1951 エクシオグループ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,377	1,392	1,365	1,390	306,700	695
2013-12-27	1,358	1,374	1,339	1,370	397,000	685
2013-12-26	1,325	1,356	1,323	1,352	306,800	676
2013-12-25	1,312	1,326	1,311	1,320	336,700	660
2013-12-24	1,312	1,335	1,312	1,320	474,600	660
2013-12-20	1,331	1,343	1,310	1,312	517,600	656
2013-12-19	1,340	1,359	1,337	1,343	644,000	671.50
2013-12-18	1,300	1,333	1,300	1,332	408,000	666
2013-12-17	1,310	1,321	1,307	1,317	273,600	658.50
2013-12-16	1,320	1,322	1,298	1,309	439,900	654.50
2013-12-13	1,312	1,340	1,304	1,320	1,004,500	660
2013-12-12	1,320	1,321	1,298	1,305	510,900	652.50
2013-12-11	1,303	1,321	1,300	1,316	671,000	658
2013-12-10	1,260	1,290	1,256	1,278	563,400	639
2013-12-09	1,247	1,258	1,243	1,256	300,500	628
2013-12-06	1,208	1,239	1,208	1,237	396,500	618.50
2013-12-05	1,237	1,243	1,222	1,222	506,300	611
2013-12-04	1,215	1,234	1,205	1,221	626,000	610.50
2013-12-03	1,249	1,254	1,230	1,240	674,500	620
2013-12-02	1,237	1,246	1,233	1,240	452,900	620
2013-11-29	1,217	1,240	1,217	1,237	539,400	618.50
2013-11-28	1,206	1,235	1,206	1,227	759,600	613.50
2013-11-27	1,175	1,210	1,175	1,203	807,300	601.50
2013-11-26	1,182	1,196	1,182	1,184	307,800	592
2013-11-25	1,196	1,199	1,191	1,198	328,000	599
2013-11-22	1,195	1,199	1,187	1,195	382,500	597.50
2013-11-21	1,188	1,197	1,181	1,190	358,500	595
2013-11-20	1,191	1,199	1,186	1,187	326,600	593.50
2013-11-19	1,184	1,200	1,180	1,196	327,000	598
2013-11-18	1,190	1,198	1,184	1,195	489,600	597.50
2013-11-15	1,180	1,190	1,173	1,180	454,900	590
2013-11-14	1,149	1,178	1,140	1,171	660,600	585.50
2013-11-13	1,144	1,150	1,141	1,146	384,100	573
2013-11-12	1,140	1,154	1,135	1,144	439,700	572
2013-11-11	1,140	1,144	1,133	1,141	367,600	570.50
2013-11-08	1,110	1,137	1,110	1,132	421,100	566
2013-11-07	1,143	1,156	1,107	1,128	696,400	564
2013-11-06	1,170	1,187	1,160	1,173	300,500	586.50
2013-11-05	1,174	1,175	1,157	1,161	392,300	580.50
2013-11-01	1,165	1,170	1,146	1,158	221,000	579
2013-10-31	1,165	1,180	1,160	1,164	356,300	582
2013-10-30	1,171	1,171	1,147	1,162	544,500	581
2013-10-29	1,144	1,172	1,138	1,166	352,300	583
2013-10-28	1,152	1,165	1,147	1,162	365,600	581
2013-10-25	1,172	1,173	1,141	1,144	539,500	572
2013-10-24	1,168	1,176	1,152	1,173	281,200	586.50
2013-10-23	1,190	1,195	1,166	1,170	372,000	585
2013-10-22	1,184	1,192	1,178	1,186	242,100	593
2013-10-21	1,183	1,189	1,176	1,183	343,600	591.50
2013-10-18	1,185	1,189	1,162	1,177	460,600	588.50
2013-10-17	1,183	1,192	1,171	1,188	754,200	594
2013-10-16	1,172	1,178	1,153	1,171	351,800	585.50
2013-10-15	1,182	1,189	1,165	1,175	386,400	587.50
2013-10-11	1,185	1,185	1,170	1,180	483,600	590
2013-10-10	1,160	1,170	1,155	1,166	328,800	583
2013-10-09	1,124	1,158	1,121	1,158	506,100	579
2013-10-08	1,119	1,142	1,116	1,128	250,600	564
2013-10-07	1,136	1,138	1,121	1,124	240,700	562
2013-10-04	1,126	1,140	1,116	1,130	179,900	565
2013-10-03	1,148	1,151	1,136	1,137	230,100	568.50
2013-10-02	1,170	1,177	1,151	1,155	488,300	577.50
2013-10-01	1,162	1,172	1,150	1,164	400,600	582
2013-09-30	1,165	1,169	1,154	1,156	367,000	578
2013-09-27	1,174	1,174	1,150	1,166	248,300	583
2013-09-26	1,153	1,169	1,133	1,169	290,500	584.50
2013-09-25	1,175	1,177	1,157	1,163	411,300	581.50
2013-09-24	1,165	1,189	1,160	1,180	491,000	590
2013-09-20	1,173	1,182	1,165	1,179	552,300	589.50
2013-09-19	1,160	1,172	1,156	1,169	453,600	584.50
2013-09-18	1,145	1,159	1,129	1,150	390,300	575
2013-09-17	1,167	1,167	1,143	1,147	333,000	573.50
2013-09-13	1,141	1,169	1,140	1,162	600,000	581
2013-09-12	1,140	1,161	1,140	1,147	331,800	573.50
2013-09-11	1,176	1,183	1,144	1,148	534,000	574
2013-09-10	1,141	1,168	1,140	1,166	340,500	583
2013-09-09	1,150	1,152	1,133	1,141	332,400	570.50
2013-09-06	1,116	1,119	1,091	1,100	496,200	550
2013-09-05	1,110	1,124	1,105	1,116	374,500	558
2013-09-04	1,094	1,109	1,087	1,107	286,100	553.50
2013-09-03	1,097	1,109	1,088	1,102	494,000	551
2013-09-02	1,068	1,087	1,061	1,082	218,100	541
2013-08-30	1,067	1,070	1,050	1,060	340,900	530
2013-08-29	1,069	1,075	1,061	1,067	255,100	533.50
2013-08-28	1,056	1,070	1,044	1,064	291,400	532
2013-08-27	1,071	1,079	1,058	1,070	292,500	535
2013-08-26	1,090	1,095	1,072	1,078	281,900	539
2013-08-23	1,079	1,097	1,075	1,094	747,700	547
2013-08-22	1,057	1,070	1,041	1,060	616,800	530
2013-08-21	1,033	1,048	1,032	1,039	285,300	519.50
2013-08-20	1,045	1,060	1,030	1,031	851,400	515.50
2013-08-19	1,054	1,065	1,050	1,058	680,100	529
2013-08-16	1,059	1,077	1,041	1,047	558,900	523.50
2013-08-15	1,059	1,065	1,057	1,059	364,300	529.50
2013-08-14	1,061	1,067	1,050	1,059	310,500	529.50
2013-08-13	1,054	1,086	1,054	1,062	666,700	531
2013-08-12	1,042	1,053	1,042	1,046	240,100	523
2013-08-09	1,040	1,055	1,034	1,051	992,000	525.50
2013-08-08	1,090	1,090	1,042	1,043	974,600	521.50
2013-08-07	1,118	1,123	1,091	1,091	271,100	545.50
2013-08-06	1,122	1,145	1,099	1,137	354,700	568.50
2013-08-05	1,150	1,151	1,085	1,120	712,400	560
2013-08-02	1,110	1,133	1,110	1,132	355,900	566
2013-08-01	1,072	1,100	1,066	1,096	251,200	548
2013-07-31	1,086	1,093	1,072	1,082	185,700	541
2013-07-30	1,078	1,097	1,070	1,092	211,200	546
2013-07-29	1,110	1,114	1,080	1,082	257,900	541
2013-07-26	1,122	1,125	1,112	1,113	224,100	556.50
2013-07-25	1,141	1,148	1,133	1,138	239,600	569
2013-07-24	1,138	1,148	1,137	1,138	176,200	569
2013-07-23	1,128	1,149	1,128	1,143	178,900	571.50
2013-07-22	1,136	1,146	1,126	1,139	204,100	569.50
2013-07-19	1,144	1,150	1,119	1,124	279,400	562
2013-07-18	1,128	1,139	1,126	1,135	228,900	567.50
2013-07-17	1,133	1,143	1,124	1,131	306,600	565.50
2013-07-16	1,145	1,149	1,116	1,132	370,300	566
2013-07-12	1,140	1,149	1,134	1,144	186,200	572
2013-07-11	1,142	1,147	1,126	1,143	201,000	571.50
2013-07-10	1,140	1,167	1,136	1,151	301,500	575.50
2013-07-09	1,130	1,139	1,118	1,138	300,300	569
2013-07-08	1,130	1,137	1,111	1,114	241,500	557
2013-07-05	1,122	1,134	1,119	1,124	174,600	562
2013-07-04	1,106	1,119	1,099	1,114	145,700	557
2013-07-03	1,123	1,124	1,102	1,114	213,400	557
2013-07-02	1,105	1,124	1,098	1,124	224,300	562
2013-07-01	1,115	1,124	1,084	1,104	408,300	552
2013-06-28	1,097	1,120	1,095	1,116	402,900	558
2013-06-27	1,050	1,080	1,032	1,079	316,000	539.50
2013-06-26	1,089	1,089	1,044	1,046	174,400	523
2013-06-25	1,077	1,098	1,067	1,083	267,000	541.50
2013-06-24	1,102	1,108	1,064	1,071	171,900	535.50
2013-06-21	1,054	1,083	1,039	1,080	298,400	540
2013-06-20	1,070	1,083	1,055	1,078	260,700	539
2013-06-19	1,095	1,103	1,073	1,087	264,600	543.50
2013-06-18	1,085	1,100	1,071	1,072	261,200	536
2013-06-17	1,051	1,084	1,048	1,084	291,300	542
2013-06-14	1,054	1,073	1,049	1,055	718,000	527.50
2013-06-13	1,084	1,084	1,026	1,032	779,600	516
2013-06-12	1,084	1,106	1,066	1,099	480,900	549.50
2013-06-11	1,112	1,121	1,094	1,099	407,200	549.50
2013-06-10	1,082	1,129	1,080	1,118	694,400	559
2013-06-07	1,040	1,067	1,023	1,049	551,700	524.50
2013-06-06	1,070	1,093	1,055	1,057	655,600	528.50
2013-06-05	1,085	1,135	1,080	1,100	697,000	550
2013-06-04	1,075	1,099	1,057	1,092	559,900	546
2013-06-03	1,123	1,123	1,081	1,084	532,800	542
2013-05-31	1,126	1,144	1,113	1,131	560,200	565.50
2013-05-30	1,115	1,130	1,094	1,106	883,300	553
2013-05-29	1,155	1,170	1,132	1,155	575,700	577.50
2013-05-28	1,111	1,138	1,101	1,131	581,300	565.50
2013-05-27	1,121	1,132	1,088	1,109	566,500	554.50
2013-05-24	1,125	1,162	1,094	1,145	863,000	572.50
2013-05-23	1,182	1,186	1,121	1,122	906,100	561
2013-05-22	1,170	1,195	1,170	1,187	554,400	593.50
2013-05-21	1,172	1,184	1,157	1,176	688,900	588
2013-05-20	1,211	1,211	1,181	1,181	437,400	590.50
2013-05-17	1,144	1,201	1,137	1,196	827,500	598
2013-05-16	1,200	1,201	1,155	1,174	844,900	587
2013-05-15	1,221	1,230	1,206	1,209	633,100	604.50
2013-05-14	1,213	1,236	1,210	1,234	689,500	617
2013-05-13	1,240	1,250	1,207	1,225	780,000	612.50
2013-05-10	1,184	1,244	1,184	1,238	1,062,500	619
2013-05-09	1,165	1,170	1,143	1,156	548,500	578
2013-05-08	1,158	1,165	1,147	1,153	598,100	576.50
2013-05-07	1,146	1,160	1,136	1,151	538,500	575.50
2013-05-02	1,157	1,157	1,125	1,140	404,000	570
2013-05-01	1,151	1,162	1,140	1,157	420,000	578.50
2013-04-30	1,149	1,160	1,138	1,149	740,800	574.50
2013-04-26	1,120	1,141	1,112	1,135	919,700	567.50
2013-04-25	1,099	1,118	1,087	1,114	583,400	557
2013-04-24	1,082	1,091	1,067	1,091	516,500	545.50
2013-04-23	1,058	1,083	1,057	1,071	473,000	535.50
2013-04-22	1,050	1,062	1,047	1,060	441,900	530
2013-04-19	1,052	1,052	1,034	1,040	313,900	520
2013-04-18	1,033	1,054	1,032	1,047	481,500	523.50
2013-04-17	1,033	1,050	1,025	1,045	668,100	522.50
2013-04-16	1,007	1,029	999	1,023	519,800	511.50
2013-04-15	1,028	1,034	1,021	1,025	701,200	512.50
2013-04-12	1,025	1,033	1,008	1,014	725,700	507
2013-04-11	1,000	1,024	1,000	1,021	621,000	510.50
2013-04-10	994	1,010	982	991	694,400	495.50
2013-04-09	997	998	976	994	559,400	497
2013-04-08	993	1,001	983	996	507,300	498
2013-04-05	993	1,000	977	982	573,400	491
2013-04-04	962	983	945	983	367,700	491.50
2013-04-03	951	971	951	968	428,300	484
2013-04-02	959	960	944	951	501,400	475.50
2013-04-01	997	998	965	965	340,400	482.50
2013-03-29	1,015	1,017	996	1,000	238,600	500
2013-03-28	1,009	1,011	998	1,009	358,300	504.50
2013-03-27	1,011	1,013	1,001	1,012	282,300	506
2013-03-26	1,015	1,015	1,002	1,011	355,000	505.50
2013-03-25	1,021	1,027	1,017	1,017	405,700	508.50
2013-03-22	1,032	1,040	1,012	1,013	416,600	506.50
2013-03-21	1,079	1,079	1,026	1,033	802,000	516.50
2013-03-19	1,019	1,030	1,015	1,025	581,000	512.50
2013-03-18	1,042	1,045	1,012	1,013	521,200	506.50
2013-03-15	1,042	1,056	1,038	1,045	780,900	522.50
2013-03-14	1,025	1,041	1,021	1,040	794,500	520
2013-03-13	1,000	1,040	999	1,032	1,081,100	516
2013-03-12	1,014	1,023	1,000	1,000	742,300	500
2013-03-11	1,000	1,015	995	1,011	647,800	505.50
2013-03-08	1,007	1,016	1,001	1,005	712,100	502.50
2013-03-07	1,014	1,017	999	1,006	524,600	503
2013-03-06	1,015	1,029	1,013	1,014	629,400	507
2013-03-05	1,022	1,029	1,012	1,015	330,600	507.50
2013-03-04	1,001	1,021	1,001	1,012	390,200	506
2013-03-01	995	1,003	991	1,000	549,600	500
2013-02-28	1,000	1,008	993	999	414,000	499.50
2013-02-27	1,002	1,007	994	998	638,800	499
2013-02-26	998	1,007	988	999	1,114,900	499.50
2013-02-25	1,010	1,017	998	1,002	469,000	501
2013-02-22	998	1,011	991	999	616,900	499.50
2013-02-21	995	1,009	994	1,001	555,900	500.50
2013-02-20	998	1,005	992	997	725,100	498.50
2013-02-19	981	990	972	978	729,400	489
2013-02-18	972	985	966	981	595,200	490.50
2013-02-15	980	984	962	971	1,100,300	485.50
2013-02-14	991	996	975	991	842,100	495.50
2013-02-13	1,005	1,013	988	994	799,600	497
2013-02-12	1,022	1,022	1,006	1,013	633,200	506.50
2013-02-08	1,034	1,039	1,006	1,013	852,600	506.50
2013-02-07	1,029	1,038	1,001	1,033	1,459,100	516.50
2013-02-06	1,009	1,045	1,004	1,028	2,077,000	514
2013-02-05	970	970	940	949	694,200	474.50
2013-02-04	966	969	951	955	459,100	477.50
2013-02-01	949	968	946	963	677,100	481.50
2013-01-31	943	951	920	930	545,300	465
2013-01-30	932	955	929	950	592,800	475
2013-01-29	944	945	920	923	570,000	461.50
2013-01-28	940	949	933	944	975,800	472
2013-01-25	904	923	896	922	545,100	461
2013-01-24	889	905	884	889	487,300	444.50
2013-01-23	899	908	890	894	665,000	447
2013-01-22	901	914	894	901	426,500	450.50
2013-01-21	904	909	889	895	209,300	447.50
2013-01-18	900	910	893	903	486,800	451.50
2013-01-17	905	906	883	892	442,000	446
2013-01-16	912	917	902	904	555,700	452
2013-01-15	920	924	906	918	457,600	459
2013-01-11	905	926	905	919	538,000	459.50
2013-01-10	909	924	908	918	575,500	459
2013-01-09	886	908	883	905	484,300	452.50
2013-01-08	886	904	883	893	532,700	446.50
2013-01-07	900	905	884	885	618,700	442.50
2013-01-04	882	891	872	890	987,200	445

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