1951 エクシオグループ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	829	840	827	837	473,500	418.50
2010-12-29	821	832	817	831	257,600	415.50
2010-12-28	819	822	811	820	273,700	410
2010-12-27	809	819	801	814	274,100	407
2010-12-24	801	807	798	805	306,100	402.50
2010-12-22	812	816	802	806	298,700	403
2010-12-21	802	823	796	819	576,800	409.50
2010-12-20	795	808	793	806	444,300	403
2010-12-17	801	807	795	799	379,700	399.50
2010-12-16	808	810	791	806	721,800	403
2010-12-15	772	807	768	807	720,600	403.50
2010-12-14	774	787	770	787	277,100	393.50
2010-12-13	760	782	757	780	369,000	390
2010-12-10	767	770	760	761	459,600	380.50
2010-12-09	771	772	758	767	318,900	383.50
2010-12-08	776	784	771	775	325,700	387.50
2010-12-07	762	782	762	781	274,600	390.50
2010-12-06	762	775	761	768	248,900	384
2010-12-03	767	771	736	762	233,700	381
2010-12-02	752	766	751	764	262,200	382
2010-12-01	741	750	736	743	202,400	371.50
2010-11-30	757	757	740	745	257,500	372.50
2010-11-29	752	762	749	756	217,200	378
2010-11-26	757	758	747	749	170,800	374.50
2010-11-25	750	758	741	749	133,100	374.50
2010-11-24	737	753	735	747	138,200	373.50
2010-11-22	765	765	746	752	295,000	376
2010-11-19	750	760	736	756	378,800	378
2010-11-18	728	745	727	744	187,300	372
2010-11-17	717	728	716	726	147,200	363
2010-11-16	735	740	721	728	311,600	364
2010-11-15	728	738	723	734	171,400	367
2010-11-12	730	731	722	723	191,300	361.50
2010-11-11	726	734	724	729	254,100	364.50
2010-11-10	722	732	721	722	233,500	361
2010-11-09	736	736	720	723	219,800	361.50
2010-11-08	748	749	738	744	203,700	372
2010-11-05	752	760	738	738	294,400	369
2010-11-04	721	740	719	737	272,500	368.50
2010-11-02	716	721	705	713	183,300	356.50
2010-11-01	709	716	707	714	124,800	357
2010-10-29	705	714	700	709	323,700	354.50
2010-10-28	721	724	703	706	286,200	353
2010-10-27	736	736	721	726	162,900	363
2010-10-26	733	743	724	727	257,500	363.50
2010-10-25	723	738	723	728	241,800	364
2010-10-22	723	727	718	722	107,900	361
2010-10-21	724	727	715	722	173,400	361
2010-10-20	721	724	713	717	198,800	358.50
2010-10-19	720	733	718	731	260,600	365.50
2010-10-18	718	723	713	715	255,100	357.50
2010-10-15	730	730	716	718	145,400	359
2010-10-14	726	735	720	730	128,500	365
2010-10-13	722	729	716	717	176,500	358.50
2010-10-12	747	749	716	718	142,000	359
2010-10-08	739	753	736	741	174,500	370.50
2010-10-07	725	745	725	736	200,800	368
2010-10-06	720	734	711	732	246,200	366
2010-10-05	731	731	709	716	382,400	358
2010-10-04	737	741	729	729	141,300	364.50
2010-10-01	754	754	736	740	341,600	370
2010-09-30	764	773	751	751	123,300	375.50
2010-09-29	751	768	750	766	164,400	383
2010-09-28	746	754	739	751	268,100	375.50
2010-09-27	765	765	755	763	157,300	381.50
2010-09-24	761	768	755	759	169,900	379.50
2010-09-22	768	772	766	766	131,700	383
2010-09-21	776	777	766	773	193,900	386.50
2010-09-17	762	774	759	772	141,600	386
2010-09-16	752	760	744	754	311,900	377
2010-09-15	739	753	732	749	260,700	374.50
2010-09-14	743	746	739	741	147,700	370.50
2010-09-13	747	750	741	743	176,400	371.50
2010-09-10	753	753	740	745	248,000	372.50
2010-09-09	740	749	739	745	156,000	372.50
2010-09-08	745	748	735	736	192,300	368
2010-09-07	761	766	752	756	195,100	378
2010-09-06	765	770	755	766	161,300	383
2010-09-03	753	761	748	760	125,300	380
2010-09-02	745	748	733	746	148,200	373
2010-09-01	730	741	726	739	203,700	369.50
2010-08-31	747	748	732	734	128,700	367
2010-08-30	752	764	752	761	105,800	380.50
2010-08-27	730	746	729	744	253,600	372
2010-08-26	728	731	723	729	164,500	364.50
2010-08-25	720	729	719	725	176,900	362.50
2010-08-24	736	737	718	731	337,100	365.50
2010-08-23	741	753	730	746	225,600	373
2010-08-20	745	750	740	741	134,600	370.50
2010-08-19	747	755	746	751	163,900	375.50
2010-08-18	750	750	740	747	239,100	373.50
2010-08-17	742	751	741	749	116,800	374.50
2010-08-16	750	755	743	749	201,500	374.50
2010-08-13	756	757	749	751	155,100	375.50
2010-08-12	763	763	750	756	154,000	378
2010-08-11	790	790	768	769	158,400	384.50
2010-08-10	800	805	796	800	228,600	400
2010-08-09	805	808	793	800	217,800	400
2010-08-06	789	815	788	811	309,800	405.50
2010-08-05	807	807	740	794	392,000	397
2010-08-04	805	805	791	796	214,000	398
2010-08-03	807	814	800	813	358,200	406.50
2010-08-02	800	807	795	802	400,700	401
2010-07-30	790	802	781	802	300,700	401
2010-07-29	792	794	788	789	95,700	394.50
2010-07-28	798	799	792	799	129,100	399.50
2010-07-27	785	795	781	791	160,600	395.50
2010-07-26	791	793	778	782	245,700	391
2010-07-23	784	789	778	782	178,800	391
2010-07-22	772	772	762	767	181,100	383.50
2010-07-21	774	776	765	772	99,300	386
2010-07-20	765	784	760	770	205,200	385
2010-07-16	792	792	777	780	203,600	390
2010-07-15	793	794	784	792	182,000	396
2010-07-14	800	802	792	800	214,900	400
2010-07-13	802	803	787	787	212,600	393.50
2010-07-12	804	807	799	800	262,000	400
2010-07-09	798	804	793	801	291,200	400.50
2010-07-08	781	799	780	797	339,500	398.50
2010-07-07	779	779	766	770	247,900	385
2010-07-06	761	775	754	775	210,000	387.50
2010-07-05	771	771	758	761	177,800	380.50
2010-07-02	764	767	758	760	364,500	380
2010-07-01	774	775	762	763	415,700	381.50
2010-06-30	789	790	781	786	519,500	393
2010-06-29	788	791	782	785	392,200	392.50
2010-06-28	774	781	774	777	167,500	388.50
2010-06-25	773	781	771	773	456,400	386.50
2010-06-24	787	791	780	786	211,300	393
2010-06-23	774	784	769	781	283,700	390.50
2010-06-22	776	779	767	775	380,800	387.50
2010-06-21	780	791	780	788	208,500	394
2010-06-18	773	778	745	778	373,600	389
2010-06-17	758	777	758	776	460,200	388
2010-06-16	762	765	751	756	228,900	378
2010-06-15	750	755	742	747	236,300	373.50
2010-06-14	753	754	742	750	261,400	375
2010-06-11	737	745	725	739	399,600	369.50
2010-06-10	713	727	707	725	274,700	362.50
2010-06-09	710	715	705	712	264,500	356
2010-06-08	706	719	706	718	195,000	359
2010-06-07	731	732	711	713	302,100	356.50
2010-06-04	736	747	733	745	273,400	372.50
2010-06-03	735	744	731	740	292,700	370
2010-06-02	732	737	726	732	354,100	366
2010-06-01	721	742	720	741	377,300	370.50
2010-05-31	721	733	713	732	305,200	366
2010-05-28	712	723	708	718	366,300	359
2010-05-27	706	712	702	706	431,000	353
2010-05-26	717	723	713	718	380,100	359
2010-05-25	732	732	713	716	391,500	358
2010-05-24	730	741	727	732	373,300	366
2010-05-21	748	753	735	738	434,400	369
2010-05-20	755	768	742	763	297,000	381.50
2010-05-19	749	756	737	755	319,300	377.50
2010-05-18	784	784	748	756	659,700	378
2010-05-17	785	791	780	785	397,000	392.50
2010-05-14	782	795	776	790	484,000	395
2010-05-13	785	791	779	789	605,600	394.50
2010-05-12	758	773	753	767	483,200	383.50
2010-05-11	748	762	736	752	348,600	376
2010-05-10	729	747	722	745	250,800	372.50
2010-05-07	733	733	723	730	351,300	365
2010-05-06	758	760	741	753	294,000	376.50
2010-04-30	779	779	768	773	153,500	386.50
2010-04-28	779	794	767	769	213,100	384.50
2010-04-27	797	797	786	794	220,300	397
2010-04-26	797	800	790	797	421,600	398.50
2010-04-23	781	794	776	793	246,900	396.50
2010-04-22	781	783	758	780	399,500	390
2010-04-21	781	792	776	789	343,200	394.50
2010-04-20	775	779	772	775	378,300	387.50
2010-04-19	778	778	769	774	279,600	387
2010-04-16	800	800	787	789	165,000	394.50
2010-04-15	798	800	792	797	231,600	398.50
2010-04-14	797	799	790	790	166,800	395
2010-04-13	795	796	787	791	225,100	395.50
2010-04-12	797	804	792	799	337,500	399.50
2010-04-09	791	797	785	786	305,600	393
2010-04-08	784	794	784	787	133,300	393.50
2010-04-07	782	792	777	791	375,000	395.50
2010-04-06	782	784	765	777	604,400	388.50
2010-04-05	779	786	776	783	308,300	391.50
2010-04-02	780	782	769	778	408,100	389
2010-04-01	771	779	762	775	480,500	387.50
2010-03-31	768	772	760	772	471,700	386
2010-03-30	755	764	752	761	336,400	380.50
2010-03-29	746	750	743	749	300,100	374.50
2010-03-26	749	749	741	747	348,200	373.50
2010-03-25	741	745	737	743	297,300	371.50
2010-03-24	744	745	737	743	217,500	371.50
2010-03-23	747	749	738	741	307,100	370.50
2010-03-19	747	748	741	747	289,100	373.50
2010-03-18	746	752	742	745	300,100	372.50
2010-03-17	746	746	737	742	410,100	371
2010-03-16	743	748	739	739	407,100	369.50
2010-03-15	738	744	738	742	377,600	371
2010-03-12	740	743	732	738	618,100	369
2010-03-11	742	749	735	739	667,600	369.50
2010-03-10	747	750	742	742	192,000	371
2010-03-09	752	755	746	747	280,100	373.50
2010-03-08	763	763	753	756	191,700	378
2010-03-05	743	751	742	748	275,500	374
2010-03-04	744	748	730	735	431,200	367.50
2010-03-03	759	760	745	747	232,200	373.50
2010-03-02	751	759	749	757	232,000	378.50
2010-03-01	747	765	745	755	306,800	377.50
2010-02-26	747	755	742	754	410,700	377
2010-02-25	757	760	748	754	261,500	377
2010-02-24	754	757	749	750	221,900	375
2010-02-23	754	761	748	754	336,400	377
2010-02-22	742	766	742	750	292,500	375
2010-02-19	744	749	732	732	275,100	366
2010-02-18	731	755	731	751	385,200	375.50
2010-02-17	743	746	735	746	264,900	373
2010-02-16	748	754	730	733	426,900	366.50
2010-02-15	757	762	747	753	354,700	376.50
2010-02-12	737	754	733	748	510,300	374
2010-02-10	784	784	743	752	626,900	376
2010-02-09	776	787	774	785	302,600	392.50
2010-02-08	791	798	785	788	322,300	394
2010-02-05	803	812	787	793	298,400	396.50
2010-02-04	819	822	808	818	194,400	409
2010-02-03	797	815	797	809	187,200	404.50
2010-02-02	791	801	789	797	275,300	398.50
2010-02-01	807	809	790	795	283,400	397.50
2010-01-29	806	809	795	797	195,200	398.50
2010-01-28	805	812	797	806	166,400	403
2010-01-27	798	808	788	799	274,400	399.50
2010-01-26	801	810	790	791	309,200	395.50
2010-01-25	806	806	796	796	254,800	398
2010-01-22	821	821	800	806	400,800	403
2010-01-21	813	827	802	822	518,700	411
2010-01-20	828	830	819	822	191,800	411
2010-01-19	815	827	793	822	283,000	411
2010-01-18	826	830	817	820	236,300	410
2010-01-15	846	846	820	825	329,100	412.50
2010-01-14	828	840	828	837	177,000	418.50
2010-01-13	840	847	825	833	403,500	416.50
2010-01-12	845	853	837	840	348,600	420
2010-01-08	823	842	821	838	292,600	419
2010-01-07	832	836	826	827	290,000	413.50
2010-01-06	824	834	817	832	380,700	416
2010-01-05	817	821	805	811	422,900	405.50
2010-01-04	816	816	796	798	232,800	399

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