1951 エクシオグループ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,663	1,687	1,646	1,682	388,200	841
2016-12-29	1,693	1,693	1,666	1,675	343,600	837.50
2016-12-28	1,672	1,702	1,669	1,698	552,000	849
2016-12-27	1,682	1,687	1,662	1,668	403,600	834
2016-12-26	1,679	1,694	1,660	1,686	389,800	843
2016-12-22	1,689	1,689	1,676	1,686	463,400	843
2016-12-21	1,711	1,711	1,675	1,692	528,900	846
2016-12-20	1,701	1,721	1,697	1,718	376,700	859
2016-12-19	1,702	1,716	1,697	1,702	489,700	851
2016-12-16	1,735	1,735	1,702	1,714	406,200	857
2016-12-15	1,720	1,738	1,706	1,712	314,600	856
2016-12-14	1,735	1,736	1,703	1,716	501,500	858
2016-12-13	1,711	1,743	1,710	1,736	613,400	868
2016-12-12	1,718	1,718	1,695	1,700	527,700	850
2016-12-09	1,678	1,703	1,674	1,699	470,600	849.50
2016-12-08	1,663	1,675	1,650	1,671	519,600	835.50
2016-12-07	1,652	1,656	1,640	1,651	278,900	825.50
2016-12-06	1,643	1,652	1,638	1,646	329,900	823
2016-12-05	1,635	1,641	1,626	1,634	383,300	817
2016-12-02	1,648	1,671	1,633	1,648	403,500	824
2016-12-01	1,636	1,676	1,632	1,657	585,100	828.50
2016-11-30	1,600	1,625	1,594	1,618	313,500	809
2016-11-29	1,599	1,600	1,582	1,599	283,600	799.50
2016-11-28	1,577	1,600	1,556	1,599	436,600	799.50
2016-11-25	1,583	1,590	1,571	1,583	337,000	791.50
2016-11-24	1,600	1,600	1,575	1,578	303,000	789
2016-11-22	1,561	1,585	1,558	1,577	225,000	788.50
2016-11-21	1,542	1,573	1,542	1,564	302,100	782
2016-11-18	1,519	1,540	1,501	1,533	590,000	766.50
2016-11-17	1,535	1,535	1,495	1,512	1,246,500	756
2016-11-16	1,560	1,566	1,543	1,559	401,100	779.50
2016-11-15	1,558	1,559	1,538	1,551	387,600	775.50
2016-11-14	1,543	1,579	1,534	1,560	509,300	780
2016-11-11	1,618	1,618	1,537	1,550	783,000	775
2016-11-10	1,612	1,617	1,582	1,613	574,200	806.50
2016-11-09	1,598	1,615	1,539	1,550	803,300	775
2016-11-08	1,580	1,581	1,566	1,567	393,800	783.50
2016-11-07	1,600	1,600	1,544	1,569	557,800	784.50
2016-11-04	1,520	1,531	1,507	1,523	358,900	761.50
2016-11-02	1,540	1,554	1,533	1,546	277,000	773
2016-11-01	1,554	1,558	1,526	1,556	745,400	778
2016-10-31	1,576	1,592	1,570	1,580	482,300	790
2016-10-28	1,575	1,587	1,560	1,582	534,900	791
2016-10-27	1,534	1,562	1,525	1,550	587,900	775
2016-10-26	1,519	1,534	1,506	1,532	375,600	766
2016-10-25	1,531	1,549	1,525	1,527	389,900	763.50
2016-10-24	1,514	1,525	1,500	1,524	382,700	762
2016-10-21	1,531	1,541	1,513	1,517	363,100	758.50
2016-10-20	1,525	1,550	1,525	1,545	536,800	772.50
2016-10-19	1,513	1,532	1,512	1,525	382,800	762.50
2016-10-17	1,521	1,534	1,487	1,508	631,600	754
2016-10-13	1,496	1,496	1,470	1,489	461,600	744.50
2016-10-12	1,482	1,496	1,480	1,482	325,000	741
2016-10-11	1,496	1,509	1,469	1,498	758,400	749
2016-10-07	1,445	1,454	1,428	1,441	255,600	720.50
2016-10-06	1,459	1,462	1,442	1,446	229,600	723
2016-10-05	1,450	1,460	1,445	1,447	319,800	723.50
2016-10-04	1,447	1,450	1,436	1,445	183,900	722.50
2016-10-03	1,458	1,466	1,446	1,449	235,800	724.50
2016-09-30	1,425	1,452	1,420	1,433	275,500	716.50
2016-09-29	1,452	1,452	1,436	1,442	312,500	721
2016-09-28	1,447	1,462	1,441	1,456	338,600	728
2016-09-27	1,453	1,479	1,445	1,473	558,200	736.50
2016-09-26	1,472	1,475	1,455	1,460	280,100	730
2016-09-23	1,466	1,486	1,457	1,477	378,200	738.50
2016-09-21	1,434	1,462	1,424	1,458	397,600	729
2016-09-20	1,425	1,458	1,419	1,446	810,600	723
2016-09-16	1,443	1,489	1,428	1,449	1,002,700	724.50
2016-09-15	1,432	1,446	1,398	1,426	832,000	713
2016-09-14	1,453	1,475	1,450	1,453	527,800	726.50
2016-09-13	1,452	1,481	1,450	1,472	526,700	736
2016-09-12	1,444	1,466	1,444	1,460	404,800	730
2016-09-09	1,487	1,488	1,466	1,483	373,500	741.50
2016-09-08	1,492	1,497	1,477	1,491	386,000	745.50
2016-09-07	1,484	1,493	1,475	1,492	299,000	746
2016-09-06	1,471	1,492	1,471	1,492	257,000	746
2016-09-05	1,479	1,479	1,463	1,467	348,100	733.50
2016-09-02	1,490	1,490	1,470	1,475	280,900	737.50
2016-09-01	1,481	1,503	1,472	1,500	446,300	750
2016-08-31	1,492	1,492	1,463	1,487	450,000	743.50
2016-08-30	1,495	1,495	1,456	1,493	721,900	746.50
2016-08-29	1,534	1,540	1,494	1,502	595,400	751
2016-08-26	1,535	1,535	1,508	1,508	446,500	754
2016-08-25	1,500	1,555	1,495	1,535	1,209,800	767.50
2016-08-24	1,455	1,459	1,437	1,456	324,300	728
2016-08-23	1,452	1,463	1,443	1,451	430,000	725.50
2016-08-22	1,438	1,483	1,437	1,478	582,100	739
2016-08-19	1,442	1,442	1,416	1,418	583,700	709
2016-08-18	1,392	1,463	1,379	1,441	1,087,600	720.50
2016-08-17	1,345	1,391	1,345	1,386	526,600	693
2016-08-16	1,374	1,375	1,338	1,338	523,800	669
2016-08-15	1,362	1,369	1,348	1,367	242,600	683.50
2016-08-12	1,375	1,375	1,348	1,370	539,400	685
2016-08-10	1,344	1,374	1,343	1,374	364,300	687
2016-08-09	1,345	1,353	1,323	1,350	522,600	675
2016-08-08	1,348	1,365	1,332	1,357	931,800	678.50
2016-08-05	1,385	1,385	1,327	1,342	877,400	671
2016-08-04	1,318	1,337	1,311	1,325	727,900	662.50
2016-08-03	1,306	1,327	1,301	1,318	405,200	659
2016-08-02	1,308	1,340	1,308	1,323	493,700	661.50
2016-08-01	1,320	1,325	1,300	1,316	558,500	658
2016-07-29	1,390	1,391	1,320	1,342	1,179,300	671
2016-07-28	1,374	1,418	1,366	1,403	702,400	701.50
2016-07-27	1,361	1,394	1,354	1,380	595,500	690
2016-07-26	1,333	1,364	1,320	1,356	450,200	678
2016-07-25	1,335	1,343	1,316	1,334	444,000	667
2016-07-22	1,361	1,367	1,333	1,345	642,500	672.50
2016-07-21	1,390	1,399	1,373	1,388	427,500	694
2016-07-20	1,348	1,372	1,338	1,371	608,200	685.50
2016-07-19	1,350	1,353	1,334	1,349	324,700	674.50
2016-07-15	1,346	1,352	1,333	1,337	354,600	668.50
2016-07-14	1,331	1,348	1,321	1,344	519,200	672
2016-07-13	1,368	1,368	1,312	1,323	644,100	661.50
2016-07-12	1,363	1,383	1,352	1,354	614,900	677
2016-07-11	1,306	1,340	1,302	1,322	553,300	661
2016-07-08	1,304	1,316	1,284	1,284	583,100	642
2016-07-07	1,277	1,305	1,273	1,297	755,300	648.50
2016-07-06	1,264	1,282	1,254	1,279	454,000	639.50
2016-07-05	1,273	1,291	1,268	1,280	216,100	640
2016-07-04	1,267	1,280	1,263	1,273	243,300	636.50
2016-07-01	1,285	1,290	1,268	1,282	300,400	641
2016-06-30	1,290	1,298	1,272	1,274	543,500	637
2016-06-29	1,276	1,290	1,260	1,277	796,600	638.50
2016-06-28	1,229	1,291	1,220	1,270	728,400	635
2016-06-27	1,224	1,244	1,212	1,239	662,500	619.50
2016-06-24	1,250	1,260	1,160	1,168	674,700	584
2016-06-23	1,243	1,252	1,231	1,249	349,200	624.50
2016-06-22	1,242	1,243	1,220	1,234	367,900	617
2016-06-21	1,236	1,243	1,220	1,242	415,600	621
2016-06-20	1,225	1,244	1,219	1,237	415,000	618.50
2016-06-17	1,225	1,229	1,197	1,204	754,100	602
2016-06-16	1,254	1,266	1,212	1,221	530,400	610.50
2016-06-15	1,256	1,268	1,249	1,254	338,000	627
2016-06-14	1,283	1,293	1,241	1,256	529,600	628
2016-06-13	1,320	1,324	1,289	1,289	291,500	644.50
2016-06-10	1,357	1,365	1,327	1,338	365,100	669
2016-06-09	1,340	1,360	1,328	1,355	494,900	677.50
2016-06-08	1,324	1,343	1,313	1,343	357,200	671.50
2016-06-07	1,331	1,340	1,310	1,317	419,200	658.50
2016-06-06	1,323	1,332	1,318	1,331	423,800	665.50
2016-06-03	1,323	1,344	1,309	1,341	692,100	670.50
2016-06-02	1,322	1,338	1,313	1,332	676,100	666
2016-06-01	1,322	1,340	1,314	1,336	546,300	668
2016-05-31	1,330	1,340	1,314	1,340	509,100	670
2016-05-30	1,335	1,339	1,321	1,332	281,900	666
2016-05-27	1,346	1,358	1,327	1,329	455,000	664.50
2016-05-26	1,337	1,363	1,337	1,341	528,800	670.50
2016-05-25	1,371	1,380	1,337	1,337	621,000	668.50
2016-05-24	1,364	1,366	1,353	1,358	436,300	679
2016-05-23	1,358	1,371	1,354	1,365	538,200	682.50
2016-05-20	1,357	1,375	1,354	1,367	818,900	683.50
2016-05-19	1,400	1,404	1,356	1,374	1,294,000	687
2016-05-18	1,400	1,423	1,399	1,402	826,300	701
2016-05-17	1,410	1,428	1,409	1,425	635,000	712.50
2016-05-16	1,445	1,460	1,411	1,412	1,011,500	706
2016-05-13	1,485	1,488	1,469	1,472	639,700	736
2016-05-12	1,467	1,490	1,429	1,485	1,347,600	742.50
2016-05-11	1,449	1,498	1,446	1,478	1,960,500	739
2016-05-10	1,400	1,472	1,384	1,450	2,581,000	725
2016-05-09	1,240	1,257	1,222	1,243	641,100	621.50
2016-05-06	1,202	1,222	1,196	1,211	292,100	605.50
2016-05-02	1,220	1,229	1,202	1,208	342,500	604
2016-04-28	1,283	1,289	1,240	1,252	370,800	626
2016-04-27	1,285	1,285	1,268	1,269	223,800	634.50
2016-04-26	1,269	1,283	1,269	1,279	284,700	639.50
2016-04-25	1,283	1,284	1,266	1,273	260,900	636.50
2016-04-22	1,263	1,282	1,262	1,281	254,600	640.50
2016-04-21	1,294	1,294	1,271	1,279	242,500	639.50
2016-04-20	1,270	1,287	1,267	1,268	422,100	634
2016-04-19	1,269	1,274	1,256	1,269	369,800	634.50
2016-04-18	1,216	1,245	1,210	1,234	519,000	617
2016-04-15	1,223	1,238	1,219	1,229	269,800	614.50
2016-04-14	1,197	1,226	1,191	1,224	793,800	612
2016-04-13	1,208	1,210	1,169	1,183	902,900	591.50
2016-04-12	1,191	1,204	1,172	1,197	429,100	598.50
2016-04-11	1,200	1,205	1,179	1,195	330,300	597.50
2016-04-08	1,175	1,211	1,166	1,200	538,500	600
2016-04-07	1,171	1,192	1,142	1,189	694,300	594.50
2016-04-06	1,200	1,210	1,186	1,203	522,000	601.50
2016-04-05	1,246	1,251	1,197	1,197	307,300	598.50
2016-04-04	1,252	1,280	1,249	1,257	432,300	628.50
2016-04-01	1,264	1,269	1,240	1,251	606,300	625.50
2016-03-31	1,273	1,276	1,249	1,250	474,300	625
2016-03-30	1,258	1,286	1,258	1,273	410,200	636.50
2016-03-29	1,257	1,271	1,250	1,260	420,900	630
2016-03-28	1,293	1,299	1,265	1,279	408,900	639.50
2016-03-25	1,304	1,304	1,270	1,279	290,300	639.50
2016-03-24	1,293	1,310	1,292	1,300	378,100	650
2016-03-23	1,300	1,311	1,288	1,296	405,700	648
2016-03-22	1,287	1,304	1,275	1,294	478,100	647
2016-03-18	1,275	1,292	1,262	1,267	513,000	633.50
2016-03-17	1,280	1,281	1,253	1,268	349,900	634
2016-03-16	1,273	1,293	1,266	1,266	384,000	633
2016-03-15	1,262	1,283	1,252	1,276	616,100	638
2016-03-14	1,260	1,272	1,251	1,267	508,900	633.50
2016-03-11	1,222	1,249	1,215	1,245	462,200	622.50
2016-03-10	1,240	1,244	1,230	1,241	455,300	620.50
2016-03-09	1,230	1,242	1,218	1,231	496,600	615.50
2016-03-08	1,233	1,247	1,218	1,231	430,700	615.50
2016-03-07	1,253	1,259	1,228	1,231	372,700	615.50
2016-03-04	1,204	1,248	1,192	1,247	722,600	623.50
2016-03-03	1,218	1,223	1,191	1,211	684,600	605.50
2016-03-02	1,221	1,237	1,193	1,231	785,400	615.50
2016-03-01	1,235	1,247	1,206	1,213	671,800	606.50
2016-02-29	1,279	1,280	1,245	1,245	454,500	622.50
2016-02-26	1,287	1,287	1,266	1,270	395,900	635
2016-02-25	1,265	1,279	1,258	1,276	354,900	638
2016-02-24	1,235	1,266	1,226	1,262	505,800	631
2016-02-23	1,274	1,280	1,238	1,241	405,600	620.50
2016-02-22	1,243	1,283	1,243	1,261	497,900	630.50
2016-02-19	1,222	1,257	1,221	1,254	801,600	627
2016-02-18	1,222	1,229	1,212	1,225	565,300	612.50
2016-02-17	1,205	1,227	1,173	1,188	400,300	594
2016-02-16	1,207	1,238	1,203	1,213	420,500	606.50
2016-02-15	1,180	1,231	1,170	1,221	561,500	610.50
2016-02-12	1,137	1,179	1,120	1,122	812,500	561
2016-02-10	1,187	1,200	1,138	1,160	722,000	580
2016-02-09	1,166	1,169	1,146	1,160	702,400	580
2016-02-08	1,157	1,232	1,155	1,216	772,400	608
2016-02-05	1,153	1,191	1,147	1,187	658,500	593.50
2016-02-04	1,175	1,195	1,170	1,182	421,400	591
2016-02-03	1,191	1,199	1,174	1,197	358,900	598.50
2016-02-02	1,233	1,240	1,214	1,221	356,100	610.50
2016-02-01	1,244	1,258	1,229	1,246	445,500	623
2016-01-29	1,203	1,227	1,182	1,225	666,100	612.50
2016-01-28	1,189	1,208	1,179	1,198	375,500	599
2016-01-27	1,162	1,201	1,162	1,195	393,400	597.50
2016-01-26	1,154	1,162	1,137	1,139	377,300	569.50
2016-01-25	1,167	1,177	1,149	1,166	359,200	583
2016-01-22	1,125	1,147	1,113	1,144	328,100	572
2016-01-21	1,115	1,144	1,096	1,096	473,700	548
2016-01-20	1,144	1,152	1,120	1,121	426,200	560.50
2016-01-19	1,138	1,152	1,131	1,148	316,000	574
2016-01-18	1,136	1,146	1,118	1,139	453,600	569.50
2016-01-15	1,163	1,180	1,151	1,156	504,600	578
2016-01-14	1,120	1,143	1,115	1,140	451,000	570
2016-01-13	1,128	1,155	1,117	1,155	521,100	577.50
2016-01-12	1,154	1,161	1,128	1,129	548,000	564.50
2016-01-08	1,170	1,190	1,166	1,174	591,500	587
2016-01-07	1,210	1,217	1,183	1,188	532,000	594
2016-01-06	1,217	1,236	1,212	1,218	438,400	609
2016-01-05	1,219	1,243	1,214	1,217	521,900	608.50
2016-01-04	1,232	1,245	1,207	1,213	354,200	606.50

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