1951 エクシオグループ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,909	2,940	2,904	2,917	414,200	1,458.50
2017-12-28	2,991	2,998	2,918	2,929	602,900	1,464.50
2017-12-27	3,000	3,045	2,998	3,010	356,300	1,505
2017-12-26	3,010	3,065	2,971	2,987	610,700	1,493.50
2017-12-25	2,961	2,990	2,957	2,988	375,200	1,494
2017-12-22	2,929	2,961	2,913	2,947	443,200	1,473.50
2017-12-21	2,884	2,937	2,872	2,926	562,300	1,463
2017-12-20	2,868	2,923	2,842	2,917	791,700	1,458.50
2017-12-19	2,850	2,876	2,816	2,868	827,400	1,434
2017-12-18	2,911	2,911	2,812	2,837	665,200	1,418.50
2017-12-15	2,900	2,935	2,831	2,861	1,321,100	1,430.50
2017-12-14	2,700	2,794	2,692	2,724	1,153,800	1,362
2017-12-13	2,620	2,636	2,611	2,623	304,700	1,311.50
2017-12-12	2,618	2,639	2,609	2,634	509,100	1,317
2017-12-11	2,642	2,656	2,586	2,634	497,300	1,317
2017-12-08	2,581	2,671	2,581	2,658	883,200	1,329
2017-12-07	2,616	2,648	2,611	2,631	443,000	1,315.50
2017-12-06	2,650	2,651	2,578	2,605	439,000	1,302.50
2017-12-05	2,657	2,670	2,622	2,662	331,700	1,331
2017-12-04	2,717	2,717	2,675	2,678	396,300	1,339
2017-12-01	2,698	2,706	2,664	2,671	384,800	1,335.50
2017-11-30	2,662	2,698	2,641	2,698	666,800	1,349
2017-11-29	2,631	2,659	2,615	2,658	452,800	1,329
2017-11-28	2,621	2,630	2,591	2,609	496,500	1,304.50
2017-11-27	2,668	2,668	2,620	2,629	361,100	1,314.50
2017-11-24	2,635	2,676	2,616	2,665	568,900	1,332.50
2017-11-22	2,669	2,669	2,629	2,649	613,500	1,324.50
2017-11-21	2,581	2,605	2,576	2,599	571,800	1,299.50
2017-11-20	2,529	2,586	2,525	2,580	519,300	1,290
2017-11-17	2,521	2,552	2,506	2,529	666,500	1,264.50
2017-11-16	2,452	2,501	2,443	2,497	626,800	1,248.50
2017-11-15	2,527	2,527	2,453	2,465	513,800	1,232.50
2017-11-13	2,426	2,515	2,411	2,502	742,400	1,251
2017-11-10	2,381	2,408	2,381	2,393	275,400	1,196.50
2017-11-09	2,426	2,447	2,389	2,413	576,200	1,206.50
2017-11-08	2,452	2,453	2,407	2,416	549,500	1,208
2017-11-07	2,505	2,508	2,438	2,452	653,600	1,226
2017-11-06	2,512	2,517	2,487	2,504	542,500	1,252
2017-11-02	2,518	2,518	2,473	2,493	592,600	1,246.50
2017-11-01	2,497	2,520	2,468	2,508	979,900	1,254
2017-10-31	2,440	2,476	2,435	2,461	644,000	1,230.50
2017-10-30	2,396	2,433	2,396	2,429	960,700	1,214.50
2017-10-27	2,410	2,411	2,383	2,402	450,000	1,201
2017-10-26	2,415	2,416	2,398	2,403	530,800	1,201.50
2017-10-25	2,417	2,420	2,402	2,411	652,200	1,205.50
2017-10-24	2,377	2,404	2,376	2,397	679,300	1,198.50
2017-10-23	2,385	2,385	2,351	2,357	442,400	1,178.50
2017-10-20	2,358	2,385	2,354	2,369	319,600	1,184.50
2017-10-19	2,366	2,374	2,347	2,358	683,400	1,179
2017-10-18	2,416	2,429	2,384	2,385	497,600	1,192.50
2017-10-17	2,450	2,453	2,406	2,440	726,300	1,220
2017-10-16	2,433	2,469	2,428	2,440	806,900	1,220
2017-10-13	2,385	2,439	2,379	2,435	665,400	1,217.50
2017-10-12	2,373	2,393	2,365	2,378	552,100	1,189
2017-10-11	2,320	2,369	2,302	2,351	762,400	1,175.50
2017-10-10	2,219	2,316	2,210	2,314	943,800	1,157
2017-10-06	2,216	2,223	2,196	2,206	270,100	1,103
2017-10-05	2,218	2,237	2,210	2,224	371,000	1,112
2017-10-04	2,214	2,234	2,214	2,220	302,000	1,110
2017-10-03	2,205	2,231	2,195	2,227	449,300	1,113.50
2017-10-02	2,234	2,234	2,199	2,209	383,300	1,104.50
2017-09-29	2,220	2,235	2,200	2,235	299,100	1,117.50
2017-09-28	2,209	2,212	2,181	2,211	249,700	1,105.50
2017-09-27	2,200	2,207	2,182	2,195	269,200	1,097.50
2017-09-26	2,185	2,210	2,179	2,202	339,300	1,101
2017-09-25	2,200	2,208	2,188	2,197	343,900	1,098.50
2017-09-22	2,200	2,209	2,185	2,196	715,500	1,098
2017-09-21	2,133	2,172	2,130	2,156	473,600	1,078
2017-09-20	2,095	2,125	2,088	2,122	343,700	1,061
2017-09-19	2,061	2,093	2,043	2,091	439,000	1,045.50
2017-09-15	2,041	2,053	2,026	2,042	499,400	1,021
2017-09-14	2,037	2,051	2,026	2,044	394,900	1,022
2017-09-13	2,063	2,073	2,045	2,058	417,600	1,029
2017-09-12	2,101	2,101	2,062	2,064	331,800	1,032
2017-09-11	2,064	2,094	2,064	2,090	432,600	1,045
2017-09-08	2,054	2,077	2,051	2,057	346,000	1,028.50
2017-09-07	2,064	2,075	2,048	2,070	530,800	1,035
2017-09-06	2,069	2,089	2,058	2,066	560,200	1,033
2017-09-05	2,087	2,091	2,065	2,080	315,700	1,040
2017-09-04	2,104	2,125	2,082	2,085	309,500	1,042.50
2017-09-01	2,080	2,109	2,071	2,102	326,300	1,051
2017-08-31	2,081	2,085	2,065	2,070	349,200	1,035
2017-08-30	2,034	2,063	2,027	2,062	298,700	1,031
2017-08-29	2,022	2,034	2,016	2,029	318,000	1,014.50
2017-08-28	2,020	2,034	2,015	2,032	235,900	1,016
2017-08-25	2,022	2,024	2,008	2,013	227,400	1,006.50
2017-08-24	2,033	2,047	2,022	2,024	217,600	1,012
2017-08-23	2,051	2,064	2,033	2,049	256,200	1,024.50
2017-08-22	2,023	2,034	2,016	2,027	254,900	1,013.50
2017-08-21	2,029	2,050	2,029	2,044	299,500	1,022
2017-08-18	2,024	2,044	2,016	2,023	257,900	1,011.50
2017-08-17	2,040	2,063	2,036	2,043	302,300	1,021.50
2017-08-16	2,049	2,061	2,034	2,043	276,900	1,021.50
2017-08-15	2,100	2,107	2,054	2,054	445,100	1,027
2017-08-14	2,073	2,090	2,047	2,079	565,100	1,039.50
2017-08-10	2,075	2,099	2,067	2,094	861,500	1,047
2017-08-09	2,055	2,059	2,023	2,048	517,700	1,024
2017-08-08	2,050	2,056	2,031	2,037	433,100	1,018.50
2017-08-07	1,980	2,061	1,966	2,044	1,355,800	1,022
2017-08-04	1,951	1,964	1,938	1,946	407,400	973
2017-08-03	1,949	1,962	1,946	1,949	285,100	974.50
2017-08-02	1,930	1,949	1,911	1,944	349,400	972
2017-08-01	1,875	1,925	1,875	1,922	331,700	961
2017-07-31	1,883	1,894	1,879	1,884	356,200	942
2017-07-28	1,893	1,898	1,882	1,894	249,000	947
2017-07-27	1,894	1,911	1,879	1,896	476,900	948
2017-07-26	1,869	1,885	1,859	1,868	250,200	934
2017-07-25	1,886	1,895	1,860	1,865	204,900	932.50
2017-07-24	1,892	1,892	1,872	1,886	237,600	943
2017-07-21	1,905	1,920	1,905	1,908	230,100	954
2017-07-20	1,927	1,939	1,919	1,920	265,400	960
2017-07-19	1,897	1,925	1,889	1,917	306,500	958.50
2017-07-18	1,892	1,900	1,883	1,897	190,900	948.50
2017-07-14	1,888	1,894	1,883	1,890	190,400	945
2017-07-13	1,892	1,897	1,878	1,884	148,000	942
2017-07-12	1,903	1,903	1,882	1,885	166,000	942.50
2017-07-11	1,862	1,909	1,862	1,904	344,600	952
2017-07-10	1,886	1,888	1,854	1,856	417,300	928
2017-07-07	1,883	1,898	1,873	1,878	266,000	939
2017-07-06	1,896	1,922	1,891	1,903	314,700	951.50
2017-07-05	1,872	1,896	1,860	1,896	394,200	948
2017-07-04	1,917	1,917	1,875	1,881	367,300	940.50
2017-07-03	1,896	1,912	1,892	1,892	321,600	946
2017-06-30	1,891	1,904	1,882	1,889	290,400	944.50
2017-06-29	1,912	1,919	1,901	1,915	203,000	957.50
2017-06-28	1,920	1,930	1,909	1,910	194,600	955
2017-06-27	1,944	1,946	1,925	1,935	183,100	967.50
2017-06-26	1,952	1,956	1,933	1,944	222,900	972
2017-06-23	1,947	1,947	1,932	1,940	150,100	970
2017-06-22	1,953	1,959	1,942	1,943	183,200	971.50
2017-06-21	1,926	1,948	1,925	1,940	176,000	970
2017-06-20	1,930	1,947	1,930	1,934	230,200	967
2017-06-19	1,916	1,930	1,915	1,927	130,500	963.50
2017-06-16	1,912	1,926	1,901	1,907	274,700	953.50
2017-06-15	1,907	1,921	1,896	1,911	342,200	955.50
2017-06-14	1,944	1,959	1,916	1,916	433,000	958
2017-06-13	1,894	1,942	1,894	1,937	649,900	968.50
2017-06-12	1,846	1,895	1,844	1,891	418,700	945.50
2017-06-09	1,841	1,846	1,822	1,833	312,900	916.50
2017-06-08	1,840	1,849	1,826	1,841	421,200	920.50
2017-06-07	1,848	1,853	1,832	1,832	327,100	916
2017-06-06	1,853	1,853	1,828	1,831	305,700	915.50
2017-06-05	1,850	1,861	1,835	1,858	400,300	929
2017-06-02	1,839	1,868	1,837	1,845	516,700	922.50
2017-06-01	1,839	1,848	1,830	1,840	748,500	920
2017-05-31	1,854	1,860	1,840	1,840	449,500	920
2017-05-30	1,859	1,867	1,842	1,857	340,800	928.50
2017-05-29	1,872	1,872	1,856	1,862	370,700	931
2017-05-26	1,879	1,888	1,867	1,873	274,200	936.50
2017-05-25	1,861	1,882	1,856	1,877	231,800	938.50
2017-05-24	1,890	1,893	1,861	1,867	469,700	933.50
2017-05-23	1,880	1,898	1,870	1,894	645,400	947
2017-05-22	1,898	1,898	1,876	1,884	485,900	942
2017-05-19	1,885	1,893	1,864	1,882	267,700	941
2017-05-18	1,865	1,882	1,861	1,880	363,500	940
2017-05-17	1,862	1,896	1,860	1,895	635,100	947.50
2017-05-16	1,850	1,862	1,844	1,862	393,600	931
2017-05-15	1,829	1,844	1,820	1,844	434,300	922
2017-05-12	1,824	1,831	1,813	1,829	419,000	914.50
2017-05-11	1,830	1,834	1,815	1,826	564,400	913
2017-05-10	1,828	1,837	1,803	1,835	1,403,900	917.50
2017-05-09	1,730	1,749	1,729	1,748	556,600	874
2017-05-08	1,706	1,734	1,696	1,730	370,000	865
2017-05-02	1,698	1,703	1,687	1,690	260,500	845
2017-05-01	1,679	1,690	1,675	1,689	203,300	844.50
2017-04-28	1,663	1,684	1,657	1,684	469,900	842
2017-04-27	1,654	1,666	1,648	1,663	247,100	831.50
2017-04-26	1,665	1,679	1,665	1,673	460,000	836.50
2017-04-25	1,630	1,650	1,630	1,649	395,300	824.50
2017-04-24	1,617	1,640	1,617	1,637	337,800	818.50
2017-04-21	1,616	1,616	1,587	1,596	313,300	798
2017-04-20	1,577	1,598	1,577	1,590	307,700	795
2017-04-19	1,559	1,583	1,559	1,578	369,200	789
2017-04-18	1,570	1,583	1,565	1,575	306,500	787.50
2017-04-17	1,567	1,576	1,560	1,575	293,200	787.50
2017-04-14	1,592	1,595	1,567	1,569	268,900	784.50
2017-04-13	1,588	1,601	1,584	1,593	329,300	796.50
2017-04-12	1,596	1,612	1,591	1,612	339,200	806
2017-04-11	1,589	1,612	1,589	1,612	285,000	806
2017-04-10	1,610	1,614	1,584	1,600	257,200	800
2017-04-07	1,577	1,597	1,571	1,586	387,300	793
2017-04-06	1,604	1,613	1,566	1,568	483,700	784
2017-04-05	1,608	1,613	1,596	1,613	382,100	806.50
2017-04-04	1,620	1,635	1,608	1,613	285,300	806.50
2017-04-03	1,632	1,637	1,620	1,625	340,700	812.50
2017-03-31	1,621	1,633	1,611	1,611	502,000	805.50
2017-03-30	1,619	1,649	1,611	1,612	449,200	806
2017-03-29	1,644	1,647	1,617	1,628	372,500	814
2017-03-28	1,645	1,660	1,642	1,653	323,800	826.50
2017-03-27	1,640	1,647	1,626	1,631	308,000	815.50
2017-03-24	1,635	1,646	1,632	1,642	222,300	821
2017-03-23	1,635	1,637	1,615	1,626	458,500	813
2017-03-22	1,636	1,656	1,635	1,641	549,000	820.50
2017-03-21	1,672	1,679	1,658	1,664	348,300	832
2017-03-17	1,664	1,676	1,664	1,669	349,000	834.50
2017-03-16	1,668	1,684	1,662	1,674	323,100	837
2017-03-15	1,673	1,684	1,671	1,671	310,400	835.50
2017-03-14	1,674	1,684	1,665	1,670	444,700	835
2017-03-13	1,650	1,670	1,647	1,663	525,500	831.50
2017-03-10	1,655	1,657	1,632	1,640	483,200	820
2017-03-09	1,608	1,625	1,608	1,622	313,200	811
2017-03-08	1,598	1,609	1,587	1,601	282,300	800.50
2017-03-07	1,574	1,593	1,566	1,592	351,800	796
2017-03-06	1,564	1,580	1,561	1,573	289,700	786.50
2017-03-03	1,577	1,583	1,554	1,558	326,400	779
2017-03-02	1,558	1,569	1,551	1,566	418,700	783
2017-03-01	1,500	1,545	1,484	1,541	1,193,800	770.50
2017-02-28	1,580	1,581	1,557	1,558	592,500	779
2017-02-27	1,575	1,590	1,574	1,584	239,700	792
2017-02-24	1,575	1,593	1,573	1,586	330,700	793
2017-02-23	1,591	1,593	1,577	1,592	227,400	796
2017-02-22	1,591	1,594	1,572	1,586	366,600	793
2017-02-21	1,586	1,591	1,578	1,583	233,900	791.50
2017-02-20	1,590	1,593	1,576	1,592	283,700	796
2017-02-17	1,590	1,599	1,583	1,593	353,700	796.50
2017-02-16	1,600	1,629	1,593	1,594	861,200	797
2017-02-15	1,577	1,590	1,575	1,585	512,200	792.50
2017-02-14	1,573	1,590	1,566	1,567	481,200	783.50
2017-02-13	1,568	1,570	1,556	1,567	304,200	783.50
2017-02-10	1,566	1,569	1,548	1,560	443,700	780
2017-02-09	1,548	1,556	1,535	1,542	340,200	771
2017-02-08	1,549	1,563	1,542	1,561	604,800	780.50
2017-02-07	1,595	1,595	1,567	1,571	480,300	785.50
2017-02-06	1,652	1,652	1,589	1,604	582,000	802
2017-02-03	1,644	1,654	1,630	1,647	241,500	823.50
2017-02-02	1,662	1,672	1,637	1,643	294,600	821.50
2017-02-01	1,651	1,672	1,642	1,669	300,900	834.50
2017-01-31	1,673	1,682	1,665	1,671	320,400	835.50
2017-01-30	1,664	1,682	1,659	1,677	281,200	838.50
2017-01-27	1,689	1,692	1,674	1,677	478,200	838.50
2017-01-26	1,695	1,697	1,672	1,686	640,800	843
2017-01-25	1,705	1,714	1,679	1,685	412,000	842.50
2017-01-24	1,698	1,698	1,673	1,685	486,300	842.50
2017-01-23	1,679	1,708	1,677	1,701	297,500	850.50
2017-01-20	1,704	1,711	1,687	1,709	326,700	854.50
2017-01-19	1,704	1,722	1,683	1,698	332,300	849
2017-01-18	1,690	1,704	1,660	1,675	272,100	837.50
2017-01-17	1,701	1,701	1,670	1,670	211,100	835
2017-01-16	1,691	1,704	1,690	1,698	134,300	849
2017-01-13	1,694	1,716	1,688	1,711	182,200	855.50
2017-01-12	1,714	1,715	1,686	1,701	201,000	850.50
2017-01-11	1,722	1,723	1,704	1,716	214,500	858
2017-01-10	1,715	1,744	1,712	1,726	388,300	863
2017-01-06	1,705	1,732	1,704	1,728	301,900	864
2017-01-05	1,728	1,736	1,708	1,712	401,100	856
2017-01-04	1,697	1,721	1,693	1,720	376,400	860

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