1951 エクシオグループ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,544	2,595	2,522	2,583	587,600	1,291.50
2018-12-27	2,516	2,563	2,490	2,546	483,400	1,273
2018-12-26	2,365	2,443	2,362	2,423	612,000	1,211.50
2018-12-25	2,344	2,361	2,309	2,334	661,400	1,167
2018-12-21	2,483	2,485	2,383	2,435	593,900	1,217.50
2018-12-20	2,555	2,581	2,499	2,509	349,300	1,254.50
2018-12-19	2,534	2,575	2,534	2,566	378,600	1,283
2018-12-18	2,617	2,622	2,574	2,580	338,600	1,290
2018-12-17	2,634	2,665	2,604	2,650	527,200	1,325
2018-12-14	2,632	2,663	2,625	2,636	706,300	1,318
2018-12-13	2,591	2,639	2,573	2,628	777,100	1,314
2018-12-12	2,543	2,573	2,512	2,573	695,700	1,286.50
2018-12-11	2,558	2,570	2,506	2,512	530,800	1,256
2018-12-10	2,612	2,629	2,575	2,588	312,100	1,294
2018-12-07	2,688	2,706	2,649	2,669	411,200	1,334.50
2018-12-06	2,703	2,715	2,653	2,673	411,200	1,336.50
2018-12-05	2,685	2,750	2,685	2,720	509,500	1,360
2018-12-04	2,833	2,833	2,739	2,741	473,100	1,370.50
2018-12-03	2,881	2,888	2,835	2,835	410,200	1,417.50
2018-11-30	2,817	2,869	2,810	2,860	497,200	1,430
2018-11-29	2,852	2,876	2,824	2,847	359,000	1,423.50
2018-11-28	2,828	2,846	2,809	2,821	403,600	1,410.50
2018-11-27	2,854	2,875	2,816	2,828	371,800	1,414
2018-11-26	2,770	2,854	2,761	2,842	739,500	1,421
2018-11-22	2,772	2,791	2,741	2,779	364,100	1,389.50
2018-11-21	2,739	2,790	2,738	2,772	412,600	1,386
2018-11-20	2,785	2,827	2,768	2,782	722,200	1,391
2018-11-19	2,828	2,873	2,812	2,812	588,500	1,406
2018-11-16	2,885	2,893	2,810	2,839	716,900	1,419.50
2018-11-15	2,804	2,887	2,803	2,885	460,100	1,442.50
2018-11-14	2,855	2,871	2,825	2,835	466,200	1,417.50
2018-11-13	2,900	2,907	2,840	2,866	500,100	1,433
2018-11-12	2,916	2,979	2,916	2,960	424,100	1,480
2018-11-09	2,888	2,938	2,880	2,924	470,000	1,462
2018-11-08	2,929	2,939	2,894	2,904	480,100	1,452
2018-11-07	3,035	3,055	2,821	2,902	1,294,500	1,451
2018-11-06	2,885	2,961	2,885	2,931	435,800	1,465.50
2018-11-05	2,883	2,894	2,830	2,843	778,200	1,421.50
2018-11-02	3,035	3,050	2,908	2,921	624,400	1,460.50
2018-11-01	3,040	3,070	3,015	3,045	524,800	1,522.50
2018-10-31	3,020	3,040	2,984	3,040	401,600	1,520
2018-10-30	2,961	3,025	2,951	2,980	736,300	1,490
2018-10-29	2,997	3,045	2,939	2,943	391,900	1,471.50
2018-10-26	3,075	3,075	2,948	2,970	489,800	1,485
2018-10-25	3,040	3,065	3,015	3,025	421,100	1,512.50
2018-10-24	3,065	3,130	3,050	3,120	361,100	1,560
2018-10-23	3,135	3,135	3,065	3,075	379,600	1,537.50
2018-10-22	3,070	3,150	3,065	3,120	214,400	1,560
2018-10-19	3,070	3,115	3,060	3,110	322,900	1,555
2018-10-18	3,145	3,160	3,090	3,120	440,700	1,560
2018-10-17	3,155	3,180	3,135	3,150	387,700	1,575
2018-10-16	3,075	3,105	3,050	3,090	468,400	1,545
2018-10-15	3,115	3,125	3,075	3,075	381,300	1,537.50
2018-10-12	3,150	3,180	3,135	3,165	331,000	1,582.50
2018-10-11	3,200	3,225	3,155	3,195	395,300	1,597.50
2018-10-10	3,295	3,335	3,275	3,325	423,100	1,662.50
2018-10-09	3,265	3,340	3,265	3,305	455,000	1,652.50
2018-10-05	3,275	3,280	3,240	3,260	284,000	1,630
2018-10-04	3,300	3,310	3,270	3,285	346,300	1,642.50
2018-10-03	3,325	3,330	3,260	3,265	262,600	1,632.50
2018-10-02	3,385	3,385	3,300	3,325	291,900	1,662.50
2018-10-01	3,295	3,340	3,280	3,315	494,100	1,657.50
2018-09-28	3,240	3,345	3,230	3,325	424,100	1,662.50
2018-09-27	3,385	3,385	3,240	3,245	625,200	1,622.50
2018-09-26	3,370	3,410	3,355	3,405	548,000	1,702.50
2018-09-25	3,320	3,375	3,310	3,375	884,200	1,687.50
2018-09-21	3,300	3,365	3,260	3,335	804,400	1,667.50
2018-09-20	3,265	3,315	3,245	3,305	430,000	1,652.50
2018-09-19	3,290	3,295	3,240	3,260	467,100	1,630
2018-09-18	3,170	3,285	3,160	3,260	692,000	1,630
2018-09-14	3,140	3,175	3,130	3,145	511,000	1,572.50
2018-09-13	3,135	3,175	3,125	3,140	349,100	1,570
2018-09-12	3,105	3,145	3,080	3,140	328,200	1,570
2018-09-11	3,130	3,140	3,095	3,115	264,700	1,557.50
2018-09-10	3,105	3,130	3,080	3,115	254,800	1,557.50
2018-09-07	3,075	3,115	3,050	3,105	354,400	1,552.50
2018-09-06	3,065	3,095	3,045	3,085	301,500	1,542.50
2018-09-05	3,080	3,115	3,050	3,075	232,400	1,537.50
2018-09-04	3,095	3,095	3,025	3,065	371,800	1,532.50
2018-09-03	3,130	3,145	3,095	3,125	351,400	1,562.50
2018-08-31	3,075	3,130	3,055	3,110	388,400	1,555
2018-08-30	3,035	3,120	3,010	3,100	776,700	1,550
2018-08-29	2,980	2,988	2,965	2,984	237,700	1,492
2018-08-28	2,997	2,997	2,960	2,970	249,400	1,485
2018-08-27	2,956	2,984	2,940	2,979	218,400	1,489.50
2018-08-24	2,950	2,969	2,913	2,956	293,000	1,478
2018-08-23	2,875	2,924	2,871	2,912	301,100	1,456
2018-08-22	2,888	2,911	2,852	2,871	489,500	1,435.50
2018-08-21	2,929	2,940	2,902	2,916	342,000	1,458
2018-08-20	2,914	2,929	2,887	2,917	275,700	1,458.50
2018-08-17	2,939	2,941	2,914	2,920	205,000	1,460
2018-08-16	2,931	2,954	2,895	2,954	303,300	1,477
2018-08-15	3,025	3,030	2,948	2,957	252,700	1,478.50
2018-08-14	2,969	3,030	2,948	3,025	397,500	1,512.50
2018-08-13	2,978	2,988	2,919	2,934	350,200	1,467
2018-08-10	2,970	2,998	2,936	2,984	322,200	1,492
2018-08-09	2,995	2,999	2,967	2,976	268,000	1,488
2018-08-08	3,015	3,050	3,005	3,010	371,000	1,505
2018-08-07	2,963	3,025	2,948	3,025	412,300	1,512.50
2018-08-06	3,000	3,010	2,891	2,954	643,700	1,477
2018-08-03	3,010	3,030	2,988	3,015	390,200	1,507.50
2018-08-02	3,005	3,045	2,961	2,985	374,000	1,492.50
2018-08-01	3,025	3,030	2,963	2,990	637,600	1,495
2018-07-31	3,130	3,135	3,005	3,025	817,400	1,512.50
2018-07-30	3,190	3,210	3,150	3,160	340,600	1,580
2018-07-27	3,185	3,195	3,150	3,155	429,200	1,577.50
2018-07-26	3,020	3,160	3,020	3,150	782,800	1,575
2018-07-25	2,970	3,015	2,950	2,976	439,500	1,488
2018-07-24	2,960	2,977	2,939	2,974	237,900	1,487
2018-07-23	2,965	2,971	2,928	2,948	332,500	1,474
2018-07-20	2,941	2,982	2,940	2,981	411,300	1,490.50
2018-07-19	2,961	2,976	2,936	2,948	356,800	1,474
2018-07-18	2,960	2,972	2,948	2,959	297,100	1,479.50
2018-07-17	-	-	-	2,935	-	1,467.50
2018-07-13	2,942	2,949	2,910	2,935	233,000	1,467.50
2018-07-12	2,891	2,939	2,886	2,929	419,400	1,464.50
2018-07-11	2,876	2,896	2,856	2,887	245,100	1,443.50
2018-07-10	2,940	2,953	2,905	2,905	494,300	1,452.50
2018-07-09	2,891	2,934	2,881	2,929	453,700	1,464.50
2018-07-06	2,843	2,868	2,817	2,858	604,700	1,429
2018-07-05	2,861	2,868	2,812	2,831	355,200	1,415.50
2018-07-04	2,768	2,861	2,767	2,849	329,400	1,424.50
2018-07-03	2,845	2,852	2,796	2,818	356,900	1,409
2018-07-02	2,911	2,916	2,825	2,827	314,500	1,413.50
2018-06-29	2,890	2,920	2,872	2,909	560,800	1,454.50
2018-06-28	2,943	2,964	2,903	2,908	458,400	1,454
2018-06-27	2,951	2,971	2,933	2,962	280,800	1,481
2018-06-26	2,949	2,953	2,905	2,951	410,400	1,475.50
2018-06-25	3,080	3,085	2,992	2,999	258,200	1,499.50
2018-06-22	3,010	3,055	3,000	3,035	401,900	1,517.50
2018-06-21	2,975	3,045	2,968	3,025	570,100	1,512.50
2018-06-20	2,997	2,997	2,935	2,986	399,000	1,493
2018-06-19	3,000	3,020	2,983	2,999	394,700	1,499.50
2018-06-18	2,974	3,030	2,957	3,020	322,600	1,510
2018-06-15	2,984	2,991	2,961	2,974	354,800	1,487
2018-06-14	2,994	3,030	2,970	2,974	472,500	1,487
2018-06-13	2,961	2,993	2,938	2,988	348,200	1,494
2018-06-12	2,941	2,962	2,922	2,959	287,800	1,479.50
2018-06-11	2,920	2,942	2,916	2,937	240,900	1,468.50
2018-06-08	2,906	2,927	2,892	2,917	325,800	1,458.50
2018-06-07	2,941	2,941	2,906	2,919	317,600	1,459.50
2018-06-06	2,923	2,927	2,882	2,896	250,500	1,448
2018-06-05	2,970	2,975	2,898	2,912	551,400	1,456
2018-06-04	2,908	2,947	2,907	2,943	447,500	1,471.50
2018-06-01	2,828	2,873	2,825	2,867	277,300	1,433.50
2018-05-31	2,870	2,885	2,822	2,850	639,600	1,425
2018-05-30	2,918	2,947	2,869	2,877	396,600	1,438.50
2018-05-29	2,894	2,935	2,894	2,932	377,400	1,466
2018-05-28	2,883	2,910	2,875	2,891	367,800	1,445.50
2018-05-25	2,876	2,876	2,840	2,872	397,400	1,436
2018-05-24	2,883	2,922	2,860	2,870	443,300	1,435
2018-05-23	2,900	2,933	2,878	2,881	458,800	1,440.50
2018-05-22	2,937	2,953	2,904	2,921	470,500	1,460.50
2018-05-21	2,941	2,947	2,918	2,937	310,500	1,468.50
2018-05-18	2,927	2,944	2,894	2,941	334,200	1,470.50
2018-05-17	2,924	2,943	2,908	2,936	442,600	1,468
2018-05-16	2,912	2,928	2,858	2,920	568,100	1,460
2018-05-15	2,941	2,958	2,906	2,915	508,900	1,457.50
2018-05-14	2,925	2,975	2,920	2,969	682,500	1,484.50
2018-05-11	2,941	2,956	2,894	2,919	982,300	1,459.50
2018-05-10	2,948	2,984	2,855	2,969	1,633,200	1,484.50
2018-05-09	2,796	2,868	2,780	2,822	728,100	1,411
2018-05-08	2,783	2,797	2,771	2,773	322,600	1,386.50
2018-05-07	2,795	2,818	2,749	2,818	436,400	1,409
2018-05-02	2,825	2,825	2,782	2,815	276,000	1,407.50
2018-05-01	2,849	2,864	2,786	2,794	513,900	1,397
2018-04-27	2,849	2,869	2,832	2,850	425,600	1,425
2018-04-26	2,820	2,827	2,786	2,825	408,100	1,412.50
2018-04-25	2,800	2,866	2,800	2,856	357,000	1,428
2018-04-24	2,805	2,818	2,788	2,804	194,900	1,402
2018-04-23	2,780	2,789	2,765	2,777	206,400	1,388.50
2018-04-20	2,780	2,808	2,775	2,789	298,700	1,394.50
2018-04-19	2,820	2,820	2,780	2,787	514,900	1,393.50
2018-04-18	2,839	2,839	2,778	2,826	474,100	1,413
2018-04-17	2,784	2,842	2,780	2,818	685,200	1,409
2018-04-16	2,792	2,800	2,768	2,779	257,800	1,389.50
2018-04-13	2,787	2,800	2,750	2,764	336,600	1,382
2018-04-12	2,785	2,799	2,756	2,765	465,300	1,382.50
2018-04-11	2,864	2,880	2,770	2,785	620,900	1,392.50
2018-04-10	2,850	2,892	2,833	2,853	843,300	1,426.50
2018-04-09	2,750	2,872	2,748	2,831	806,100	1,415.50
2018-04-06	2,729	2,761	2,726	2,728	401,000	1,364
2018-04-05	2,785	2,797	2,716	2,716	541,300	1,358
2018-04-04	2,756	2,771	2,732	2,753	560,900	1,376.50
2018-04-03	2,754	2,790	2,740	2,768	381,300	1,384
2018-03-30	2,839	2,864	2,810	2,846	575,600	1,423
2018-03-29	2,750	2,806	2,750	2,805	764,300	1,402.50
2018-03-28	2,684	2,715	2,658	2,691	492,400	1,345.50
2018-03-27	2,699	2,743	2,691	2,743	481,300	1,371.50
2018-03-26	2,600	2,652	2,590	2,650	522,700	1,325
2018-03-23	2,602	2,644	2,602	2,630	710,200	1,315
2018-03-22	2,653	2,696	2,636	2,685	476,900	1,342.50
2018-03-20	2,657	2,679	2,632	2,678	572,900	1,339
2018-03-19	2,644	2,695	2,642	2,666	526,300	1,333
2018-03-16	2,703	2,728	2,663	2,669	2,023,700	1,334.50
2018-03-15	2,694	2,707	2,660	2,693	599,800	1,346.50
2018-03-14	2,679	2,699	2,667	2,694	321,100	1,347
2018-03-13	2,670	2,699	2,638	2,699	516,100	1,349.50
2018-03-12	2,772	2,790	2,674	2,706	940,800	1,353
2018-03-09	2,751	2,801	2,743	2,750	552,600	1,375
2018-03-08	2,770	2,771	2,701	2,721	487,700	1,360.50
2018-03-07	2,749	2,797	2,749	2,767	280,600	1,383.50
2018-03-06	2,768	2,807	2,758	2,771	289,800	1,385.50
2018-03-05	2,713	2,753	2,708	2,747	355,300	1,373.50
2018-03-02	2,706	2,748	2,706	2,718	644,500	1,359
2018-03-01	2,809	2,811	2,766	2,789	496,500	1,394.50
2018-02-28	2,905	2,922	2,859	2,859	575,700	1,429.50
2018-02-27	2,921	2,948	2,898	2,910	445,800	1,455
2018-02-26	2,877	2,887	2,844	2,881	350,400	1,440.50
2018-02-23	2,812	2,858	2,812	2,854	240,000	1,427
2018-02-22	2,814	2,838	2,787	2,827	328,400	1,413.50
2018-02-21	2,850	2,890	2,815	2,864	399,200	1,432
2018-02-20	2,825	2,846	2,773	2,842	436,000	1,421
2018-02-19	2,789	2,845	2,789	2,838	568,800	1,419
2018-02-16	2,725	2,764	2,706	2,741	357,900	1,370.50
2018-02-15	2,725	2,735	2,680	2,692	469,900	1,346
2018-02-14	2,688	2,718	2,658	2,697	557,500	1,348.50
2018-02-13	2,769	2,769	2,665	2,671	477,700	1,335.50
2018-02-09	2,656	2,692	2,636	2,685	605,800	1,342.50
2018-02-08	2,720	2,749	2,686	2,739	872,300	1,369.50
2018-02-07	2,860	2,873	2,664	2,664	1,177,100	1,332
2018-02-06	2,670	2,677	2,557	2,610	627,800	1,305
2018-02-05	2,811	2,854	2,795	2,795	476,900	1,397.50
2018-02-02	2,900	2,926	2,894	2,900	209,500	1,450
2018-02-01	2,863	2,948	2,857	2,940	363,100	1,470
2018-01-31	2,823	2,857	2,820	2,828	385,700	1,414
2018-01-30	2,918	2,929	2,841	2,842	466,400	1,421
2018-01-29	2,950	2,994	2,933	2,942	530,400	1,471
2018-01-26	2,867	2,901	2,858	2,900	661,900	1,450
2018-01-25	2,899	2,901	2,876	2,883	434,300	1,441.50
2018-01-24	2,932	2,947	2,916	2,921	361,600	1,460.50
2018-01-23	2,944	2,960	2,925	2,935	310,300	1,467.50
2018-01-22	2,952	2,961	2,937	2,948	258,700	1,474
2018-01-19	2,932	2,973	2,932	2,964	412,900	1,482
2018-01-18	2,969	2,972	2,904	2,910	554,300	1,455
2018-01-17	3,010	3,020	2,960	2,973	544,200	1,486.50
2018-01-16	3,050	3,075	3,005	3,050	680,000	1,525
2018-01-15	3,005	3,050	3,005	3,015	548,500	1,507.50
2018-01-12	2,937	2,983	2,916	2,972	592,500	1,486
2018-01-11	2,930	2,937	2,903	2,936	389,200	1,468
2018-01-10	2,979	2,980	2,933	2,954	568,200	1,477
2018-01-09	3,000	3,005	2,978	2,993	426,200	1,496.50
2018-01-05	3,020	3,020	2,973	3,000	308,500	1,500
2018-01-04	2,942	2,994	2,922	2,994	441,100	1,497

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