1951 エクシオグループ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 958 | 963 | 950 | 961 | 147,000 | 480.50 |
| 2008-12-29 | 968 | 968 | 936 | 956 | 226,000 | 478 |
| 2008-12-26 | 962 | 975 | 945 | 962 | 239,000 | 481 |
| 2008-12-25 | 913 | 959 | 907 | 959 | 348,000 | 479.50 |
| 2008-12-24 | 942 | 959 | 910 | 922 | 325,000 | 461 |
| 2008-12-22 | 937 | 963 | 935 | 952 | 502,000 | 476 |
| 2008-12-19 | 937 | 946 | 923 | 927 | 298,000 | 463.50 |
| 2008-12-18 | 924 | 968 | 924 | 941 | 1,025,000 | 470.50 |
| 2008-12-17 | 956 | 957 | 876 | 905 | 616,000 | 452.50 |
| 2008-12-16 | 961 | 961 | 935 | 946 | 249,000 | 473 |
| 2008-12-15 | 955 | 967 | 948 | 960 | 354,000 | 480 |
| 2008-12-12 | 952 | 983 | 930 | 935 | 756,000 | 467.50 |
| 2008-12-11 | 983 | 991 | 937 | 951 | 1,131,000 | 475.50 |
| 2008-12-10 | 1,074 | 1,082 | 985 | 993 | 1,137,000 | 496.50 |
| 2008-12-09 | 1,030 | 1,049 | 1,012 | 1,034 | 712,000 | 517 |
| 2008-12-08 | 1,005 | 1,029 | 991 | 1,020 | 485,000 | 510 |
| 2008-12-05 | 1,011 | 1,026 | 991 | 995 | 496,000 | 497.50 |
| 2008-12-04 | 994 | 1,030 | 986 | 1,030 | 1,121,000 | 515 |
| 2008-12-03 | 984 | 995 | 948 | 992 | 502,000 | 496 |
| 2008-12-02 | 962 | 973 | 947 | 954 | 375,000 | 477 |
| 2008-12-01 | 994 | 1,010 | 981 | 986 | 657,000 | 493 |
| 2008-11-28 | 985 | 997 | 975 | 993 | 489,000 | 496.50 |
| 2008-11-27 | 960 | 985 | 960 | 975 | 382,000 | 487.50 |
| 2008-11-26 | 943 | 967 | 924 | 959 | 480,000 | 479.50 |
| 2008-11-25 | 960 | 964 | 925 | 947 | 493,000 | 473.50 |
| 2008-11-21 | 904 | 948 | 883 | 940 | 510,000 | 470 |
| 2008-11-20 | 901 | 921 | 900 | 914 | 349,000 | 457 |
| 2008-11-19 | 924 | 925 | 904 | 916 | 431,000 | 458 |
| 2008-11-18 | 925 | 935 | 909 | 929 | 483,000 | 464.50 |
| 2008-11-17 | 931 | 952 | 912 | 925 | 956,000 | 462.50 |
| 2008-11-14 | 965 | 983 | 920 | 932 | 812,000 | 466 |
| 2008-11-13 | 933 | 976 | 919 | 964 | 601,000 | 482 |
| 2008-11-12 | 928 | 972 | 911 | 963 | 1,033,000 | 481.50 |
| 2008-11-11 | 944 | 974 | 919 | 927 | 1,005,000 | 463.50 |
| 2008-11-10 | 955 | 961 | 913 | 934 | 743,000 | 467 |
| 2008-11-07 | 922 | 928 | 879 | 896 | 907,000 | 448 |
| 2008-11-06 | 978 | 978 | 953 | 962 | 618,000 | 481 |
| 2008-11-05 | 989 | 1,000 | 979 | 1,000 | 849,000 | 500 |
| 2008-11-04 | 972 | 989 | 931 | 964 | 572,000 | 482 |
| 2008-10-31 | 957 | 1,004 | 915 | 952 | 840,000 | 476 |
| 2008-10-30 | 900 | 955 | 894 | 947 | 572,000 | 473.50 |
| 2008-10-29 | 853 | 895 | 833 | 893 | 767,000 | 446.50 |
| 2008-10-28 | 739 | 839 | 727 | 833 | 800,000 | 416.50 |
| 2008-10-27 | 787 | 794 | 740 | 745 | 456,000 | 372.50 |
| 2008-10-24 | 827 | 835 | 797 | 804 | 702,000 | 402 |
| 2008-10-23 | 811 | 834 | 770 | 832 | 626,000 | 416 |
| 2008-10-22 | 860 | 870 | 832 | 834 | 599,000 | 417 |
| 2008-10-21 | 899 | 904 | 879 | 898 | 513,000 | 449 |
| 2008-10-20 | 856 | 878 | 842 | 870 | 684,000 | 435 |
| 2008-10-17 | 845 | 870 | 840 | 866 | 693,000 | 433 |
| 2008-10-16 | 822 | 839 | 805 | 805 | 504,000 | 402.50 |
| 2008-10-15 | 827 | 876 | 806 | 872 | 1,045,000 | 436 |
| 2008-10-14 | 900 | 924 | 815 | 845 | 1,895,000 | 422.50 |
| 2008-10-10 | 891 | 908 | 861 | 880 | 1,705,000 | 440 |
| 2008-10-09 | 907 | 988 | 907 | 961 | 975,000 | 480.50 |
| 2008-10-08 | 979 | 987 | 915 | 925 | 1,013,000 | 462.50 |
| 2008-10-07 | 941 | 1,020 | 920 | 999 | 1,693,000 | 499.50 |
| 2008-10-06 | 905 | 966 | 875 | 951 | 1,441,000 | 475.50 |
| 2008-10-03 | 893 | 925 | 876 | 916 | 601,000 | 458 |
| 2008-10-02 | 946 | 946 | 893 | 893 | 507,000 | 446.50 |
| 2008-10-01 | 958 | 958 | 923 | 933 | 384,000 | 466.50 |
| 2008-09-30 | 919 | 947 | 904 | 947 | 881,000 | 473.50 |
| 2008-09-29 | 960 | 960 | 937 | 944 | 452,000 | 472 |
| 2008-09-26 | 975 | 983 | 945 | 954 | 471,000 | 477 |
| 2008-09-25 | 970 | 980 | 962 | 974 | 312,000 | 487 |
| 2008-09-24 | 992 | 1,008 | 975 | 990 | 445,000 | 495 |
| 2008-09-22 | 999 | 1,010 | 990 | 990 | 497,000 | 495 |
| 2008-09-19 | 1,001 | 1,021 | 978 | 990 | 977,000 | 495 |
| 2008-09-18 | 961 | 1,022 | 950 | 1,001 | 1,242,000 | 500.50 |
| 2008-09-17 | 1,080 | 1,080 | 983 | 991 | 819,000 | 495.50 |
| 2008-09-16 | 995 | 1,046 | 962 | 1,044 | 818,000 | 522 |
| 2008-09-12 | 1,060 | 1,063 | 1,043 | 1,048 | 643,000 | 524 |
| 2008-09-11 | 1,061 | 1,065 | 1,050 | 1,055 | 460,000 | 527.50 |
| 2008-09-10 | 1,061 | 1,100 | 1,061 | 1,076 | 752,000 | 538 |
| 2008-09-09 | 1,064 | 1,107 | 1,059 | 1,094 | 1,279,000 | 547 |
| 2008-09-08 | 1,009 | 1,075 | 1,009 | 1,074 | 669,000 | 537 |
| 2008-09-05 | 1,016 | 1,016 | 989 | 995 | 483,000 | 497.50 |
| 2008-09-04 | 1,035 | 1,045 | 1,026 | 1,033 | 572,000 | 516.50 |
| 2008-09-03 | 1,031 | 1,061 | 1,031 | 1,059 | 543,000 | 529.50 |
| 2008-09-02 | 1,050 | 1,071 | 1,029 | 1,032 | 489,000 | 516 |
| 2008-09-01 | 1,069 | 1,069 | 1,046 | 1,047 | 482,000 | 523.50 |
| 2008-08-29 | 1,070 | 1,081 | 1,052 | 1,075 | 771,000 | 537.50 |
| 2008-08-28 | 1,070 | 1,070 | 1,040 | 1,051 | 408,000 | 525.50 |
| 2008-08-27 | 1,025 | 1,068 | 1,025 | 1,063 | 710,000 | 531.50 |
| 2008-08-26 | 1,045 | 1,046 | 1,023 | 1,043 | 423,000 | 521.50 |
| 2008-08-25 | 1,059 | 1,070 | 1,039 | 1,059 | 326,000 | 529.50 |
| 2008-08-22 | 1,049 | 1,063 | 1,024 | 1,058 | 628,000 | 529 |
| 2008-08-21 | 1,052 | 1,053 | 1,038 | 1,048 | 672,000 | 524 |
| 2008-08-20 | 1,055 | 1,072 | 1,055 | 1,067 | 744,000 | 533.50 |
| 2008-08-19 | 1,028 | 1,063 | 1,018 | 1,054 | 876,000 | 527 |
| 2008-08-18 | 1,037 | 1,065 | 1,035 | 1,046 | 442,000 | 523 |
| 2008-08-15 | 1,033 | 1,053 | 1,027 | 1,052 | 458,000 | 526 |
| 2008-08-14 | 1,035 | 1,048 | 1,025 | 1,034 | 604,000 | 517 |
| 2008-08-13 | 1,014 | 1,048 | 996 | 1,041 | 716,000 | 520.50 |
| 2008-08-12 | 1,037 | 1,037 | 1,008 | 1,026 | 832,000 | 513 |
| 2008-08-11 | 987 | 1,039 | 968 | 1,039 | 1,430,000 | 519.50 |
| 2008-08-08 | 935 | 955 | 924 | 947 | 657,000 | 473.50 |
| 2008-08-07 | 954 | 954 | 916 | 931 | 461,000 | 465.50 |
| 2008-08-06 | 943 | 964 | 934 | 955 | 473,000 | 477.50 |
| 2008-08-05 | 943 | 957 | 929 | 940 | 482,000 | 470 |
| 2008-08-04 | 980 | 983 | 933 | 943 | 478,000 | 471.50 |
| 2008-08-01 | 1,029 | 1,029 | 979 | 991 | 663,000 | 495.50 |
| 2008-07-31 | 1,029 | 1,032 | 1,009 | 1,028 | 382,000 | 514 |
| 2008-07-30 | 971 | 1,007 | 970 | 1,005 | 321,000 | 502.50 |
| 2008-07-29 | 953 | 969 | 949 | 965 | 363,000 | 482.50 |
| 2008-07-28 | 984 | 991 | 975 | 978 | 221,000 | 489 |
| 2008-07-25 | 986 | 992 | 971 | 984 | 446,000 | 492 |
| 2008-07-24 | 989 | 1,008 | 978 | 994 | 554,000 | 497 |
| 2008-07-23 | 949 | 988 | 943 | 982 | 899,000 | 491 |
| 2008-07-22 | 938 | 949 | 921 | 949 | 466,000 | 474.50 |
| 2008-07-18 | 941 | 944 | 924 | 928 | 373,000 | 464 |
| 2008-07-17 | 939 | 946 | 927 | 940 | 293,000 | 470 |
| 2008-07-16 | 917 | 933 | 908 | 919 | 435,000 | 459.50 |
| 2008-07-15 | 944 | 959 | 929 | 935 | 699,000 | 467.50 |
| 2008-07-14 | 937 | 954 | 930 | 943 | 782,000 | 471.50 |
| 2008-07-11 | 941 | 955 | 932 | 947 | 363,000 | 473.50 |
| 2008-07-10 | 939 | 955 | 928 | 947 | 561,000 | 473.50 |
| 2008-07-09 | 945 | 960 | 945 | 946 | 371,000 | 473 |
| 2008-07-08 | 972 | 972 | 935 | 939 | 620,000 | 469.50 |
| 2008-07-07 | 966 | 987 | 954 | 982 | 268,000 | 491 |
| 2008-07-04 | 947 | 968 | 941 | 966 | 602,000 | 483 |
| 2008-07-03 | 967 | 971 | 944 | 946 | 825,000 | 473 |
| 2008-07-02 | 999 | 999 | 965 | 976 | 581,000 | 488 |
| 2008-07-01 | 986 | 1,006 | 980 | 994 | 708,000 | 497 |
| 2008-06-30 | 988 | 993 | 967 | 985 | 618,000 | 492.50 |
| 2008-06-27 | 976 | 991 | 972 | 988 | 787,000 | 494 |
| 2008-06-26 | 1,007 | 1,026 | 979 | 1,014 | 727,000 | 507 |
| 2008-06-25 | 1,002 | 1,009 | 968 | 1,007 | 696,000 | 503.50 |
| 2008-06-24 | 984 | 1,005 | 966 | 1,001 | 718,000 | 500.50 |
| 2008-06-23 | 984 | 993 | 968 | 983 | 872,000 | 491.50 |
| 2008-06-20 | 985 | 989 | 964 | 974 | 858,000 | 487 |
| 2008-06-19 | 1,015 | 1,020 | 983 | 994 | 634,000 | 497 |
| 2008-06-18 | 993 | 1,020 | 991 | 1,014 | 469,000 | 507 |
| 2008-06-17 | 985 | 1,003 | 974 | 992 | 599,000 | 496 |
| 2008-06-16 | 966 | 990 | 966 | 989 | 502,000 | 494.50 |
| 2008-06-13 | 976 | 977 | 951 | 965 | 705,000 | 482.50 |
| 2008-06-12 | 969 | 971 | 950 | 967 | 937,000 | 483.50 |
| 2008-06-11 | 997 | 1,009 | 975 | 997 | 742,000 | 498.50 |
| 2008-06-10 | 1,034 | 1,041 | 999 | 1,003 | 849,000 | 501.50 |
| 2008-06-09 | 1,025 | 1,041 | 1,021 | 1,034 | 612,000 | 517 |
| 2008-06-06 | 1,071 | 1,071 | 1,051 | 1,058 | 536,000 | 529 |
| 2008-06-05 | 1,066 | 1,066 | 1,046 | 1,062 | 760,000 | 531 |
| 2008-06-04 | 1,065 | 1,070 | 1,055 | 1,068 | 975,000 | 534 |
| 2008-06-03 | 1,040 | 1,078 | 1,020 | 1,073 | 1,432,000 | 536.50 |
| 2008-06-02 | 1,059 | 1,067 | 1,030 | 1,049 | 1,257,000 | 524.50 |
| 2008-05-30 | 988 | 1,041 | 987 | 1,039 | 1,452,000 | 519.50 |
| 2008-05-29 | 947 | 979 | 947 | 978 | 946,000 | 489 |
| 2008-05-28 | 980 | 982 | 947 | 957 | 1,310,000 | 478.50 |
| 2008-05-27 | 988 | 1,011 | 970 | 987 | 965,000 | 493.50 |
| 2008-05-26 | 966 | 1,000 | 956 | 978 | 1,811,000 | 489 |
| 2008-05-23 | 923 | 946 | 907 | 936 | 846,000 | 468 |
| 2008-05-22 | 900 | 946 | 887 | 923 | 825,000 | 461.50 |
| 2008-05-21 | 882 | 907 | 880 | 898 | 546,000 | 449 |
| 2008-05-20 | 889 | 909 | 876 | 892 | 810,000 | 446 |
| 2008-05-19 | 886 | 916 | 877 | 879 | 674,000 | 439.50 |
| 2008-05-16 | 913 | 919 | 883 | 893 | 860,000 | 446.50 |
| 2008-05-15 | 882 | 922 | 877 | 912 | 873,000 | 456 |
| 2008-05-14 | 883 | 899 | 866 | 882 | 1,160,000 | 441 |
| 2008-05-13 | 828 | 905 | 820 | 904 | 876,000 | 452 |
| 2008-05-12 | 811 | 830 | 800 | 829 | 281,000 | 414.50 |
| 2008-05-09 | 826 | 834 | 806 | 809 | 428,000 | 404.50 |
| 2008-05-08 | 821 | 835 | 815 | 831 | 435,000 | 415.50 |
| 2008-05-07 | 824 | 834 | 816 | 821 | 458,000 | 410.50 |
| 2008-05-02 | 810 | 823 | 810 | 820 | 445,000 | 410 |
| 2008-05-01 | 820 | 825 | 805 | 805 | 284,000 | 402.50 |
| 2008-04-30 | 800 | 827 | 800 | 819 | 458,000 | 409.50 |
| 2008-04-28 | 801 | 816 | 796 | 802 | 365,000 | 401 |
| 2008-04-25 | 811 | 818 | 797 | 797 | 440,000 | 398.50 |
| 2008-04-24 | 810 | 816 | 794 | 804 | 298,000 | 402 |
| 2008-04-23 | 786 | 803 | 786 | 793 | 188,000 | 396.50 |
| 2008-04-22 | 805 | 805 | 789 | 794 | 300,000 | 397 |
| 2008-04-21 | 812 | 816 | 803 | 808 | 418,000 | 404 |
| 2008-04-18 | 822 | 822 | 793 | 806 | 801,000 | 403 |
| 2008-04-17 | 838 | 843 | 820 | 822 | 397,000 | 411 |
| 2008-04-16 | 815 | 830 | 808 | 829 | 554,000 | 414.50 |
| 2008-04-15 | 800 | 820 | 799 | 818 | 382,000 | 409 |
| 2008-04-14 | 796 | 804 | 793 | 801 | 359,000 | 400.50 |
| 2008-04-11 | 795 | 818 | 792 | 816 | 400,000 | 408 |
| 2008-04-10 | 788 | 807 | 780 | 785 | 493,000 | 392.50 |
| 2008-04-09 | 814 | 816 | 782 | 786 | 346,000 | 393 |
| 2008-04-08 | 821 | 825 | 812 | 815 | 450,000 | 407.50 |
| 2008-04-07 | 799 | 823 | 792 | 821 | 451,000 | 410.50 |
| 2008-04-04 | 789 | 797 | 785 | 789 | 279,000 | 394.50 |
| 2008-04-03 | 797 | 805 | 785 | 798 | 543,000 | 399 |
| 2008-04-02 | 785 | 793 | 778 | 791 | 410,000 | 395.50 |
| 2008-04-01 | 769 | 783 | 764 | 770 | 842,000 | 385 |
| 2008-03-31 | 759 | 772 | 730 | 768 | 1,058,000 | 384 |
| 2008-03-28 | 746 | 766 | 728 | 761 | 766,000 | 380.50 |
| 2008-03-27 | 729 | 743 | 723 | 737 | 652,000 | 368.50 |
| 2008-03-26 | 735 | 748 | 712 | 728 | 1,377,000 | 364 |
| 2008-03-25 | 764 | 770 | 737 | 742 | 1,322,000 | 371 |
| 2008-03-24 | 762 | 774 | 746 | 746 | 909,000 | 373 |
| 2008-03-21 | 725 | 765 | 725 | 759 | 1,326,000 | 379.50 |
| 2008-03-19 | 712 | 729 | 712 | 724 | 690,000 | 362 |
| 2008-03-18 | 672 | 702 | 668 | 702 | 1,048,000 | 351 |
| 2008-03-17 | 681 | 681 | 652 | 663 | 849,000 | 331.50 |
| 2008-03-14 | 720 | 720 | 683 | 689 | 843,000 | 344.50 |
| 2008-03-13 | 719 | 720 | 693 | 698 | 542,000 | 349 |
| 2008-03-12 | 718 | 725 | 715 | 720 | 669,000 | 360 |
| 2008-03-11 | 662 | 698 | 662 | 695 | 527,000 | 347.50 |
| 2008-03-10 | 690 | 701 | 659 | 661 | 987,000 | 330.50 |
| 2008-03-07 | 708 | 714 | 696 | 700 | 820,000 | 350 |
| 2008-03-06 | 711 | 738 | 711 | 726 | 923,000 | 363 |
| 2008-03-05 | 721 | 725 | 705 | 708 | 813,000 | 354 |
| 2008-03-04 | 736 | 751 | 713 | 732 | 1,124,000 | 366 |
| 2008-03-03 | 721 | 738 | 702 | 733 | 1,338,000 | 366.50 |
| 2008-02-29 | 740 | 746 | 722 | 730 | 904,000 | 365 |
| 2008-02-28 | 748 | 756 | 740 | 754 | 526,000 | 377 |
| 2008-02-27 | 765 | 776 | 758 | 759 | 594,000 | 379.50 |
| 2008-02-26 | 776 | 776 | 737 | 738 | 1,073,000 | 369 |
| 2008-02-25 | 746 | 765 | 734 | 759 | 1,190,000 | 379.50 |
| 2008-02-22 | 766 | 767 | 754 | 756 | 473,000 | 378 |
| 2008-02-21 | 756 | 778 | 750 | 771 | 811,000 | 385.50 |
| 2008-02-20 | 767 | 770 | 730 | 730 | 1,183,000 | 365 |
| 2008-02-19 | 795 | 795 | 768 | 769 | 1,325,000 | 384.50 |
| 2008-02-18 | 783 | 809 | 781 | 794 | 377,000 | 397 |
| 2008-02-15 | 780 | 796 | 764 | 792 | 866,000 | 396 |
| 2008-02-14 | 766 | 788 | 766 | 788 | 877,000 | 394 |
| 2008-02-13 | 770 | 777 | 751 | 753 | 735,000 | 376.50 |
| 2008-02-12 | 763 | 783 | 754 | 769 | 1,306,000 | 384.50 |
| 2008-02-08 | 749 | 779 | 742 | 759 | 1,233,000 | 379.50 |
| 2008-02-07 | 754 | 771 | 735 | 762 | 920,000 | 381 |
| 2008-02-06 | 773 | 790 | 760 | 763 | 1,146,000 | 381.50 |
| 2008-02-05 | 820 | 840 | 810 | 811 | 1,279,000 | 405.50 |
| 2008-02-04 | 810 | 834 | 809 | 821 | 735,000 | 410.50 |
| 2008-02-01 | 834 | 837 | 790 | 807 | 759,000 | 403.50 |
| 2008-01-31 | 807 | 829 | 797 | 827 | 354,000 | 413.50 |
| 2008-01-30 | 820 | 828 | 796 | 807 | 581,000 | 403.50 |
| 2008-01-29 | 816 | 832 | 779 | 811 | 762,000 | 405.50 |
| 2008-01-28 | 785 | 820 | 783 | 787 | 1,053,000 | 393.50 |
| 2008-01-25 | 788 | 797 | 765 | 785 | 1,607,000 | 392.50 |
| 2008-01-24 | 715 | 787 | 715 | 787 | 1,202,000 | 393.50 |
| 2008-01-23 | 719 | 733 | 706 | 715 | 975,000 | 357.50 |
| 2008-01-22 | 705 | 720 | 681 | 696 | 1,013,000 | 348 |
| 2008-01-21 | 769 | 769 | 734 | 739 | 742,000 | 369.50 |
| 2008-01-18 | 719 | 783 | 705 | 776 | 894,000 | 388 |
| 2008-01-17 | 713 | 745 | 707 | 742 | 790,000 | 371 |
| 2008-01-16 | 717 | 738 | 696 | 710 | 1,375,000 | 355 |
| 2008-01-15 | 778 | 785 | 724 | 727 | 1,145,000 | 363.50 |
| 2008-01-11 | 808 | 816 | 760 | 768 | 1,148,000 | 384 |
| 2008-01-10 | 816 | 825 | 797 | 807 | 650,000 | 403.50 |
| 2008-01-09 | 792 | 829 | 790 | 822 | 566,000 | 411 |
| 2008-01-08 | 797 | 809 | 795 | 806 | 872,000 | 403 |
| 2008-01-07 | 788 | 805 | 766 | 796 | 1,038,000 | 398 |
| 2008-01-04 | 848 | 857 | 804 | 807 | 650,000 | 403.50 |
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
