1951 エクシオグループ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,300	1,312	1,290	1,291	338,000	645.50
2014-12-29	1,318	1,322	1,288	1,297	514,500	648.50
2014-12-26	1,315	1,322	1,309	1,318	309,100	659
2014-12-25	1,325	1,327	1,313	1,316	275,300	658
2014-12-24	1,350	1,355	1,324	1,335	354,600	667.50
2014-12-22	1,340	1,348	1,335	1,342	176,900	671
2014-12-19	1,342	1,355	1,334	1,339	372,200	669.50
2014-12-18	1,319	1,332	1,308	1,319	360,600	659.50
2014-12-17	1,278	1,303	1,272	1,290	324,800	645
2014-12-16	1,298	1,306	1,291	1,291	349,600	645.50
2014-12-15	1,311	1,335	1,309	1,320	393,800	660
2014-12-12	1,303	1,336	1,303	1,320	568,500	660
2014-12-11	1,322	1,329	1,309	1,315	338,100	657.50
2014-12-10	1,374	1,379	1,335	1,342	415,600	671
2014-12-09	1,369	1,398	1,360	1,392	360,400	696
2014-12-08	1,383	1,387	1,363	1,375	342,000	687.50
2014-12-05	1,374	1,378	1,359	1,375	237,600	687.50
2014-12-04	1,397	1,409	1,355	1,370	882,300	685
2014-12-03	1,370	1,394	1,363	1,391	651,700	695.50
2014-12-02	1,350	1,381	1,342	1,378	473,800	689
2014-12-01	1,347	1,359	1,339	1,353	264,800	676.50
2014-11-28	1,354	1,358	1,340	1,346	286,100	673
2014-11-27	1,356	1,369	1,350	1,353	301,600	676.50
2014-11-26	1,344	1,367	1,344	1,355	261,500	677.50
2014-11-25	1,361	1,362	1,340	1,345	432,500	672.50
2014-11-21	1,364	1,365	1,338	1,352	470,300	676
2014-11-20	1,377	1,377	1,353	1,364	404,200	682
2014-11-19	1,358	1,389	1,358	1,377	546,200	688.50
2014-11-18	1,314	1,351	1,306	1,347	1,108,700	673.50
2014-11-17	1,327	1,330	1,289	1,293	805,700	646.50
2014-11-14	1,367	1,368	1,326	1,340	729,100	670
2014-11-13	1,334	1,353	1,332	1,351	794,600	675.50
2014-11-12	1,357	1,366	1,329	1,333	578,500	666.50
2014-11-11	1,342	1,350	1,331	1,344	453,900	672
2014-11-10	1,354	1,370	1,337	1,344	387,300	672
2014-11-07	1,359	1,371	1,326	1,362	672,500	681
2014-11-06	1,370	1,370	1,337	1,350	422,300	675
2014-11-05	1,371	1,373	1,349	1,360	386,900	680
2014-11-04	1,401	1,404	1,369	1,371	800,900	685.50
2014-10-31	1,328	1,357	1,313	1,352	686,700	676
2014-10-30	1,305	1,319	1,294	1,312	626,700	656
2014-10-29	1,305	1,312	1,292	1,305	229,400	652.50
2014-10-28	1,304	1,305	1,285	1,291	296,400	645.50
2014-10-27	1,321	1,350	1,306	1,311	262,700	655.50
2014-10-24	1,310	1,318	1,293	1,308	284,900	654
2014-10-23	1,294	1,306	1,288	1,298	207,700	649
2014-10-22	1,282	1,306	1,275	1,306	351,400	653
2014-10-21	1,290	1,291	1,248	1,252	531,000	626
2014-10-20	1,278	1,289	1,264	1,288	420,600	644
2014-10-17	1,258	1,269	1,237	1,240	433,000	620
2014-10-16	1,263	1,288	1,255	1,261	371,900	630.50
2014-10-15	1,283	1,302	1,280	1,293	351,800	646.50
2014-10-14	1,278	1,299	1,271	1,281	507,200	640.50
2014-10-10	1,295	1,307	1,291	1,307	477,500	653.50
2014-10-09	1,348	1,351	1,322	1,322	431,900	661
2014-10-08	1,339	1,358	1,333	1,352	388,400	676
2014-10-07	1,378	1,379	1,357	1,359	365,300	679.50
2014-10-06	1,389	1,389	1,370	1,377	276,000	688.50
2014-10-03	1,372	1,388	1,359	1,366	426,500	683
2014-10-02	1,406	1,407	1,371	1,373	391,800	686.50
2014-10-01	1,430	1,434	1,417	1,418	251,600	709
2014-09-30	1,437	1,437	1,412	1,425	317,800	712.50
2014-09-29	1,447	1,449	1,433	1,440	152,300	720
2014-09-26	1,426	1,443	1,418	1,437	325,500	718.50
2014-09-25	1,434	1,447	1,432	1,447	342,700	723.50
2014-09-24	1,400	1,432	1,396	1,425	333,900	712.50
2014-09-22	1,424	1,431	1,407	1,412	229,500	706
2014-09-19	1,415	1,430	1,410	1,426	469,300	713
2014-09-18	1,418	1,421	1,404	1,407	222,500	703.50
2014-09-17	1,419	1,428	1,412	1,412	158,500	706
2014-09-16	1,416	1,430	1,409	1,414	324,500	707
2014-09-12	1,430	1,434	1,415	1,420	420,100	710
2014-09-11	1,444	1,448	1,428	1,432	265,100	716
2014-09-10	1,435	1,439	1,417	1,435	423,600	717.50
2014-09-09	1,449	1,449	1,433	1,435	219,100	717.50
2014-09-08	1,445	1,454	1,426	1,441	302,200	720.50
2014-09-05	1,459	1,467	1,433	1,439	254,800	719.50
2014-09-04	1,462	1,463	1,440	1,451	374,800	725.50
2014-09-03	1,482	1,482	1,462	1,471	229,400	735.50
2014-09-02	1,470	1,484	1,468	1,474	443,600	737
2014-09-01	1,439	1,467	1,439	1,456	430,500	728
2014-08-29	1,427	1,438	1,410	1,419	411,000	709.50
2014-08-28	1,447	1,449	1,434	1,439	385,700	719.50
2014-08-27	1,462	1,474	1,448	1,457	269,500	728.50
2014-08-26	1,442	1,460	1,438	1,456	252,100	728
2014-08-25	1,445	1,451	1,434	1,445	249,600	722.50
2014-08-22	1,480	1,485	1,435	1,445	359,300	722.50
2014-08-21	1,465	1,473	1,453	1,467	273,900	733.50
2014-08-20	1,469	1,477	1,460	1,464	192,200	732
2014-08-19	1,474	1,494	1,470	1,473	348,900	736.50
2014-08-18	1,463	1,473	1,453	1,462	239,200	731
2014-08-15	1,471	1,489	1,454	1,472	372,300	736
2014-08-14	1,446	1,480	1,445	1,468	305,600	734
2014-08-13	1,434	1,449	1,432	1,444	251,000	722
2014-08-12	1,434	1,458	1,433	1,445	425,200	722.50
2014-08-11	1,420	1,434	1,405	1,427	690,900	713.50
2014-08-08	1,391	1,407	1,356	1,373	467,300	686.50
2014-08-07	1,400	1,407	1,391	1,406	276,200	703
2014-08-06	1,398	1,410	1,392	1,399	290,300	699.50
2014-08-05	1,408	1,427	1,393	1,404	475,100	702
2014-08-04	1,445	1,454	1,429	1,444	313,900	722
2014-08-01	1,417	1,448	1,417	1,436	289,600	718
2014-07-31	1,460	1,460	1,434	1,435	289,400	717.50
2014-07-30	1,457	1,467	1,451	1,455	195,800	727.50
2014-07-29	1,451	1,463	1,442	1,459	243,200	729.50
2014-07-28	1,453	1,464	1,448	1,451	156,100	725.50
2014-07-25	1,443	1,453	1,441	1,449	268,500	724.50
2014-07-24	1,436	1,452	1,436	1,441	333,400	720.50
2014-07-23	1,425	1,440	1,420	1,424	303,900	712
2014-07-22	1,417	1,437	1,417	1,424	343,400	712
2014-07-18	1,412	1,431	1,412	1,423	237,100	711.50
2014-07-17	1,416	1,450	1,416	1,430	457,900	715
2014-07-16	1,414	1,450	1,401	1,415	324,100	707.50
2014-07-15	1,419	1,428	1,414	1,422	201,900	711
2014-07-14	1,418	1,435	1,411	1,426	184,100	713
2014-07-11	1,401	1,426	1,397	1,419	331,700	709.50
2014-07-10	1,428	1,435	1,409	1,411	292,200	705.50
2014-07-09	1,429	1,438	1,421	1,427	192,500	713.50
2014-07-08	1,426	1,445	1,389	1,436	491,300	718
2014-07-07	1,445	1,462	1,441	1,442	271,900	721
2014-07-04	1,449	1,459	1,430	1,444	318,400	722
2014-07-03	1,452	1,464	1,436	1,441	619,200	720.50
2014-07-02	1,468	1,472	1,444	1,445	286,500	722.50
2014-07-01	1,436	1,461	1,433	1,457	316,900	728.50
2014-06-30	1,434	1,445	1,424	1,442	278,000	721
2014-06-27	1,456	1,460	1,416	1,425	423,800	712.50
2014-06-26	1,469	1,474	1,447	1,460	383,000	730
2014-06-25	1,462	1,477	1,446	1,449	503,100	724.50
2014-06-24	1,434	1,458	1,430	1,450	362,800	725
2014-06-23	1,435	1,439	1,420	1,427	250,000	713.50
2014-06-20	1,430	1,444	1,422	1,429	304,900	714.50
2014-06-19	1,423	1,449	1,411	1,441	472,100	720.50
2014-06-18	1,403	1,407	1,390	1,397	392,900	698.50
2014-06-17	1,427	1,434	1,403	1,408	356,600	704
2014-06-16	1,421	1,442	1,413	1,427	391,700	713.50
2014-06-13	1,403	1,426	1,393	1,422	408,300	711
2014-06-12	1,416	1,425	1,404	1,416	243,000	708
2014-06-11	1,402	1,422	1,372	1,421	394,900	710.50
2014-06-10	1,423	1,431	1,410	1,411	361,800	705.50
2014-06-09	1,431	1,437	1,411	1,431	357,800	715.50
2014-06-06	1,427	1,438	1,422	1,431	244,300	715.50
2014-06-05	1,426	1,449	1,425	1,427	389,000	713.50
2014-06-04	1,415	1,425	1,393	1,415	293,200	707.50
2014-06-03	1,428	1,432	1,407	1,421	295,600	710.50
2014-06-02	1,372	1,427	1,372	1,425	379,900	712.50
2014-05-30	1,396	1,415	1,386	1,400	542,500	700
2014-05-29	1,389	1,403	1,376	1,396	350,300	698
2014-05-28	1,385	1,407	1,380	1,400	357,800	700
2014-05-27	1,393	1,399	1,375	1,380	303,300	690
2014-05-26	1,375	1,386	1,360	1,384	445,900	692
2014-05-23	1,376	1,382	1,362	1,375	429,300	687.50
2014-05-22	1,369	1,377	1,351	1,376	406,700	688
2014-05-21	1,354	1,371	1,344	1,369	395,100	684.50
2014-05-20	1,382	1,389	1,359	1,361	622,000	680.50
2014-05-19	1,376	1,403	1,368	1,382	568,000	691
2014-05-16	1,382	1,382	1,351	1,364	671,000	682
2014-05-15	1,358	1,416	1,358	1,403	723,500	701.50
2014-05-14	1,351	1,376	1,344	1,367	407,400	683.50
2014-05-13	1,365	1,371	1,336	1,350	767,900	675
2014-05-12	1,329	1,377	1,320	1,366	1,369,900	683
2014-05-09	1,278	1,287	1,270	1,283	469,600	641.50
2014-05-08	1,281	1,294	1,277	1,278	696,500	639
2014-05-07	1,330	1,330	1,296	1,297	397,000	648.50
2014-05-02	1,324	1,347	1,322	1,346	330,700	673
2014-05-01	1,323	1,335	1,313	1,331	472,600	665.50
2014-04-30	1,330	1,341	1,319	1,322	326,000	661
2014-04-28	1,321	1,344	1,318	1,326	431,500	663
2014-04-25	1,330	1,339	1,316	1,335	322,800	667.50
2014-04-24	1,356	1,356	1,323	1,338	229,400	669
2014-04-23	1,360	1,360	1,333	1,346	309,900	673
2014-04-22	1,369	1,380	1,355	1,358	375,600	679
2014-04-21	1,368	1,374	1,356	1,358	308,700	679
2014-04-18	1,343	1,364	1,343	1,362	380,200	681
2014-04-17	1,333	1,345	1,315	1,336	408,000	668
2014-04-16	1,314	1,339	1,304	1,338	388,700	669
2014-04-15	1,300	1,308	1,283	1,291	429,200	645.50
2014-04-14	1,304	1,304	1,288	1,297	295,300	648.50
2014-04-11	1,297	1,313	1,286	1,307	691,600	653.50
2014-04-10	1,339	1,348	1,308	1,317	598,300	658.50
2014-04-09	1,355	1,358	1,327	1,330	513,300	665
2014-04-08	1,380	1,400	1,365	1,370	582,900	685
2014-04-07	1,388	1,420	1,377	1,380	869,400	690
2014-04-04	1,359	1,405	1,359	1,398	1,576,400	699
2014-04-03	1,335	1,377	1,333	1,353	1,861,000	676.50
2014-04-02	1,309	1,320	1,300	1,317	1,029,700	658.50
2014-04-01	1,324	1,326	1,302	1,311	1,665,900	655.50
2014-03-31	1,336	1,339	1,308	1,326	838,700	663
2014-03-28	1,325	1,341	1,291	1,339	1,411,300	669.50
2014-03-27	1,304	1,329	1,261	1,325	1,846,600	662.50
2014-03-26	1,327	1,335	1,311	1,319	1,145,800	659.50
2014-03-25	1,339	1,340	1,313	1,328	1,088,000	664
2014-03-24	1,366	1,384	1,340	1,346	998,900	673
2014-03-20	1,390	1,410	1,371	1,371	584,200	685.50
2014-03-19	1,390	1,400	1,372	1,384	569,800	692
2014-03-18	1,406	1,406	1,391	1,398	529,700	699
2014-03-17	1,392	1,406	1,374	1,388	475,100	694
2014-03-14	1,400	1,418	1,397	1,402	730,200	701
2014-03-13	1,437	1,449	1,422	1,440	714,300	720
2014-03-12	1,451	1,482	1,447	1,456	402,600	728
2014-03-11	1,480	1,495	1,471	1,476	226,700	738
2014-03-10	1,454	1,493	1,434	1,480	475,300	740
2014-03-07	1,456	1,484	1,456	1,466	378,200	733
2014-03-06	1,427	1,446	1,409	1,439	734,300	719.50
2014-03-05	1,443	1,446	1,418	1,444	370,500	722
2014-03-04	1,423	1,433	1,413	1,429	588,500	714.50
2014-03-03	1,444	1,475	1,431	1,444	350,600	722
2014-02-28	1,461	1,475	1,445	1,465	524,800	732.50
2014-02-27	1,456	1,483	1,444	1,478	696,200	739
2014-02-26	1,475	1,480	1,443	1,447	655,600	723.50
2014-02-25	1,449	1,491	1,447	1,484	889,600	742
2014-02-24	1,434	1,440	1,414	1,427	501,300	713.50
2014-02-21	1,396	1,436	1,386	1,427	759,600	713.50
2014-02-20	1,380	1,399	1,369	1,371	371,800	685.50
2014-02-19	1,387	1,387	1,354	1,375	448,200	687.50
2014-02-18	1,352	1,397	1,350	1,375	731,400	687.50
2014-02-17	1,305	1,349	1,299	1,344	532,700	672
2014-02-14	1,319	1,333	1,295	1,305	500,800	652.50
2014-02-13	1,341	1,361	1,315	1,321	393,000	660.50
2014-02-12	1,324	1,360	1,323	1,334	653,600	667
2014-02-10	1,271	1,295	1,260	1,294	493,700	647
2014-02-07	1,250	1,282	1,238	1,251	1,455,900	625.50
2014-02-06	1,287	1,329	1,285	1,310	461,700	655
2014-02-05	1,281	1,299	1,270	1,290	529,600	645
2014-02-04	1,285	1,300	1,263	1,267	664,900	633.50
2014-02-03	1,335	1,353	1,318	1,331	385,600	665.50
2014-01-31	1,348	1,360	1,336	1,348	405,900	674
2014-01-30	1,340	1,360	1,333	1,343	456,700	671.50
2014-01-29	1,330	1,392	1,329	1,378	591,000	689
2014-01-28	1,350	1,363	1,330	1,330	611,900	665
2014-01-27	1,366	1,366	1,348	1,354	644,800	677
2014-01-24	1,381	1,398	1,364	1,373	570,600	686.50
2014-01-23	1,400	1,417	1,386	1,398	700,500	699
2014-01-22	1,375	1,384	1,358	1,372	315,900	686
2014-01-21	1,371	1,395	1,371	1,389	450,700	694.50
2014-01-20	1,354	1,377	1,352	1,362	344,100	681
2014-01-17	1,345	1,361	1,345	1,354	280,600	677
2014-01-16	1,360	1,377	1,350	1,350	362,400	675
2014-01-15	1,353	1,375	1,352	1,354	730,800	677
2014-01-14	1,360	1,360	1,340	1,342	700,500	671
2014-01-10	1,390	1,402	1,368	1,376	1,023,800	688
2014-01-09	1,414	1,415	1,387	1,411	528,000	705.50
2014-01-08	1,370	1,422	1,370	1,420	576,000	710
2014-01-07	1,371	1,377	1,350	1,356	400,400	678
2014-01-06	1,391	1,392	1,362	1,373	612,900	686.50

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