1951 エクシオグループ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	724	729	723	725	206,600	362.50
2011-12-29	715	724	714	721	107,000	360.50
2011-12-28	719	723	717	720	104,500	360
2011-12-27	720	723	716	721	154,700	360.50
2011-12-26	720	724	712	719	240,400	359.50
2011-12-22	722	726	715	717	265,800	358.50
2011-12-21	731	732	726	729	174,300	364.50
2011-12-20	711	720	710	719	407,300	359.50
2011-12-19	733	733	711	721	216,600	360.50
2011-12-16	731	742	728	738	339,500	369
2011-12-15	725	730	720	726	340,500	363
2011-12-14	738	746	732	737	187,300	368.50
2011-12-13	748	749	727	744	386,500	372
2011-12-12	750	756	745	751	228,700	375.50
2011-12-09	734	748	734	746	261,300	373
2011-12-08	750	753	746	747	121,300	373.50
2011-12-07	745	752	739	750	348,400	375
2011-12-06	757	764	752	752	167,100	376
2011-12-05	757	768	754	763	230,800	381.50
2011-12-02	744	756	742	755	323,500	377.50
2011-12-01	739	745	725	734	584,600	367
2011-11-30	721	741	719	739	365,300	369.50
2011-11-29	708	723	708	720	192,900	360
2011-11-28	711	719	702	704	285,000	352
2011-11-25	728	729	708	708	299,600	354
2011-11-24	731	732	719	726	626,500	363
2011-11-22	716	734	716	730	489,900	365
2011-11-21	700	730	699	725	522,800	362.50
2011-11-18	691	704	690	696	243,800	348
2011-11-17	700	703	689	701	281,400	350.50
2011-11-16	709	712	701	705	131,600	352.50
2011-11-15	715	719	708	709	128,900	354.50
2011-11-14	721	724	710	715	216,200	357.50
2011-11-11	717	719	708	714	242,100	357
2011-11-10	717	735	710	720	391,300	360
2011-11-09	728	734	721	731	466,200	365.50
2011-11-08	720	729	717	724	630,600	362
2011-11-07	696	699	687	698	189,300	349
2011-11-04	696	697	689	696	141,200	348
2011-11-02	687	692	682	689	221,600	344.50
2011-11-01	690	705	690	702	409,800	351
2011-10-31	685	698	683	692	356,000	346
2011-10-28	700	702	675	681	969,500	340.50
2011-10-27	700	702	695	698	198,300	349
2011-10-26	694	701	687	695	234,700	347.50
2011-10-25	705	711	699	702	276,500	351
2011-10-24	706	717	701	708	212,500	354
2011-10-21	693	704	693	699	236,400	349.50
2011-10-20	705	712	694	708	520,700	354
2011-10-19	705	719	705	716	439,000	358
2011-10-18	710	717	704	706	216,000	353
2011-10-17	723	728	713	714	368,800	357
2011-10-14	707	718	701	716	415,000	358
2011-10-13	730	730	714	715	420,500	357.50
2011-10-12	725	731	723	727	277,200	363.50
2011-10-11	729	736	713	728	401,400	364
2011-10-07	723	737	722	729	379,300	364.50
2011-10-06	725	732	720	726	163,300	363
2011-10-05	736	736	715	717	274,300	358.50
2011-10-04	730	735	722	735	192,000	367.50
2011-10-03	730	739	720	734	276,400	367
2011-09-30	738	746	726	744	318,200	372
2011-09-29	713	736	708	736	303,700	368
2011-09-28	709	717	704	714	267,000	357
2011-09-27	705	711	698	710	318,500	355
2011-09-26	715	716	690	691	401,300	345.50
2011-09-22	734	734	711	720	401,000	360
2011-09-21	741	745	735	736	248,400	368
2011-09-20	733	748	733	747	300,800	373.50
2011-09-16	737	745	734	745	310,900	372.50
2011-09-15	729	738	723	730	433,400	365
2011-09-14	741	750	727	728	407,500	364
2011-09-13	744	748	736	746	266,900	373
2011-09-12	750	755	741	743	428,900	371.50
2011-09-09	762	766	757	758	228,900	379
2011-09-08	740	762	738	761	326,400	380.50
2011-09-07	739	740	729	731	309,600	365.50
2011-09-06	744	744	728	730	252,000	365
2011-09-05	740	748	739	744	226,400	372
2011-09-02	742	752	736	750	308,700	375
2011-09-01	760	761	751	753	324,200	376.50
2011-08-31	743	760	739	756	469,600	378
2011-08-30	752	758	748	753	491,300	376.50
2011-08-29	739	749	735	743	402,100	371.50
2011-08-26	753	753	736	741	625,600	370.50
2011-08-25	772	777	766	766	528,600	383
2011-08-24	785	785	769	773	533,400	386.50
2011-08-23	765	782	765	777	544,500	388.50
2011-08-22	745	760	742	751	305,500	375.50
2011-08-19	745	754	740	750	199,700	375
2011-08-18	770	770	759	760	214,700	380
2011-08-17	758	770	755	770	268,700	385
2011-08-16	762	765	752	761	453,300	380.50
2011-08-15	760	765	752	761	385,100	380.50
2011-08-12	758	759	742	754	376,400	377
2011-08-11	707	755	707	754	614,400	377
2011-08-10	729	734	713	714	270,000	357
2011-08-09	712	718	685	712	376,200	356
2011-08-08	728	735	722	728	315,100	364
2011-08-05	747	747	730	738	411,000	369
2011-08-04	759	761	751	755	196,600	377.50
2011-08-03	761	762	752	754	225,600	377
2011-08-02	772	772	764	767	235,700	383.50
2011-08-01	760	779	760	776	277,100	388
2011-07-29	755	767	753	762	326,800	381
2011-07-28	761	761	753	758	264,100	379
2011-07-27	760	766	752	762	286,400	381
2011-07-26	772	772	761	763	410,700	381.50
2011-07-25	775	775	761	766	465,200	383
2011-07-22	780	783	774	774	330,900	387
2011-07-21	793	793	777	780	322,600	390
2011-07-20	794	798	786	787	140,600	393.50
2011-07-19	793	797	785	788	130,300	394
2011-07-15	785	797	785	793	268,200	396.50
2011-07-14	791	791	783	785	234,300	392.50
2011-07-13	768	792	768	790	284,900	395
2011-07-12	781	784	766	773	365,000	386.50
2011-07-11	790	796	790	794	185,400	397
2011-07-08	805	805	790	792	317,100	396
2011-07-07	798	806	793	805	98,800	402.50
2011-07-06	791	803	784	803	224,700	401.50
2011-07-05	810	810	792	792	307,700	396
2011-07-04	811	812	802	809	149,600	404.50
2011-07-01	811	811	797	802	226,600	401
2011-06-30	787	815	784	814	639,000	407
2011-06-29	783	786	770	785	172,600	392.50
2011-06-28	770	780	768	778	181,100	389
2011-06-27	777	777	759	766	262,500	383
2011-06-24	771	779	770	776	191,200	388
2011-06-23	760	780	758	771	269,400	385.50
2011-06-22	752	775	751	768	308,000	384
2011-06-21	748	753	742	748	292,100	374
2011-06-20	728	740	728	733	201,300	366.50
2011-06-17	741	745	718	718	330,700	359
2011-06-16	743	748	740	740	149,500	370
2011-06-15	755	756	746	751	147,500	375.50
2011-06-14	747	755	740	750	146,200	375
2011-06-13	741	746	740	742	149,600	371
2011-06-10	745	759	744	747	319,200	373.50
2011-06-09	752	757	742	745	280,000	372.50
2011-06-08	748	752	741	750	123,200	375
2011-06-07	745	752	739	748	245,200	374
2011-06-06	748	751	736	738	230,700	369
2011-06-03	754	757	741	742	238,800	371
2011-06-02	754	763	748	759	239,600	379.50
2011-06-01	769	770	759	769	274,000	384.50
2011-05-31	750	767	750	761	293,300	380.50
2011-05-30	751	758	745	757	172,300	378.50
2011-05-27	743	752	740	750	265,200	375
2011-05-26	740	747	735	744	364,200	372
2011-05-25	747	750	737	741	282,100	370.50
2011-05-24	753	755	742	753	427,600	376.50
2011-05-23	771	772	744	750	674,500	375
2011-05-20	782	787	775	784	253,600	392
2011-05-19	792	794	789	791	260,500	395.50
2011-05-18	786	798	782	795	226,500	397.50
2011-05-17	788	795	782	792	254,400	396
2011-05-16	783	801	781	796	314,800	398
2011-05-13	807	813	792	801	280,500	400.50
2011-05-12	815	816	803	813	404,000	406.50
2011-05-11	838	841	826	828	243,000	414
2011-05-10	825	833	819	830	176,300	415
2011-05-09	846	847	824	824	387,600	412
2011-05-06	853	863	846	851	269,800	425.50
2011-05-02	841	858	841	855	425,500	427.50
2011-04-28	814	854	805	850	1,008,700	425
2011-04-27	788	823	787	815	883,500	407.50
2011-04-26	780	782	774	775	184,900	387.50
2011-04-25	782	789	778	780	134,500	390
2011-04-22	787	792	780	787	165,000	393.50
2011-04-21	799	799	790	794	226,400	397
2011-04-20	793	798	787	790	288,800	395
2011-04-19	774	796	772	790	378,100	395
2011-04-18	782	785	778	780	158,600	390
2011-04-15	786	790	774	783	570,700	391.50
2011-04-14	785	802	781	795	320,300	397.50
2011-04-13	785	798	785	791	169,200	395.50
2011-04-12	790	800	784	790	170,100	395
2011-04-11	800	812	797	797	156,600	398.50
2011-04-08	785	807	779	799	305,200	399.50
2011-04-07	798	804	782	784	267,100	392
2011-04-06	808	808	794	797	285,700	398.50
2011-04-05	817	819	792	810	306,500	405
2011-04-04	821	827	811	816	217,800	408
2011-04-01	829	835	819	821	211,000	410.50
2011-03-31	832	839	811	833	470,100	416.50
2011-03-30	819	837	808	836	409,500	418
2011-03-29	809	823	795	814	626,000	407
2011-03-28	827	830	816	823	393,800	411.50
2011-03-25	821	837	819	832	655,000	416
2011-03-24	785	808	780	802	763,600	401
2011-03-23	777	782	753	770	687,300	385
2011-03-22	729	765	725	762	530,600	381
2011-03-18	686	704	681	701	293,300	350.50
2011-03-17	675	693	643	676	634,200	338
2011-03-16	657	695	650	677	939,300	338.50
2011-03-15	722	726	605	657	686,200	328.50
2011-03-14	725	763	721	734	533,900	367
2011-03-11	745	745	735	735	331,300	367.50
2011-03-10	760	760	742	744	161,400	372
2011-03-09	760	770	760	766	222,900	383
2011-03-08	751	758	751	754	143,900	377
2011-03-07	768	769	752	754	234,800	377
2011-03-04	778	778	768	768	129,800	384
2011-03-03	766	772	766	771	84,000	385.50
2011-03-02	778	780	766	766	199,000	383
2011-03-01	779	792	779	787	306,800	393.50
2011-02-28	772	780	767	780	358,400	390
2011-02-25	762	772	758	770	216,000	385
2011-02-24	765	767	757	762	360,200	381
2011-02-23	766	775	765	767	290,400	383.50
2011-02-22	766	774	763	770	338,800	385
2011-02-21	770	772	765	770	229,800	385
2011-02-18	771	772	762	766	319,000	383
2011-02-17	785	786	766	770	803,400	385
2011-02-16	796	799	785	785	365,800	392.50
2011-02-15	814	814	796	803	288,500	401.50
2011-02-14	803	821	803	812	176,000	406
2011-02-10	800	814	800	812	143,300	406
2011-02-09	816	817	805	809	156,900	404.50
2011-02-08	820	825	815	817	101,900	408.50
2011-02-07	832	834	819	821	101,500	410.50
2011-02-04	823	828	819	826	155,600	413
2011-02-03	812	814	806	813	120,600	406.50
2011-02-02	812	820	804	811	190,600	405.50
2011-02-01	804	816	798	803	242,700	401.50
2011-01-31	801	807	793	804	183,900	402
2011-01-28	815	820	805	813	168,100	406.50
2011-01-27	816	819	810	813	140,600	406.50
2011-01-26	808	817	808	809	134,300	404.50
2011-01-25	807	815	797	811	250,600	405.50
2011-01-24	813	813	795	806	311,600	403
2011-01-21	820	829	811	812	247,800	406
2011-01-20	825	827	814	820	225,100	410
2011-01-19	825	832	823	830	99,400	415
2011-01-18	824	830	819	824	95,700	412
2011-01-17	827	833	819	825	192,300	412.50
2011-01-14	837	838	827	828	175,200	414
2011-01-13	839	844	829	842	228,000	421
2011-01-12	848	848	834	838	361,200	419
2011-01-11	828	844	822	841	392,200	420.50
2011-01-07	829	831	824	824	253,700	412
2011-01-06	837	837	824	826	415,800	413
2011-01-05	852	854	830	836	206,500	418
2011-01-04	837	854	835	847	258,700	423.50

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