1951 エクシオグループ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	795	795	782	786	228,400	393
2009-12-29	797	798	785	785	248,000	392.50
2009-12-28	788	799	785	791	298,900	395.50
2009-12-25	777	794	775	783	323,900	391.50
2009-12-24	768	777	765	775	386,500	387.50
2009-12-22	765	768	754	758	294,400	379
2009-12-21	757	770	754	766	393,300	383
2009-12-18	760	760	747	756	433,300	378
2009-12-17	766	772	757	758	730,500	379
2009-12-16	781	798	768	775	399,400	387.50
2009-12-15	794	794	767	774	380,300	387
2009-12-14	759	777	752	774	262,700	387
2009-12-11	749	769	748	766	566,400	383
2009-12-10	747	770	745	759	420,700	379.50
2009-12-09	760	772	760	766	382,900	383
2009-12-08	765	773	761	770	328,600	385
2009-12-07	770	775	765	772	205,400	386
2009-12-04	768	769	757	765	333,200	382.50
2009-12-03	775	783	766	777	266,500	388.50
2009-12-02	744	774	740	769	377,100	384.50
2009-12-01	745	764	734	764	365,900	382
2009-11-30	744	751	724	745	382,000	372.50
2009-11-27	735	743	728	736	343,700	368
2009-11-26	722	742	722	735	428,700	367.50
2009-11-25	743	745	734	742	485,900	371
2009-11-24	756	759	743	749	633,400	374.50
2009-11-20	746	757	743	755	475,100	377.50
2009-11-19	756	765	744	756	427,600	378
2009-11-18	746	769	745	763	406,600	381.50
2009-11-17	778	784	754	755	736,500	377.50
2009-11-16	780	798	761	788	657,800	394
2009-11-13	765	802	750	790	1,006,300	395
2009-11-12	754	779	751	761	855,400	380.50
2009-11-11	760	773	723	735	1,130,800	367.50
2009-11-10	775	784	768	770	575,500	385
2009-11-09	781	792	775	783	310,000	391.50
2009-11-06	790	790	774	780	439,600	390
2009-11-05	830	832	789	803	847,900	401.50
2009-11-04	818	837	812	834	214,200	417
2009-11-02	829	833	820	826	276,500	413
2009-10-30	837	840	825	835	195,500	417.50
2009-10-29	826	832	820	827	385,700	413.50
2009-10-28	833	844	833	838	200,800	419
2009-10-27	844	849	834	837	304,800	418.50
2009-10-26	845	859	837	848	252,300	424
2009-10-23	843	855	837	844	301,400	422
2009-10-22	842	849	830	847	299,500	423.50
2009-10-21	830	858	830	855	265,200	427.50
2009-10-20	844	854	843	849	173,300	424.50
2009-10-19	843	848	839	846	259,000	423
2009-10-16	841	851	836	851	399,900	425.50
2009-10-15	848	854	837	847	372,600	423.50
2009-10-14	838	851	832	838	494,600	419
2009-10-13	845	853	832	849	600,000	424.50
2009-10-09	833	852	828	835	614,200	417.50
2009-10-08	835	843	820	823	426,800	411.50
2009-10-07	823	850	816	834	669,300	417
2009-10-06	857	857	818	832	858,000	416
2009-10-05	859	859	848	856	371,900	428
2009-10-02	876	876	844	859	548,600	429.50
2009-10-01	882	888	866	881	371,900	440.50
2009-09-30	884	884	862	881	333,700	440.50
2009-09-29	867	876	862	876	376,100	438
2009-09-28	874	876	859	871	429,500	435.50
2009-09-25	880	881	862	876	220,500	438
2009-09-24	876	890	873	889	579,200	444.50
2009-09-18	873	889	873	886	291,400	443
2009-09-17	870	879	867	876	267,200	438
2009-09-16	881	895	870	871	270,400	435.50
2009-09-15	886	892	863	883	305,800	441.50
2009-09-14	877	881	875	876	267,700	438
2009-09-11	880	883	869	877	468,900	438.50
2009-09-10	872	877	866	870	224,400	435
2009-09-09	868	868	858	864	387,200	432
2009-09-08	868	872	853	860	496,200	430
2009-09-07	880	894	873	878	219,400	439
2009-09-04	896	896	876	876	284,100	438
2009-09-03	897	908	892	898	241,000	449
2009-09-02	908	911	895	904	454,800	452
2009-09-01	939	941	931	936	164,600	468
2009-08-31	946	954	932	938	387,500	469
2009-08-28	935	940	924	936	364,100	468
2009-08-27	926	937	919	933	283,500	466.50
2009-08-26	923	943	923	936	183,300	468
2009-08-25	938	938	922	925	297,500	462.50
2009-08-24	925	948	923	940	267,900	470
2009-08-21	922	922	906	916	334,900	458
2009-08-20	922	930	910	925	328,100	462.50
2009-08-19	920	932	918	925	632,600	462.50
2009-08-18	919	931	919	927	531,200	463.50
2009-08-17	916	931	916	923	446,500	461.50
2009-08-14	932	939	918	921	662,100	460.50
2009-08-13	920	932	918	927	480,800	463.50
2009-08-12	918	926	909	920	568,300	460
2009-08-11	917	933	912	928	949,000	464
2009-08-10	929	929	896	911	553,300	455.50
2009-08-07	923	940	916	919	258,700	459.50
2009-08-06	945	946	928	933	318,900	466.50
2009-08-05	961	961	933	938	331,100	469
2009-08-04	948	956	942	952	216,300	476
2009-08-03	940	946	933	939	190,000	469.50
2009-07-31	928	929	910	926	206,300	463
2009-07-30	912	925	903	918	296,800	459
2009-07-29	913	927	913	919	147,500	459.50
2009-07-28	922	925	908	923	182,600	461.50
2009-07-27	938	946	925	925	172,700	462.50
2009-07-24	929	934	917	932	316,100	466
2009-07-23	931	941	920	920	223,000	460
2009-07-22	913	930	911	928	439,600	464
2009-07-21	903	916	892	914	413,100	457
2009-07-17	915	915	884	899	217,400	449.50
2009-07-16	909	915	894	895	232,800	447.50
2009-07-15	909	922	892	908	412,100	454
2009-07-14	876	883	861	879	336,600	439.50
2009-07-13	915	925	883	883	213,500	441.50
2009-07-10	922	922	903	915	184,700	457.50
2009-07-09	922	932	910	913	172,700	456.50
2009-07-08	941	947	930	942	229,000	471
2009-07-07	940	946	930	941	210,600	470.50
2009-07-06	942	944	925	930	190,100	465
2009-07-03	934	938	925	933	216,500	466.50
2009-07-02	963	963	941	943	152,600	471.50
2009-07-01	950	976	946	955	400,600	477.50
2009-06-30	949	966	948	960	260,000	480
2009-06-29	950	964	936	939	203,000	469.50
2009-06-26	942	951	935	947	417,000	473.50
2009-06-25	917	938	916	932	689,000	466
2009-06-24	911	915	896	897	365,000	448.50
2009-06-23	914	927	903	906	420,000	453
2009-06-22	909	935	909	920	531,000	460
2009-06-19	928	929	899	905	468,000	452.50
2009-06-18	926	939	916	922	320,000	461
2009-06-17	926	946	922	942	381,000	471
2009-06-16	931	936	921	923	439,000	461.50
2009-06-15	914	938	910	936	351,000	468
2009-06-12	910	918	908	911	377,000	455.50
2009-06-11	910	920	904	911	437,000	455.50
2009-06-10	911	920	905	911	231,000	455.50
2009-06-09	907	920	901	904	352,000	452
2009-06-08	901	919	897	905	524,000	452.50
2009-06-05	921	921	899	900	318,000	450
2009-06-04	921	929	909	913	343,000	456.50
2009-06-03	912	929	910	920	378,000	460
2009-06-02	935	935	913	917	374,000	458.50
2009-06-01	909	920	901	915	441,000	457.50
2009-05-29	909	919	903	909	435,000	454.50
2009-05-28	920	937	911	912	440,000	456
2009-05-27	924	924	903	913	417,000	456.50
2009-05-26	918	929	911	919	750,000	459.50
2009-05-25	895	914	890	908	588,000	454
2009-05-22	880	887	862	885	857,000	442.50
2009-05-21	858	891	857	887	1,100,000	443.50
2009-05-20	830	853	829	848	749,000	424
2009-05-19	810	823	805	820	541,000	410
2009-05-18	803	807	795	805	377,000	402.50
2009-05-15	814	815	797	802	485,000	401
2009-05-14	798	820	791	813	686,000	406.50
2009-05-13	803	822	798	808	870,000	404
2009-05-12	801	816	791	793	532,000	396.50
2009-05-11	814	818	801	811	333,000	405.50
2009-05-08	810	818	802	813	318,000	406.50
2009-05-07	817	818	805	813	415,000	406.50
2009-05-01	783	797	781	794	535,000	397
2009-04-30	778	785	755	769	423,000	384.50
2009-04-28	779	791	758	758	262,000	379
2009-04-27	799	799	772	777	344,000	388.50
2009-04-24	790	803	779	783	579,000	391.50
2009-04-23	770	802	769	795	668,000	397.50
2009-04-22	773	773	756	760	528,000	380
2009-04-21	764	770	751	766	608,000	383
2009-04-20	778	778	768	772	414,000	386
2009-04-17	760	777	751	768	465,000	384
2009-04-16	762	771	749	757	543,000	378.50
2009-04-15	749	759	747	755	303,000	377.50
2009-04-14	757	757	745	748	371,000	374
2009-04-13	770	778	753	757	398,000	378.50
2009-04-10	790	790	751	767	468,000	383.50
2009-04-09	767	781	764	779	421,000	389.50
2009-04-08	775	778	759	767	466,000	383.50
2009-04-07	772	789	770	774	631,000	387
2009-04-06	807	807	776	782	457,000	391
2009-04-03	820	820	789	796	356,000	398
2009-04-02	811	824	801	810	711,000	405
2009-04-01	810	817	789	801	497,000	400.50
2009-03-31	815	820	796	800	664,000	400
2009-03-30	860	864	811	816	561,000	408
2009-03-27	845	857	833	842	547,000	421
2009-03-26	813	836	810	835	386,000	417.50
2009-03-25	820	828	804	827	291,000	413.50
2009-03-24	816	823	794	820	532,000	410
2009-03-23	782	809	774	809	719,000	404.50
2009-03-19	785	795	772	773	599,000	386.50
2009-03-18	765	781	741	775	1,315,000	387.50
2009-03-17	739	766	736	765	1,030,000	382.50
2009-03-16	750	773	740	746	656,000	373
2009-03-13	709	757	709	751	1,058,000	375.50
2009-03-12	698	712	695	703	758,000	351.50
2009-03-11	733	743	713	717	687,000	358.50
2009-03-10	736	750	716	723	652,000	361.50
2009-03-09	751	767	735	746	495,000	373
2009-03-06	770	770	748	750	646,000	375
2009-03-05	797	803	777	780	712,000	390
2009-03-04	771	790	765	787	379,000	393.50
2009-03-03	766	788	762	774	684,000	387
2009-03-02	803	818	777	783	575,000	391.50
2009-02-27	807	822	799	808	239,000	404
2009-02-26	804	824	798	800	332,000	400
2009-02-25	798	819	793	803	479,000	401.50
2009-02-24	784	786	768	777	498,000	388.50
2009-02-23	785	795	775	794	407,000	397
2009-02-20	821	828	798	799	288,000	399.50
2009-02-19	822	830	806	820	574,000	410
2009-02-18	796	823	796	821	485,000	410.50
2009-02-17	822	835	814	816	360,000	408
2009-02-16	821	830	805	822	611,000	411
2009-02-13	789	814	785	811	848,000	405.50
2009-02-12	778	798	769	780	600,000	390
2009-02-10	788	802	771	777	614,000	388.50
2009-02-09	835	845	794	798	645,000	399
2009-02-06	844	853	827	835	537,000	417.50
2009-02-05	860	860	837	842	339,000	421
2009-02-04	832	867	824	863	922,000	431.50
2009-02-03	847	865	833	834	653,000	417
2009-02-02	851	861	837	846	302,000	423
2009-01-30	857	869	848	869	430,000	434.50
2009-01-29	891	891	849	858	492,000	429
2009-01-28	874	889	862	871	328,000	435.50
2009-01-27	854	890	854	884	597,000	442
2009-01-26	833	847	825	830	466,000	415
2009-01-23	845	858	835	843	588,000	421.50
2009-01-22	831	863	823	854	825,000	427
2009-01-21	835	853	827	832	733,000	416
2009-01-20	827	847	823	834	510,000	417
2009-01-19	865	865	809	819	883,000	409.50
2009-01-16	834	876	834	864	802,000	432
2009-01-15	826	841	818	833	732,000	416.50
2009-01-14	854	862	848	855	641,000	427.50
2009-01-13	879	879	851	854	418,000	427
2009-01-09	885	897	860	878	706,000	439
2009-01-08	907	929	890	895	668,000	447.50
2009-01-07	955	955	912	917	602,000	458.50
2009-01-06	959	973	944	945	770,000	472.50
2009-01-05	991	991	955	957	176,000	478.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31