1951 エクシオグループ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,791	2,795	2,764	2,767	194,100	1,383.50
2019-12-27	2,806	2,818	2,787	2,809	262,300	1,404.50
2019-12-26	2,793	2,806	2,791	2,806	200,600	1,403
2019-12-25	2,783	2,793	2,771	2,779	147,100	1,389.50
2019-12-24	2,775	2,786	2,761	2,783	191,600	1,391.50
2019-12-23	2,818	2,831	2,779	2,788	282,900	1,394
2019-12-20	2,798	2,817	2,780	2,790	419,000	1,395
2019-12-19	2,784	2,799	2,759	2,774	403,900	1,387
2019-12-18	2,849	2,849	2,797	2,812	365,600	1,406
2019-12-17	2,847	2,848	2,807	2,845	379,500	1,422.50
2019-12-16	2,856	2,872	2,841	2,841	217,900	1,420.50
2019-12-13	2,911	2,912	2,856	2,859	542,000	1,429.50
2019-12-12	2,908	2,909	2,865	2,865	326,200	1,432.50
2019-12-11	2,900	2,900	2,859	2,874	342,000	1,437
2019-12-10	2,929	2,929	2,897	2,908	249,700	1,454
2019-12-09	2,918	2,932	2,886	2,907	289,600	1,453.50
2019-12-06	2,860	2,892	2,860	2,883	226,700	1,441.50
2019-12-05	2,865	2,872	2,842	2,864	223,400	1,432
2019-12-04	2,819	2,856	2,818	2,856	331,400	1,428
2019-12-03	2,839	2,857	2,824	2,849	287,900	1,424.50
2019-12-02	2,853	2,880	2,850	2,877	222,800	1,438.50
2019-11-29	2,899	2,901	2,842	2,850	207,000	1,425
2019-11-28	2,902	2,902	2,878	2,889	224,700	1,444.50
2019-11-27	2,857	2,904	2,849	2,899	471,500	1,449.50
2019-11-26	2,859	2,864	2,840	2,845	367,200	1,422.50
2019-11-25	2,928	2,929	2,855	2,855	500,000	1,427.50
2019-11-22	2,880	2,929	2,880	2,922	493,900	1,461
2019-11-21	2,878	2,902	2,851	2,895	452,300	1,447.50
2019-11-20	2,870	2,900	2,833	2,900	692,600	1,450
2019-11-19	2,809	2,840	2,796	2,840	680,700	1,420
2019-11-18	2,772	2,822	2,765	2,818	373,700	1,409
2019-11-15	2,781	2,797	2,758	2,763	572,100	1,381.50
2019-11-14	2,915	2,972	2,736	2,789	1,042,300	1,394.50
2019-11-13	2,820	2,975	2,810	2,887	1,584,400	1,443.50
2019-11-12	2,767	2,794	2,751	2,787	531,300	1,393.50
2019-11-11	2,773	2,795	2,737	2,737	446,800	1,368.50
2019-11-08	2,769	2,780	2,747	2,757	341,800	1,378.50
2019-11-07	2,763	2,772	2,730	2,752	431,000	1,376
2019-11-06	2,800	2,800	2,771	2,783	380,100	1,391.50
2019-11-05	2,775	2,800	2,765	2,800	414,300	1,400
2019-11-01	2,755	2,770	2,741	2,755	197,600	1,377.50
2019-10-31	2,749	2,784	2,748	2,773	365,000	1,386.50
2019-10-30	2,778	2,783	2,755	2,778	816,700	1,389
2019-10-29	2,764	2,787	2,747	2,784	491,300	1,392
2019-10-28	2,790	2,794	2,742	2,744	333,300	1,372
2019-10-25	2,777	2,782	2,763	2,779	286,600	1,389.50
2019-10-24	2,759	2,771	2,748	2,763	283,600	1,381.50
2019-10-23	2,740	2,754	2,702	2,751	332,300	1,375.50
2019-10-21	2,700	2,728	2,700	2,721	257,100	1,360.50
2019-10-18	2,690	2,706	2,666	2,693	420,100	1,346.50
2019-10-17	2,658	2,687	2,655	2,670	425,500	1,335
2019-10-16	2,671	2,710	2,648	2,655	543,800	1,327.50
2019-10-15	2,622	2,643	2,622	2,637	437,900	1,318.50
2019-10-11	2,559	2,587	2,544	2,576	375,800	1,288
2019-10-10	2,567	2,568	2,525	2,554	367,200	1,277
2019-10-09	2,530	2,559	2,510	2,558	408,800	1,279
2019-10-08	2,562	2,568	2,542	2,554	409,300	1,277
2019-10-07	2,564	2,565	2,538	2,545	253,300	1,272.50
2019-10-04	2,528	2,565	2,509	2,563	415,200	1,281.50
2019-10-03	2,585	2,587	2,534	2,548	342,100	1,274
2019-10-02	2,600	2,642	2,600	2,629	431,700	1,314.50
2019-10-01	2,642	2,664	2,622	2,626	506,900	1,313
2019-09-30	2,584	2,625	2,583	2,620	291,100	1,310
2019-09-27	2,604	2,617	2,581	2,615	514,400	1,307.50
2019-09-26	2,675	2,681	2,638	2,646	459,700	1,323
2019-09-25	2,631	2,670	2,619	2,668	422,900	1,334
2019-09-24	2,648	2,669	2,634	2,640	470,700	1,320
2019-09-20	2,672	2,674	2,642	2,647	594,600	1,323.50
2019-09-19	2,608	2,685	2,602	2,658	624,300	1,329
2019-09-18	2,628	2,638	2,593	2,609	468,900	1,304.50
2019-09-17	2,590	2,636	2,575	2,628	523,200	1,314
2019-09-13	2,610	2,610	2,561	2,590	661,300	1,295
2019-09-12	2,599	2,632	2,592	2,613	524,800	1,306.50
2019-09-11	2,558	2,582	2,547	2,573	671,900	1,286.50
2019-09-10	2,598	2,602	2,569	2,573	392,000	1,286.50
2019-09-09	2,549	2,592	2,537	2,591	424,200	1,295.50
2019-09-06	2,552	2,574	2,536	2,555	389,300	1,277.50
2019-09-05	2,577	2,584	2,564	2,565	505,100	1,282.50
2019-09-04	2,552	2,569	2,546	2,565	553,600	1,282.50
2019-09-03	2,566	2,579	2,530	2,545	472,600	1,272.50
2019-09-02	2,545	2,574	2,532	2,564	346,600	1,282
2019-08-30	2,525	2,569	2,525	2,560	535,500	1,280
2019-08-29	2,519	2,525	2,480	2,493	417,100	1,246.50
2019-08-28	2,459	2,512	2,457	2,496	593,300	1,248
2019-08-27	2,469	2,493	2,466	2,470	466,200	1,235
2019-08-26	2,397	2,469	2,391	2,457	749,000	1,228.50
2019-08-23	2,458	2,462	2,439	2,447	399,600	1,223.50
2019-08-22	2,426	2,450	2,426	2,431	578,600	1,215.50
2019-08-21	2,366	2,426	2,361	2,404	692,000	1,202
2019-08-20	2,349	2,394	2,343	2,390	690,600	1,195
2019-08-19	2,310	2,349	2,296	2,338	791,100	1,169
2019-08-16	2,300	2,335	2,274	2,290	1,438,600	1,145
2019-08-15	2,321	2,343	2,301	2,337	772,100	1,168.50
2019-08-14	2,386	2,397	2,343	2,377	1,054,600	1,188.50
2019-08-13	2,444	2,469	2,349	2,379	1,464,700	1,189.50
2019-08-09	2,580	2,597	2,560	2,580	438,300	1,290
2019-08-08	2,546	2,602	2,543	2,566	880,400	1,283
2019-08-07	2,526	2,540	2,504	2,517	846,300	1,258.50
2019-08-06	2,446	2,552	2,441	2,547	624,000	1,273.50
2019-08-05	2,534	2,540	2,477	2,520	528,100	1,260
2019-08-02	2,559	2,582	2,535	2,552	577,700	1,276
2019-08-01	2,600	2,623	2,583	2,615	423,800	1,307.50
2019-07-31	2,630	2,649	2,623	2,627	518,200	1,313.50
2019-07-30	2,614	2,641	2,611	2,633	350,200	1,316.50
2019-07-29	2,607	2,615	2,593	2,606	243,300	1,303
2019-07-26	2,620	2,625	2,609	2,612	194,100	1,306
2019-07-25	2,636	2,644	2,620	2,629	462,300	1,314.50
2019-07-24	2,619	2,632	2,595	2,623	428,100	1,311.50
2019-07-23	2,586	2,610	2,569	2,605	713,400	1,302.50
2019-07-22	2,622	2,627	2,596	2,596	373,200	1,298
2019-07-19	2,585	2,620	2,569	2,616	589,800	1,308
2019-07-18	2,640	2,653	2,575	2,585	484,400	1,292.50
2019-07-17	2,620	2,676	2,616	2,666	300,000	1,333
2019-07-16	2,660	2,666	2,618	2,629	373,500	1,314.50
2019-07-12	2,650	2,667	2,648	2,656	251,600	1,328
2019-07-11	2,632	2,660	2,619	2,655	348,000	1,327.50
2019-07-10	2,630	2,662	2,621	2,655	379,100	1,327.50
2019-07-09	2,681	2,700	2,647	2,652	427,000	1,326
2019-07-08	2,718	2,718	2,671	2,678	370,300	1,339
2019-07-05	2,728	2,737	2,718	2,726	257,100	1,363
2019-07-04	2,710	2,729	2,705	2,728	229,100	1,364
2019-07-03	2,719	2,723	2,677	2,695	401,300	1,347.50
2019-07-02	2,720	2,733	2,712	2,719	415,300	1,359.50
2019-07-01	2,703	2,709	2,674	2,703	450,400	1,351.50
2019-06-28	2,674	2,687	2,643	2,682	393,000	1,341
2019-06-27	2,671	2,677	2,656	2,677	226,300	1,338.50
2019-06-26	2,642	2,671	2,621	2,661	283,900	1,330.50
2019-06-25	2,689	2,701	2,651	2,657	429,900	1,328.50
2019-06-24	2,638	2,670	2,635	2,652	228,700	1,326
2019-06-21	2,683	2,689	2,635	2,649	611,000	1,324.50
2019-06-20	2,656	2,678	2,648	2,674	364,200	1,337
2019-06-19	2,673	2,684	2,656	2,672	486,100	1,336
2019-06-18	2,674	2,684	2,649	2,658	414,200	1,329
2019-06-17	2,709	2,720	2,669	2,675	534,500	1,337.50
2019-06-14	2,692	2,722	2,669	2,719	663,300	1,359.50
2019-06-13	2,677	2,692	2,646	2,673	664,600	1,336.50
2019-06-12	2,669	2,706	2,662	2,687	544,800	1,343.50
2019-06-11	2,637	2,680	2,622	2,674	492,100	1,337
2019-06-10	2,624	2,641	2,608	2,628	396,800	1,314
2019-06-07	2,601	2,603	2,553	2,602	453,800	1,301
2019-06-06	2,595	2,613	2,581	2,581	420,800	1,290.50
2019-06-05	2,572	2,603	2,543	2,595	496,000	1,297.50
2019-06-04	2,528	2,536	2,483	2,522	489,600	1,261
2019-06-03	2,500	2,545	2,498	2,528	467,300	1,264
2019-05-31	2,567	2,574	2,511	2,553	716,000	1,276.50
2019-05-30	2,518	2,586	2,518	2,566	992,300	1,283
2019-05-29	2,472	2,517	2,463	2,513	658,500	1,256.50
2019-05-28	2,456	2,484	2,434	2,473	633,900	1,236.50
2019-05-27	2,454	2,485	2,452	2,455	370,300	1,227.50
2019-05-24	2,455	2,459	2,421	2,452	548,900	1,226
2019-05-23	2,459	2,480	2,451	2,473	532,400	1,236.50
2019-05-22	2,497	2,507	2,481	2,489	639,000	1,244.50
2019-05-21	2,504	2,506	2,440	2,464	1,037,100	1,232
2019-05-20	2,502	2,554	2,492	2,554	734,700	1,277
2019-05-17	2,576	2,576	2,502	2,534	652,700	1,267
2019-05-16	2,573	2,573	2,468	2,543	1,379,100	1,271.50
2019-05-15	2,670	2,700	2,575	2,600	1,676,500	1,300
2019-05-14	2,840	2,841	2,789	2,820	640,000	1,410
2019-05-13	2,871	2,884	2,852	2,852	432,700	1,426
2019-05-10	2,884	2,911	2,869	2,897	558,800	1,448.50
2019-05-09	2,935	2,936	2,900	2,904	368,400	1,452
2019-05-08	2,975	2,981	2,940	2,948	548,900	1,474
2019-05-07	3,030	3,040	2,999	3,010	319,700	1,505
2019-04-26	3,000	3,040	2,982	3,030	297,400	1,515
2019-04-25	3,065	3,065	3,025	3,040	253,400	1,520
2019-04-24	3,080	3,080	3,005	3,030	375,800	1,515
2019-04-23	3,055	3,075	3,045	3,065	160,700	1,532.50
2019-04-22	3,040	3,080	3,015	3,070	218,400	1,535
2019-04-19	3,055	3,055	3,030	3,050	265,700	1,525
2019-04-18	3,090	3,095	3,025	3,040	354,400	1,520
2019-04-17	3,105	3,105	3,065	3,085	380,700	1,542.50
2019-04-16	3,110	3,135	3,105	3,125	272,500	1,562.50
2019-04-15	3,100	3,135	3,100	3,120	330,000	1,560
2019-04-12	3,100	3,100	3,070	3,090	205,800	1,545
2019-04-11	3,085	3,100	3,080	3,085	332,500	1,542.50
2019-04-10	3,040	3,075	3,025	3,060	329,600	1,530
2019-04-09	3,080	3,095	3,050	3,090	294,900	1,545
2019-04-08	3,105	3,120	3,095	3,100	303,900	1,550
2019-04-05	3,080	3,095	3,070	3,080	320,700	1,540
2019-04-04	3,090	3,095	3,060	3,075	310,800	1,537.50
2019-04-03	3,035	3,055	3,000	3,055	363,900	1,527.50
2019-04-02	3,100	3,110	3,045	3,060	338,500	1,530
2019-04-01	3,095	3,125	3,070	3,090	559,700	1,545
2019-03-29	2,978	3,060	2,969	3,055	820,900	1,527.50
2019-03-28	2,962	2,977	2,922	2,954	415,900	1,477
2019-03-27	2,982	3,010	2,960	3,000	528,100	1,500
2019-03-26	2,944	3,005	2,931	2,995	595,700	1,497.50
2019-03-25	2,940	2,940	2,901	2,931	479,500	1,465.50
2019-03-22	2,974	2,980	2,956	2,970	425,500	1,485
2019-03-20	2,990	2,998	2,964	2,978	367,900	1,489
2019-03-19	3,015	3,020	2,970	3,000	979,100	1,500
2019-03-18	3,015	3,025	2,984	2,989	448,800	1,494.50
2019-03-15	2,966	3,010	2,964	2,981	832,500	1,490.50
2019-03-14	3,000	3,010	2,953	2,958	507,200	1,479
2019-03-13	3,010	3,025	2,960	2,984	773,200	1,492
2019-03-12	3,030	3,050	3,010	3,020	428,300	1,510
2019-03-11	3,000	3,020	2,988	3,005	320,300	1,502.50
2019-03-08	3,020	3,030	2,976	2,987	644,600	1,493.50
2019-03-07	3,020	3,085	3,015	3,070	510,400	1,535
2019-03-06	3,020	3,075	3,010	3,055	486,400	1,527.50
2019-03-05	3,000	3,030	2,982	3,010	364,000	1,505
2019-03-04	3,055	3,060	3,000	3,005	696,600	1,502.50
2019-03-01	3,005	3,050	3,005	3,040	634,200	1,520
2019-02-28	3,005	3,030	2,982	3,005	1,082,200	1,502.50
2019-02-27	2,896	2,959	2,883	2,954	848,000	1,477
2019-02-26	2,876	2,888	2,856	2,877	484,400	1,438.50
2019-02-25	2,894	2,894	2,861	2,869	443,000	1,434.50
2019-02-22	2,839	2,857	2,815	2,853	591,800	1,426.50
2019-02-21	2,905	2,915	2,855	2,875	642,200	1,437.50
2019-02-20	2,918	2,945	2,892	2,918	714,200	1,459
2019-02-19	2,849	2,919	2,837	2,907	861,400	1,453.50
2019-02-18	2,823	2,839	2,783	2,809	395,500	1,404.50
2019-02-15	2,800	2,816	2,750	2,773	485,800	1,386.50
2019-02-14	2,779	2,803	2,771	2,792	650,300	1,396
2019-02-13	2,815	2,825	2,786	2,789	637,100	1,394.50
2019-02-12	2,717	2,804	2,715	2,802	693,300	1,401
2019-02-08	2,692	2,750	2,680	2,719	728,900	1,359.50
2019-02-07	2,721	2,729	2,675	2,706	564,600	1,353
2019-02-06	2,744	2,750	2,715	2,722	465,600	1,361
2019-02-05	2,745	2,749	2,706	2,714	326,600	1,357
2019-02-04	2,682	2,741	2,676	2,737	433,900	1,368.50
2019-02-01	2,680	2,684	2,648	2,657	361,200	1,328.50
2019-01-31	2,656	2,686	2,655	2,670	358,600	1,335
2019-01-30	2,642	2,646	2,620	2,623	368,200	1,311.50
2019-01-29	2,619	2,663	2,613	2,652	305,300	1,326
2019-01-28	2,647	2,657	2,620	2,632	353,600	1,316
2019-01-25	2,667	2,687	2,652	2,666	258,800	1,333
2019-01-24	2,658	2,668	2,636	2,667	261,700	1,333.50
2019-01-23	2,630	2,663	2,628	2,658	432,700	1,329
2019-01-22	2,692	2,698	2,647	2,661	296,700	1,330.50
2019-01-21	2,726	2,726	2,677	2,703	357,100	1,351.50
2019-01-18	2,641	2,685	2,640	2,676	357,300	1,338
2019-01-17	2,659	2,670	2,632	2,636	281,400	1,318
2019-01-16	2,697	2,715	2,633	2,654	437,400	1,327
2019-01-15	2,650	2,689	2,634	2,670	421,600	1,335
2019-01-11	2,661	2,691	2,641	2,669	440,800	1,334.50
2019-01-10	2,630	2,665	2,618	2,649	336,500	1,324.50
2019-01-09	2,694	2,696	2,619	2,644	407,400	1,322
2019-01-08	2,650	2,658	2,626	2,632	394,700	1,316
2019-01-07	2,637	2,669	2,615	2,656	455,500	1,328
2019-01-04	2,507	2,559	2,457	2,558	479,100	1,279

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