09-22 | 570 | 573 | 560 | 572 | 467,000 | 286 |
| 2003-09-19 | 567 | 576 | 561 | 570 | 748,000 | 285 |
| 2003-09-18 | 572 | 572 | 557 | 559 | 1,195,000 | 279.50 |
| 2003-09-17 | 582 | 582 | 567 | 573 | 695,000 | 286.50 |
| 2003-09-16 | 574 | 581 | 572 | 573 | 892,000 | 286.50 |
| 2003-09-12 | 562 | 572 | 559 | 565 | 838,000 | 282.50 |
| 2003-09-11 | 566 | 580 | 560 | 572 | 614,000 | 286 |
| 2003-09-10 | 578 | 581 | 565 | 568 | 889,000 | 284 |
| 2003-09-09 | 573 | 597 | 570 | 589 | 784,000 | 294.50 |
| 2003-09-08 | 562 | 575 | 553 | 563 | 1,410,000 | 281.50 |
| 2003-09-05 | 586 | 594 | 586 | 592 | 894,000 | 296 |
| 2003-09-04 | 589 | 600 | 587 | 600 | 1,153,000 | 300 |
| 2003-09-03 | 610 | 610 | 595 | 601 | 734,000 | 300.50 |
| 2003-09-02 | 621 | 634 | 603 | 610 | 811,000 | 305 |
| 2003-09-01 | 601 | 629 | 595 | 616 | 830,000 | 308 |
| 2003-08-29 | 581 | 599 | 581 | 594 | 608,000 | 297 |
| 2003-08-28 | 589 | 598 | 576 | 585 | 453,000 | 292.50 |
| 2003-08-27 | 568 | 604 | 566 | 588 | 895,000 | 294 |
| 2003-08-26 | 566 | 582 | 565 | 574 | 338,000 | 287 |
| 2003-08-25 | 589 | 589 | 571 | 574 | 465,000 | 287 |
| 2003-08-22 | 573 | 590 | 573 | 584 | 1,376,000 | 292 |
| 2003-08-21 | 560 | 567 | 554 | 564 | 1,074,000 | 282 |
| 2003-08-20 | 573 | 575 | 547 | 557 | 969,000 | 278.50 |
| 2003-08-19 | 548 | 564 | 545 | 558 | 811,000 | 279 |
| 2003-08-18 | 529 | 554 | 510 | 533 | 799,000 | 266.50 |
| 2003-08-15 | 541 | 547 | 515 | 526 | 841,000 | 263 |
| 2003-08-14 | 511 | 545 | 511 | 540 | 1,836,000 | 270 |
| 2003-08-13 | 490 | 516 | 484 | 505 | 1,002,000 | 252.50 |
| 2003-08-12 | 473 | 490 | 466 | 484 | 952,000 | 242 |
| 2003-08-11 | 457 | 480 | 451 | 477 | 649,000 | 238.50 |
| 2003-08-08 | 437 | 462 | 435 | 462 | 588,000 | 231 |
| 2003-08-07 | 450 | 454 | 441 | 447 | 212,000 | 223.50 |
| 2003-08-06 | 460 | 460 | 449 | 457 | 198,000 | 228.50 |
| 2003-08-05 | 462 | 480 | 448 | 463 | 467,000 | 231.50 |
| 2003-08-04 | 467 | 483 | 455 | 461 | 613,000 | 230.50 |
| 2003-08-01 | 460 | 472 | 454 | 468 | 686,000 | 234 |
| 2003-07-31 | 440 | 458 | 440 | 453 | 770,000 | 226.50 |
| 2003-07-30 | 437 | 441 | 434 | 440 | 320,000 | 220 |
| 2003-07-29 | 436 | 439 | 430 | 432 | 459,000 | 216 |
| 2003-07-28 | 414 | 435 | 412 | 434 | 740,000 | 217 |
| 2003-07-25 | 414 | 414 | 397 | 399 | 506,000 | 199.50 |
| 2003-07-24 | 409 | 421 | 408 | 417 | 177,000 | 208.50 |
| 2003-07-23 | 410 | 410 | 405 | 410 | 138,000 | 205 |
| 2003-07-22 | 408 | 408 | 404 | 406 | 289,000 | 203 |
| 2003-07-18 | 391 | 420 | 385 | 402 | 608,000 | 201 |
| 2003-07-17 | 410 | 410 | 400 | 401 | 361,000 | 200.50 |
| 2003-07-16 | 425 | 426 | 410 | 412 | 347,000 | 206 |
| 2003-07-15 | 431 | 434 | 417 | 420 | 441,000 | 210 |
| 2003-07-14 | 440 | 445 | 422 | 432 | 452,000 | 216 |
| 2003-07-11 | 431 | 441 | 427 | 440 | 295,000 | 220 |
| 2003-07-10 | 441 | 445 | 437 | 439 | 311,000 | 219.50 |
| 2003-07-09 | 442 | 444 | 431 | 444 | 235,000 | 222 |
| 2003-07-08 | 464 | 466 | 437 | 445 | 710,000 | 222.50 |
| 2003-07-07 | 437 | 460 | 436 | 454 | 810,000 | 227 |
| 2003-07-04 | 418 | 447 | 418 | 432 | 792,000 | 216 |
| 2003-07-03 | 450 | 452 | 415 | 418 | 829,000 | 209 |
| 2003-07-02 | 436 | 444 | 432 | 440 | 543,000 | 220 |
| 2003-07-01 | 423 | 431 | 411 | 431 | 439,000 | 215.50 |
| 2003-06-30 | 430 | 444 | 423 | 424 | 984,000 | 212 |
| 2003-06-27 | 405 | 425 | 404 | 420 | 1,286,000 | 210 |
| 2003-06-26 | 368 | 385 | 365 | 385 | 1,260,000 | 192.50 |
| 2003-06-25 | 353 | 361 | 349 | 358 | 414,000 | 179 |
| 2003-06-24 | 359 | 363 | 349 | 349 | 445,000 | 174.50 |
| 2003-06-23 | 362 | 365 | 361 | 361 | 232,000 | 180.50 |
| 2003-06-20 | 360 | 365 | 360 | 364 | 216,000 | 182 |
| 2003-06-19 | 363 | 367 | 362 | 365 | 245,000 | 182.50 |
| 2003-06-18 | 365 | 366 | 361 | 362 | 246,000 | 181 |
| 2003-06-17 | 369 | 370 | 361 | 363 | 529,000 | 181.50 |
| 2003-06-16 | 368 | 372 | 354 | 354 | 670,000 | 177 |
| 2003-06-13 | 370 | 375 | 367 | 375 | 816,000 | 187.50 |
| 2003-06-12 | 364 | 371 | 362 | 366 | 918,000 | 183 |
| 2003-06-11 | 356 | 367 | 352 | 364 | 1,260,000 | 182 |
| 2003-06-10 | 340 | 353 | 340 | 351 | 575,000 | 175.50 |
| 2003-06-09 | 339 | 346 | 338 | 345 | 417,000 | 172.50 |
| 2003-06-06 | 334 | 335 | 331 | 335 | 508,000 | 167.50 |
| 2003-06-05 | 337 | 339 | 331 | 331 | 771,000 | 165.50 |
| 2003-06-04 | 347 | 347 | 332 | 332 | 704,000 | 166 |
| 2003-06-03 | 348 | 349 | 335 | 337 | 1,199,000 | 168.50 |
| 2003-06-02 | 332 | 350 | 329 | 350 | 1,272,000 | 175 |
| 2003-05-30 | 328 | 333 | 311 | 327 | 2,661,000 | 163.50 |
| 2003-05-29 | 318 | 329 | 318 | 321 | 1,065,000 | 160.50 |
| 2003-05-28 | 320 | 323 | 316 | 317 | 610,000 | 158.50 |
| 2003-05-27 | 314 | 316 | 312 | 312 | 597,000 | 156 |
| 2003-05-26 | 310 | 315 | 308 | 312 | 561,000 | 156 |
| 2003-05-23 | 311 | 311 | 305 | 305 | 536,000 | 152.50 |
| 2003-05-22 | 315 | 317 | 308 | 311 | 497,000 | 155.50 |
| 2003-05-21 | 311 | 320 | 309 | 315 | 602,000 | 157.50 |
| 2003-05-20 | 308 | 311 | 302 | 309 | 731,000 | 154.50 |
| 2003-05-19 | 329 | 329 | 313 | 315 | 709,000 | 157.50 |
| 2003-05-16 | 327 | 334 | 324 | 326 | 1,552,000 | 163 |
| 2003-05-15 | 306 | 321 | 303 | 319 | 1,740,000 | 159.50 |
| 2003-05-14 | 300 | 304 | 292 | 298 | 1,100,000 | 149 |
| 2003-05-13 | 299 | 311 | 296 | 296 | 943,000 | 148 |
| 2003-05-12 | 293 | 296 | 288 | 295 | 296,000 | 147.50 |
| 2003-05-09 | 278 | 290 | 278 | 290 | 356,000 | 145 |
| 2003-05-08 | 274 | 283 | 274 | 277 | 259,000 | 138.50 |
| 2003-05-07 | 275 | 279 | 272 | 273 | 297,000 | 136.50 |
| 2003-05-06 | 276 | 282 | 275 | 278 | 471,000 | 139 |
| 2003-05-02 | 267 | 271 | 266 | 271 | 370,000 | 135.50 |
| 2003-05-01 | 262 | 264 | 260 | 263 | 539,000 | 131.50 |
| 2003-04-30 | 261 | 261 | 254 | 257 | 452,000 | 128.50 |
| 2003-04-28 | 280 | 280 | 253 | 260 | 665,000 | 130 |
| 2003-04-25 | 292 | 292 | 284 | 285 | 217,000 | 142.50 |
| 2003-04-24 | 300 | 300 | 291 | 293 | 181,000 | 146.50 |
| 2003-04-23 | 296 | 300 | 296 | 298 | 76,000 | 149 |
| 2003-04-22 | 300 | 302 | 295 | 296 | 120,000 | 148 |
| 2003-04-21 | 295 | 301 | 294 | 299 | 177,000 | 149.50 |
| 2003-04-18 | 301 | 303 | 295 | 296 | 170,000 | 148 |
| 2003-04-17 | 299 | 300 | 296 | 300 | 141,000 | 150 |
| 2003-04-16 | 302 | 302 | 296 | 298 | 145,000 | 149 |
| 2003-04-15 | 300 | 304 | 298 | 304 | 245,000 | 152 |
| 2003-04-14 | 313 | 313 | 295 | 299 | 303,000 | 149.50 |
| 2003-04-11 | 300 | 315 | 300 | 315 | 544,000 | 157.50 |
| 2003-04-10 | 293 | 297 | 293 | 297 | 110,000 | 148.50 |
| 2003-04-09 | 290 | 296 | 290 | 292 | 155,000 | 146 |
| 2003-04-08 | 300 | 300 | 292 | 293 | 118,000 | 146.50 |
| 2003-04-07 | 295 | 304 | 292 | 302 | 214,000 | 151 |
| 2003-04-04 | 286 | 289 | 285 | 287 | 102,000 | 143.50 |
| 2003-04-03 | 292 | 293 | 288 | 288 | 89,000 | 144 |
| 2003-04-02 | 291 | 293 | 287 | 293 | 112,000 | 146.50 |
| 2003-04-01 | 293 | 295 | 290 | 290 | 161,000 | 145 |
| 2003-03-31 | 300 | 300 | 290 | 290 | 184,000 | 145 |
| 2003-03-28 | 297 | 299 | 295 | 299 | 92,000 | 149.50 |
| 2003-03-27 | 296 | 300 | 292 | 300 | 128,000 | 150 |
| 2003-03-26 | 297 | 297 | 293 | 297 | 78,000 | 148.50 |
| 2003-03-25 | 302 | 305 | 300 | 301 | 246,000 | 150.50 |
| 2003-03-24 | 303 | 309 | 302 | 309 | 219,000 | 154.50 |
| 2003-03-20 | 283 | 298 | 283 | 298 | 172,000 | 149 |
| 2003-03-19 | 287 | 287 | 280 | 285 | 272,000 | 142.50 |
| 2003-03-18 | 295 | 297 | 287 | 291 | 247,000 | 145.50 |
| 2003-03-17 | 293 | 295 | 287 | 287 | 231,000 | 143.50 |
| 2003-03-14 | 302 | 302 | 296 | 296 | 375,000 | 148 |
| 2003-03-13 | 298 | 304 | 297 | 304 | 159,000 | 152 |
| 2003-03-12 | 299 | 301 | 294 | 296 | 163,000 | 148 |
| 2003-03-11 | 292 | 304 | 292 | 304 | 163,000 | 152 |
| 2003-03-10 | 298 | 299 | 290 | 297 | 251,000 | 148.50 |
| 2003-03-07 | 322 | 323 | 313 | 313 | 157,000 | 156.50 |
| 2003-03-06 | 328 | 328 | 325 | 328 | 162,000 | 164 |
| 2003-03-05 | 328 | 328 | 323 | 323 | 95,000 | 161.50 |
| 2003-03-04 | 329 | 333 | 324 | 331 | 60,000 | 165.50 |
| 2003-03-03 | 335 | 335 | 324 | 324 | 140,000 | 162 |
| 2003-02-28 | 330 | 334 | 324 | 334 | 171,000 | 167 |
| 2003-02-27 | 314 | 330 | 313 | 329 | 235,000 | 164.50 |
| 2003-02-26 | 317 | 320 | 313 | 313 | 200,000 | 156.50 |
| 2003-02-25 | 329 | 329 | 317 | 320 | 259,000 | 160 |
| 2003-02-24 | 333 | 334 | 331 | 333 | 115,000 | 166.50 |
| 2003-02-21 | 342 | 342 | 333 | 338 | 192,000 | 169 |
| 2003-02-20 | 348 | 348 | 340 | 342 | 124,000 | 171 |
| 2003-02-19 | 353 | 354 | 346 | 350 | 210,000 | 175 |
| 2003-02-18 | 355 | 355 | 350 | 353 | 255,000 | 176.50 |
| 2003-02-17 | 358 | 362 | 355 | 357 | 527,000 | 178.50 |
| 2003-02-14 | 350 | 358 | 350 | 353 | 498,000 | 176.50 |
| 2003-02-13 | 350 | 350 | 348 | 350 | 270,000 | 175 |
| 2003-02-12 | 351 | 358 | 350 | 350 | 424,000 | 175 |
| 2003-02-10 | 348 | 349 | 345 | 347 | 183,000 | 173.50 |
| 2003-02-07 | 350 | 351 | 347 | 350 | 263,000 | 175 |
| 2003-02-06 | 362 | 362 | 348 | 349 | 252,000 | 174.50 |
| 2003-02-05 | 363 | 372 | 363 | 364 | 224,000 | 182 |
| 2003-02-04 | 364 | 373 | 362 | 373 | 137,000 | 186.50 |
| 2003-02-03 | 350 | 367 | 345 | 367 | 187,000 | 183.50 |
| 2003-01-31 | 354 | 359 | 348 | 353 | 111,000 | 176.50 |
| 2003-01-30 | 356 | 361 | 356 | 361 | 70,000 | 180.50 |
| 2003-01-29 | 369 | 369 | 355 | 359 | 160,000 | 179.50 |
| 2003-01-28 | 376 | 376 | 363 | 364 | 289,000 | 182 |
| 2003-01-27 | 375 | 382 | 375 | 381 | 192,000 | 190.50 |
| 2003-01-24 | 385 | 400 | 385 | 390 | 467,000 | 195 |
| 2003-01-23 | 373 | 380 | 370 | 380 | 155,000 | 190 |
| 2003-01-22 | 376 | 379 | 367 | 378 | 141,000 | 189 |
| 2003-01-21 | 383 | 386 | 367 | 374 | 223,000 | 187 |
| 2003-01-20 | 379 | 381 | 372 | 381 | 157,000 | 190.50 |
| 2003-01-17 | 375 | 377 | 363 | 375 | 202,000 | 187.50 |
| 2003-01-16 | 372 | 377 | 365 | 375 | 322,000 | 187.50 |
| 2003-01-15 | 353 | 377 | 353 | 367 | 370,000 | 183.50 |
| 2003-01-14 | 348 | 356 | 347 | 351 | 140,000 | 175.50 |
| 2003-01-10 | 356 | 358 | 349 | 352 | 177,000 | 176 |
| 2003-01-09 | 360 | 360 | 355 | 360 | 98,000 | 180 |
| 2003-01-08 | 362 | 370 | 353 | 365 | 160,000 | 182.50 |
| 2003-01-07 | 388 | 388 | 361 | 362 | 204,000 | 181 |
| 2003-01-06 | 390 | 393 | 386 | 388 | 165,000 | 194 |
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
