1951 エクシオグループ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,015	1,017	1,002	1,015	231,000	507.50
2004-12-29	1,002	1,010	993	1,010	449,000	505
2004-12-28	981	998	975	993	695,000	496.50
2004-12-27	999	999	980	986	662,000	493
2004-12-24	996	1,023	995	998	977,000	499
2004-12-22	998	1,006	978	985	880,000	492.50
2004-12-21	984	1,003	984	990	862,000	495
2004-12-20	964	989	964	983	1,248,000	491.50
2004-12-17	965	995	943	954	1,235,000	477
2004-12-16	948	980	945	961	2,133,000	480.50
2004-12-15	917	940	912	939	1,508,000	469.50
2004-12-14	891	913	890	912	969,000	456
2004-12-13	883	897	880	890	635,000	445
2004-12-10	888	888	870	882	845,000	441
2004-12-09	915	915	876	878	1,458,000	439
2004-12-08	900	917	899	915	576,000	457.50
2004-12-07	912	921	907	907	648,000	453.50
2004-12-06	923	929	905	915	1,409,000	457.50
2004-12-03	915	934	914	916	1,512,000	458
2004-12-02	899	907	890	905	678,000	452.50
2004-12-01	907	908	879	879	1,173,000	439.50
2004-11-30	929	934	908	909	1,033,000	454.50
2004-11-29	924	937	920	929	1,332,000	464.50
2004-11-26	892	920	891	914	959,000	457
2004-11-25	892	896	886	895	471,000	447.50
2004-11-24	885	905	880	893	1,143,000	446.50
2004-11-22	857	887	857	886	1,925,000	443
2004-11-19	838	858	838	856	758,000	428
2004-11-18	840	848	830	833	343,000	416.50
2004-11-17	836	848	834	839	439,000	419.50
2004-11-16	853	853	835	835	411,000	417.50
2004-11-15	836	848	832	848	516,000	424
2004-11-12	828	839	822	831	1,086,000	415.50
2004-11-11	873	878	815	824	2,911,000	412
2004-11-10	854	893	845	883	1,972,000	441.50
2004-11-09	839	862	835	854	960,000	427
2004-11-08	846	853	837	840	898,000	420
2004-11-05	858	868	846	858	2,702,000	429
2004-11-04	871	871	850	871	6,821,000	435.50
2004-11-02	761	777	761	771	547,000	385.50
2004-11-01	769	776	764	767	440,000	383.50
2004-10-29	768	787	768	781	302,000	390.50
2004-10-28	783	786	775	775	370,000	387.50
2004-10-27	777	783	770	783	288,000	391.50
2004-10-26	775	783	768	782	359,000	391
2004-10-25	780	780	764	774	378,000	387
2004-10-22	779	792	774	788	584,000	394
2004-10-21	789	791	782	786	395,000	393
2004-10-20	787	795	770	789	706,000	394.50
2004-10-19	788	796	787	794	416,000	397
2004-10-18	784	802	780	798	630,000	399
2004-10-15	755	775	755	771	226,000	385.50
2004-10-14	781	781	765	773	250,000	386.50
2004-10-13	796	796	787	788	82,000	394
2004-10-12	790	799	785	795	183,000	397.50
2004-10-08	798	801	778	788	540,000	394
2004-10-07	794	815	791	804	540,000	402
2004-10-06	770	809	770	790	607,000	395
2004-10-05	759	782	757	779	486,000	389.50
2004-10-04	754	768	754	767	412,000	383.50
2004-10-01	738	754	726	751	535,000	375.50
2004-09-30	711	725	707	718	177,000	359
2004-09-29	715	719	700	701	149,000	350.50
2004-09-28	711	711	692	706	315,000	353
2004-09-27	720	720	706	713	187,000	356.50
2004-09-24	715	728	709	726	357,000	363
2004-09-22	735	744	720	734	175,000	367
2004-09-21	731	749	723	735	305,000	367.50
2004-09-17	750	752	730	741	222,000	370.50
2004-09-16	745	751	743	750	154,000	375
2004-09-15	754	764	744	755	232,000	377.50
2004-09-14	760	772	760	763	292,000	381.50
2004-09-13	770	774	764	770	173,000	385
2004-09-10	761	767	755	767	424,000	383.50
2004-09-09	769	777	760	762	279,000	381
2004-09-08	773	782	773	774	196,000	387
2004-09-07	778	784	775	779	327,000	389.50
2004-09-06	765	787	763	785	336,000	392.50
2004-09-03	765	772	763	765	251,000	382.50
2004-09-02	771	779	760	775	452,000	387.50
2004-09-01	766	775	763	773	345,000	386.50
2004-08-31	759	765	752	759	393,000	379.50
2004-08-30	762	774	755	769	332,000	384.50
2004-08-27	761	767	748	762	748,000	381
2004-08-26	740	760	731	731	866,000	365.50
2004-08-25	694	720	694	715	688,000	357.50
2004-08-24	691	693	684	689	329,000	344.50
2004-08-23	698	703	688	691	386,000	345.50
2004-08-20	692	706	691	696	677,000	348
2004-08-19	710	711	691	701	325,000	350.50
2004-08-18	694	709	687	709	330,000	354.50
2004-08-17	687	700	687	693	279,000	346.50
2004-08-16	699	700	679	695	174,000	347.50
2004-08-13	715	715	705	709	212,000	354.50
2004-08-12	719	730	716	718	187,000	359
2004-08-11	733	733	717	721	186,000	360.50
2004-08-10	703	720	700	716	166,000	358
2004-08-09	701	705	690	700	153,000	350
2004-08-06	711	725	705	717	75,000	358.50
2004-08-05	739	739	716	723	183,000	361.50
2004-08-04	738	739	710	725	187,000	362.50
2004-08-03	733	745	729	736	246,000	368
2004-08-02	750	750	724	729	320,000	364.50
2004-07-30	741	749	734	749	141,000	374.50
2004-07-29	739	748	726	740	209,000	370
2004-07-28	742	752	732	747	482,000	373.50
2004-07-27	768	772	730	742	205,000	371
2004-07-26	768	775	766	767	118,000	383.50
2004-07-23	799	801	785	788	224,000	394
2004-07-22	781	790	775	779	180,000	389.50
2004-07-21	805	810	792	801	161,000	400.50
2004-07-20	805	805	792	802	234,000	401
2004-07-16	798	808	787	804	268,000	402
2004-07-15	785	801	783	788	252,000	394
2004-07-14	806	807	781	785	173,000	392.50
2004-07-13	798	806	795	805	192,000	402.50
2004-07-12	790	798	785	793	95,000	396.50
2004-07-09	766	785	766	785	261,000	392.50
2004-07-08	779	790	768	773	256,000	386.50
2004-07-07	764	775	758	769	299,000	384.50
2004-07-06	782	789	780	782	122,000	391
2004-07-05	785	793	780	792	273,000	396
2004-07-02	785	807	785	805	278,000	402.50
2004-07-01	817	817	800	805	317,000	402.50
2004-06-30	815	818	806	816	229,000	408
2004-06-29	798	816	798	815	348,000	407.50
2004-06-28	806	808	795	808	218,000	404
2004-06-25	789	802	785	800	386,000	400
2004-06-24	790	790	783	788	115,000	394
2004-06-23	774	793	774	787	195,000	393.50
2004-06-22	786	786	776	784	202,000	392
2004-06-21	757	794	757	785	336,000	392.50
2004-06-18	779	779	756	763	251,000	381.50
2004-06-17	780	784	774	781	280,000	390.50
2004-06-16	787	787	772	780	214,000	390
2004-06-15	779	780	762	777	484,000	388.50
2004-06-14	775	795	770	789	582,000	394.50
2004-06-11	758	777	748	775	712,000	387.50
2004-06-10	740	765	736	754	620,000	377
2004-06-09	738	742	736	739	191,000	369.50
2004-06-08	734	744	730	735	157,000	367.50
2004-06-07	718	735	718	734	345,000	367
2004-06-04	718	727	714	723	424,000	361.50
2004-06-03	720	735	720	728	478,000	364
2004-06-02	734	734	722	728	226,000	364
2004-06-01	735	738	728	736	260,000	368
2004-05-31	726	735	714	735	431,000	367.50
2004-05-28	720	729	715	726	182,000	363
2004-05-27	725	732	720	728	155,000	364
2004-05-26	727	734	719	728	153,000	364
2004-05-25	729	735	723	726	289,000	363
2004-05-24	724	733	724	729	243,000	364.50
2004-05-21	719	729	711	722	382,000	361
2004-05-20	720	738	706	725	481,000	362.50
2004-05-19	700	724	675	711	466,000	355.50
2004-05-18	680	683	661	678	401,000	339
2004-05-17	656	665	656	660	813,000	330
2004-05-14	658	669	634	647	249,000	323.50
2004-05-13	657	667	650	656	283,000	328
2004-05-12	658	680	642	677	427,000	338.50
2004-05-11	608	660	608	656	498,000	328
2004-05-10	677	689	627	638	445,000	319
2004-05-07	699	711	699	704	470,000	352
2004-05-06	722	722	693	693	290,000	346.50
2004-04-30	722	723	710	720	440,000	360
2004-04-28	725	738	725	727	355,000	363.50
2004-04-27	730	731	722	724	384,000	362
2004-04-26	734	740	727	729	282,000	364.50
2004-04-23	737	738	722	731	308,000	365.50
2004-04-22	738	744	726	733	320,000	366.50
2004-04-21	727	740	725	737	514,000	368.50
2004-04-20	719	719	705	717	556,000	358.50
2004-04-19	743	743	709	719	645,000	359.50
2004-04-16	735	746	735	740	635,000	370
2004-04-15	760	760	700	735	713,000	367.50
2004-04-14	755	765	750	760	609,000	380
2004-04-13	766	771	758	762	634,000	381
2004-04-12	760	773	748	771	728,000	385.50
2004-04-09	770	770	746	770	1,171,000	385
2004-04-08	778	778	760	773	740,000	386.50
2004-04-07	739	770	733	765	1,155,000	382.50
2004-04-06	753	753	721	739	673,000	369.50
2004-04-05	774	775	752	753	482,000	376.50
2004-04-02	756	768	751	767	624,000	383.50
2004-04-01	752	760	749	755	549,000	377.50
2004-03-31	741	747	735	743	634,000	371.50
2004-03-30	765	766	737	745	1,156,000	372.50
2004-03-29	777	777	767	767	432,000	383.50
2004-03-26	781	781	764	767	564,000	383.50
2004-03-25	770	782	762	778	769,000	389
2004-03-24	740	755	736	753	495,000	376.50
2004-03-23	736	739	722	736	412,000	368
2004-03-22	725	749	720	740	824,000	370
2004-03-19	720	724	715	715	174,000	357.50
2004-03-18	732	736	718	720	369,000	360
2004-03-17	716	725	716	722	388,000	361
2004-03-16	728	728	714	714	621,000	357
2004-03-15	719	736	719	731	386,000	365.50
2004-03-12	702	719	702	716	360,000	358
2004-03-11	723	730	721	722	247,000	361
2004-03-10	715	731	710	726	369,000	363
2004-03-09	723	725	715	720	376,000	360
2004-03-08	732	734	718	733	394,000	366.50
2004-03-05	734	735	719	734	419,000	367
2004-03-04	748	748	719	734	614,000	367
2004-03-03	734	743	727	741	560,000	370.50
2004-03-02	720	728	719	724	800,000	362
2004-03-01	689	715	689	710	649,000	355
2004-02-27	676	688	670	682	540,000	341
2004-02-26	672	682	670	681	248,000	340.50
2004-02-25	653	667	653	661	524,000	330.50
2004-02-24	683	684	656	657	599,000	328.50
2004-02-23	682	690	680	683	292,000	341.50
2004-02-20	688	692	680	682	465,000	341
2004-02-19	702	710	693	698	347,000	349
2004-02-18	719	720	694	702	461,000	351
2004-02-17	719	730	713	722	232,000	361
2004-02-16	719	725	718	724	213,000	362
2004-02-13	716	743	705	737	396,000	368.50
2004-02-12	745	745	712	714	762,000	357
2004-02-10	744	754	737	754	405,000	377
2004-02-09	750	752	731	744	303,000	372
2004-02-06	736	747	725	740	656,000	370
2004-02-05	709	736	707	735	691,000	367.50
2004-02-04	723	723	710	710	248,000	355
2004-02-03	710	725	703	725	847,000	362.50
2004-02-02	708	717	702	713	563,000	356.50
2004-01-30	690	705	690	701	292,000	350.50
2004-01-29	694	703	690	700	302,000	350
2004-01-28	700	714	690	711	269,000	355.50
2004-01-27	710	718	709	714	495,000	357
2004-01-26	700	718	697	710	529,000	355
2004-01-23	685	713	675	705	563,000	352.50
2004-01-22	670	685	670	685	244,000	342.50
2004-01-21	672	682	671	674	132,000	337
2004-01-20	668	686	667	682	320,000	341
2004-01-19	674	677	666	673	295,000	336.50
2004-01-16	642	674	642	668	431,000	334
2004-01-15	659	659	640	641	246,000	320.50
2004-01-14	658	659	652	656	126,000	328
2004-01-13	669	672	661	662	151,000	331
2004-01-09	670	672	662	669	127,000	334.50
2004-01-08	654	679	650	673	518,000	336.50
2004-01-07	675	675	658	659	259,000	329.50
2004-01-06	670	680	670	677	467,000	338.50
2004-01-05	666	666	661	664	159,000	332

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