1951 エクシオグループ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,930	2,932	2,900	2,910	315,400	1,455
2020-12-29	2,890	2,923	2,879	2,923	402,600	1,461.50
2020-12-28	2,862	2,862	2,823	2,840	224,300	1,420
2020-12-25	2,854	2,857	2,836	2,845	123,300	1,422.50
2020-12-24	2,855	2,859	2,824	2,826	227,100	1,413
2020-12-23	2,801	2,837	2,801	2,833	225,800	1,416.50
2020-12-22	2,838	2,842	2,792	2,801	319,200	1,400.50
2020-12-21	2,860	2,899	2,846	2,853	341,900	1,426.50
2020-12-18	2,840	2,864	2,824	2,858	321,100	1,429
2020-12-17	2,870	2,875	2,842	2,860	281,100	1,430
2020-12-16	2,894	2,907	2,870	2,878	325,800	1,439
2020-12-15	2,895	2,915	2,882	2,882	279,600	1,441
2020-12-14	2,880	2,937	2,879	2,892	613,000	1,446
2020-12-11	2,829	2,876	2,809	2,862	722,900	1,431
2020-12-10	2,806	2,842	2,802	2,809	451,600	1,404.50
2020-12-09	2,800	2,800	2,777	2,796	222,700	1,398
2020-12-08	2,780	2,808	2,768	2,769	592,900	1,384.50
2020-12-07	2,764	2,779	2,739	2,747	276,500	1,373.50
2020-12-04	2,750	2,769	2,738	2,739	329,400	1,369.50
2020-12-03	2,788	2,807	2,771	2,771	294,300	1,385.50
2020-12-02	2,770	2,797	2,765	2,790	472,400	1,395
2020-12-01	2,734	2,756	2,717	2,745	524,900	1,372.50
2020-11-30	2,743	2,744	2,687	2,687	1,011,300	1,343.50
2020-11-27	2,756	2,787	2,743	2,776	530,900	1,388
2020-11-26	2,754	2,771	2,742	2,755	552,800	1,377.50
2020-11-25	2,819	2,829	2,768	2,769	690,500	1,384.50
2020-11-24	2,761	2,807	2,760	2,793	463,100	1,396.50
2020-11-20	2,733	2,750	2,728	2,750	483,400	1,375
2020-11-19	2,735	2,764	2,729	2,762	506,300	1,381
2020-11-18	2,733	2,746	2,716	2,733	475,600	1,366.50
2020-11-17	2,773	2,777	2,735	2,758	444,400	1,379
2020-11-16	2,769	2,769	2,737	2,749	486,400	1,374.50
2020-11-13	2,739	2,762	2,695	2,736	606,100	1,368
2020-11-12	2,727	2,783	2,702	2,775	1,303,200	1,387.50
2020-11-11	2,649	2,675	2,637	2,666	511,400	1,333
2020-11-10	2,650	2,650	2,603	2,610	489,700	1,305
2020-11-09	2,591	2,622	2,580	2,614	476,100	1,307
2020-11-06	2,538	2,573	2,523	2,558	527,800	1,279
2020-11-05	2,494	2,545	2,484	2,534	496,200	1,267
2020-11-04	2,530	2,531	2,486	2,492	404,900	1,246
2020-11-02	2,439	2,472	2,439	2,463	300,700	1,231.50
2020-10-30	2,441	2,441	2,394	2,406	339,200	1,203
2020-10-29	2,432	2,459	2,410	2,445	338,400	1,222.50
2020-10-28	2,467	2,487	2,456	2,476	188,300	1,238
2020-10-27	2,478	2,492	2,443	2,489	324,700	1,244.50
2020-10-26	2,499	2,508	2,475	2,481	274,000	1,240.50
2020-10-23	2,510	2,519	2,497	2,499	345,900	1,249.50
2020-10-22	2,525	2,527	2,489	2,493	535,400	1,246.50
2020-10-21	2,541	2,550	2,512	2,525	463,000	1,262.50
2020-10-20	2,536	2,552	2,517	2,518	301,800	1,259
2020-10-19	2,515	2,535	2,508	2,533	719,900	1,266.50
2020-10-16	2,550	2,555	2,515	2,523	529,700	1,261.50
2020-10-15	2,624	2,627	2,554	2,560	672,200	1,280
2020-10-14	2,625	2,629	2,608	2,623	326,700	1,311.50
2020-10-13	2,641	2,647	2,617	2,637	384,800	1,318.50
2020-10-12	2,666	2,670	2,642	2,649	401,100	1,324.50
2020-10-09	2,710	2,726	2,684	2,693	420,000	1,346.50
2020-10-08	2,745	2,756	2,723	2,742	417,900	1,371
2020-10-07	2,732	2,744	2,723	2,727	377,800	1,363.50
2020-10-06	2,732	2,741	2,712	2,732	365,200	1,366
2020-10-05	2,705	2,745	2,687	2,728	422,300	1,364
2020-10-02	2,741	2,746	2,666	2,683	737,400	1,341.50
2020-09-30	2,782	2,786	2,741	2,742	370,900	1,371
2020-09-29	2,766	2,794	2,746	2,782	423,600	1,391
2020-09-28	2,800	2,830	2,782	2,830	543,300	1,415
2020-09-25	2,769	2,787	2,763	2,778	372,200	1,389
2020-09-24	2,744	2,774	2,740	2,746	597,700	1,373
2020-09-23	2,744	2,754	2,726	2,740	383,400	1,370
2020-09-18	2,730	2,792	2,723	2,776	706,000	1,388
2020-09-17	2,704	2,715	2,690	2,711	253,200	1,355.50
2020-09-16	2,717	2,725	2,689	2,699	370,400	1,349.50
2020-09-15	2,716	2,724	2,699	2,717	325,900	1,358.50
2020-09-14	2,748	2,748	2,698	2,719	496,000	1,359.50
2020-09-11	2,711	2,747	2,668	2,682	1,251,500	1,341
2020-09-10	2,663	2,690	2,655	2,690	354,400	1,345
2020-09-09	2,631	2,669	2,616	2,661	592,600	1,330.50
2020-09-08	2,675	2,681	2,645	2,681	315,700	1,340.50
2020-09-07	2,700	2,702	2,639	2,650	363,800	1,325
2020-09-04	2,651	2,692	2,650	2,689	384,500	1,344.50
2020-09-03	2,692	2,692	2,652	2,677	434,500	1,338.50
2020-09-02	2,683	2,698	2,641	2,678	669,000	1,339
2020-09-01	2,644	2,670	2,627	2,665	792,900	1,332.50
2020-08-31	2,660	2,690	2,657	2,669	501,200	1,334.50
2020-08-28	2,670	2,699	2,610	2,644	537,200	1,322
2020-08-27	2,721	2,727	2,687	2,702	490,900	1,351
2020-08-26	2,736	2,749	2,700	2,707	540,300	1,353.50
2020-08-25	2,767	2,795	2,757	2,777	315,200	1,388.50
2020-08-24	2,767	2,772	2,745	2,754	373,600	1,377
2020-08-21	2,778	2,789	2,763	2,767	348,700	1,383.50
2020-08-20	2,738	2,763	2,714	2,739	654,000	1,369.50
2020-08-19	2,800	2,811	2,762	2,772	580,900	1,386
2020-08-18	2,750	2,784	2,742	2,781	580,000	1,390.50
2020-08-17	2,727	2,754	2,723	2,723	329,500	1,361.50
2020-08-14	2,737	2,743	2,715	2,722	376,900	1,361
2020-08-13	2,750	2,753	2,709	2,725	451,100	1,362.50
2020-08-12	2,680	2,754	2,676	2,732	889,700	1,366
2020-08-11	2,650	2,684	2,617	2,652	852,600	1,326
2020-08-07	2,577	2,588	2,547	2,554	415,300	1,277
2020-08-06	2,578	2,615	2,570	2,597	300,700	1,298.50
2020-08-05	2,578	2,616	2,573	2,597	361,200	1,298.50
2020-08-04	2,566	2,616	2,562	2,576	440,400	1,288
2020-08-03	2,513	2,535	2,502	2,529	399,100	1,264.50
2020-07-31	2,545	2,550	2,484	2,484	384,500	1,242
2020-07-30	2,585	2,610	2,564	2,564	385,900	1,282
2020-07-29	2,585	2,601	2,572	2,580	356,200	1,290
2020-07-28	2,615	2,636	2,609	2,624	205,400	1,312
2020-07-27	2,596	2,633	2,589	2,625	341,300	1,312.50
2020-07-22	2,631	2,648	2,614	2,614	320,800	1,307
2020-07-21	2,655	2,659	2,633	2,642	354,700	1,321
2020-07-20	2,619	2,662	2,619	2,657	286,000	1,328.50
2020-07-17	2,621	2,636	2,608	2,619	477,500	1,309.50
2020-07-16	2,659	2,665	2,627	2,630	325,400	1,315
2020-07-15	2,691	2,692	2,641	2,671	503,600	1,335.50
2020-07-14	2,610	2,687	2,598	2,677	1,050,900	1,338.50
2020-07-13	2,561	2,571	2,547	2,562	292,700	1,281
2020-07-10	2,540	2,577	2,537	2,541	333,600	1,270.50
2020-07-09	2,554	2,560	2,531	2,544	362,100	1,272
2020-07-08	2,545	2,598	2,535	2,554	479,700	1,277
2020-07-07	2,579	2,582	2,539	2,548	604,400	1,274
2020-07-06	2,549	2,609	2,542	2,591	526,700	1,295.50
2020-07-03	2,513	2,545	2,505	2,524	492,600	1,262
2020-07-02	2,493	2,510	2,442	2,490	1,082,600	1,245
2020-07-01	2,575	2,595	2,507	2,519	623,300	1,259.50
2020-06-30	2,618	2,622	2,573	2,575	608,300	1,287.50
2020-06-29	2,600	2,608	2,574	2,581	402,800	1,290.50
2020-06-26	2,580	2,609	2,560	2,608	431,500	1,304
2020-06-25	2,594	2,599	2,546	2,558	434,600	1,279
2020-06-24	2,599	2,622	2,587	2,609	505,600	1,304.50
2020-06-23	2,619	2,619	2,566	2,593	470,000	1,296.50
2020-06-22	2,561	2,585	2,541	2,574	381,100	1,287
2020-06-19	2,574	2,599	2,531	2,591	900,700	1,295.50
2020-06-18	2,533	2,575	2,518	2,574	630,400	1,287
2020-06-17	2,568	2,581	2,545	2,555	487,200	1,277.50
2020-06-16	2,568	2,568	2,492	2,528	662,700	1,264
2020-06-15	2,590	2,598	2,483	2,485	732,700	1,242.50
2020-06-12	2,529	2,580	2,470	2,574	1,139,500	1,287
2020-06-11	2,534	2,581	2,527	2,535	773,600	1,267.50
2020-06-10	2,547	2,548	2,519	2,533	472,800	1,266.50
2020-06-09	2,505	2,542	2,500	2,536	837,100	1,268
2020-06-08	2,424	2,454	2,407	2,443	616,200	1,221.50
2020-06-05	2,399	2,430	2,386	2,406	675,000	1,203
2020-06-04	2,415	2,447	2,391	2,407	825,400	1,203.50
2020-06-03	2,486	2,487	2,408	2,435	941,400	1,217.50
2020-06-02	2,494	2,517	2,465	2,487	571,300	1,243.50
2020-06-01	2,477	2,498	2,446	2,468	427,600	1,234
2020-05-29	2,421	2,488	2,419	2,474	808,600	1,237
2020-05-28	2,459	2,478	2,408	2,445	798,500	1,222.50
2020-05-27	2,374	2,444	2,374	2,435	555,000	1,217.50
2020-05-26	2,390	2,390	2,337	2,366	660,100	1,183
2020-05-25	2,379	2,408	2,356	2,368	697,300	1,184
2020-05-22	2,455	2,462	2,406	2,409	372,800	1,204.50
2020-05-21	2,464	2,471	2,421	2,438	493,100	1,219
2020-05-20	2,461	2,473	2,452	2,466	703,700	1,233
2020-05-19	2,520	2,541	2,436	2,449	679,100	1,224.50
2020-05-18	2,517	2,526	2,448	2,467	660,700	1,233.50
2020-05-15	2,581	2,612	2,487	2,514	666,200	1,257
2020-05-14	2,505	2,564	2,503	2,531	615,900	1,265.50
2020-05-13	2,532	2,552	2,517	2,550	659,600	1,275
2020-05-12	2,593	2,597	2,505	2,550	918,600	1,275
2020-05-11	2,696	2,696	2,652	2,665	293,600	1,332.50
2020-05-08	2,668	2,696	2,645	2,687	307,700	1,343.50
2020-05-07	2,609	2,638	2,601	2,632	361,100	1,316
2020-05-01	2,650	2,654	2,618	2,621	380,700	1,310.50
2020-04-30	2,665	2,680	2,636	2,639	608,200	1,319.50
2020-04-28	2,627	2,669	2,611	2,659	337,000	1,329.50
2020-04-27	2,631	2,645	2,617	2,626	389,100	1,313
2020-04-24	2,606	2,628	2,558	2,618	433,000	1,309
2020-04-23	2,590	2,620	2,577	2,606	450,600	1,303
2020-04-22	2,505	2,571	2,490	2,562	443,500	1,281
2020-04-21	2,499	2,539	2,481	2,512	506,200	1,256
2020-04-20	2,538	2,562	2,511	2,513	337,000	1,256.50
2020-04-17	2,580	2,594	2,544	2,565	506,100	1,282.50
2020-04-16	2,503	2,533	2,489	2,527	301,000	1,263.50
2020-04-15	2,560	2,560	2,504	2,523	522,300	1,261.50
2020-04-14	2,535	2,576	2,513	2,566	508,000	1,283
2020-04-13	2,495	2,552	2,466	2,539	440,800	1,269.50
2020-04-10	2,420	2,533	2,402	2,521	726,800	1,260.50
2020-04-09	2,372	2,391	2,340	2,385	339,500	1,192.50
2020-04-08	2,345	2,408	2,304	2,373	432,400	1,186.50
2020-04-07	2,309	2,340	2,242	2,305	836,900	1,152.50
2020-04-06	2,217	2,342	2,211	2,326	353,300	1,163
2020-04-03	2,204	2,258	2,182	2,219	350,100	1,109.50
2020-04-02	2,242	2,270	2,203	2,233	347,700	1,116.50
2020-04-01	2,356	2,383	2,267	2,276	358,000	1,138
2020-03-31	2,410	2,438	2,355	2,406	470,700	1,203
2020-03-30	2,365	2,448	2,317	2,415	526,200	1,207.50
2020-03-27	2,389	2,455	2,353	2,455	835,500	1,227.50
2020-03-26	2,298	2,373	2,246	2,318	994,600	1,159
2020-03-25	2,282	2,317	2,215	2,248	910,800	1,124
2020-03-24	2,321	2,345	2,146	2,205	904,700	1,102.50
2020-03-23	2,081	2,405	2,027	2,296	1,821,700	1,148
2020-03-19	2,088	2,135	2,035	2,087	638,300	1,043.50
2020-03-18	2,090	2,140	2,049	2,053	656,600	1,026.50
2020-03-17	1,937	2,103	1,906	2,082	957,300	1,041
2020-03-16	2,041	2,060	1,950	1,955	505,000	977.50
2020-03-13	1,965	2,072	1,919	2,023	1,071,700	1,011.50
2020-03-12	2,118	2,142	2,042	2,103	953,500	1,051.50
2020-03-11	2,223	2,246	2,165	2,189	720,400	1,094.50
2020-03-10	2,170	2,253	2,116	2,237	627,300	1,118.50
2020-03-09	2,261	2,287	2,202	2,220	600,900	1,110
2020-03-06	2,346	2,368	2,324	2,339	408,600	1,169.50
2020-03-05	2,418	2,420	2,382	2,384	469,700	1,192
2020-03-04	2,330	2,424	2,316	2,394	547,200	1,197
2020-03-03	2,456	2,458	2,366	2,368	514,000	1,184
2020-03-02	2,333	2,441	2,331	2,407	736,200	1,203.50
2020-02-28	2,362	2,398	2,349	2,359	831,900	1,179.50
2020-02-27	2,490	2,521	2,431	2,441	741,100	1,220.50
2020-02-26	2,504	2,544	2,493	2,537	545,600	1,268.50
2020-02-25	2,525	2,560	2,514	2,526	622,100	1,263
2020-02-21	2,628	2,672	2,618	2,625	619,700	1,312.50
2020-02-20	2,644	2,669	2,627	2,629	669,300	1,314.50
2020-02-19	2,606	2,669	2,600	2,644	858,900	1,322
2020-02-18	2,538	2,584	2,531	2,581	625,800	1,290.50
2020-02-17	2,641	2,641	2,562	2,565	585,100	1,282.50
2020-02-14	2,669	2,675	2,577	2,670	1,044,300	1,335
2020-02-13	2,683	2,718	2,680	2,689	475,600	1,344.50
2020-02-12	2,743	2,744	2,683	2,683	442,500	1,341.50
2020-02-10	2,743	2,747	2,699	2,707	583,000	1,353.50
2020-02-07	2,760	2,818	2,753	2,810	405,800	1,405
2020-02-06	2,795	2,796	2,762	2,788	382,700	1,394
2020-02-05	2,781	2,785	2,735	2,735	397,200	1,367.50
2020-02-04	2,715	2,775	2,711	2,774	225,300	1,387
2020-02-03	2,699	2,750	2,697	2,740	240,200	1,370
2020-01-31	2,736	2,769	2,736	2,755	240,400	1,377.50
2020-01-30	2,734	2,752	2,712	2,734	414,400	1,367
2020-01-29	2,720	2,734	2,711	2,734	265,000	1,367
2020-01-28	2,739	2,755	2,710	2,715	345,600	1,357.50
2020-01-27	2,770	2,778	2,752	2,761	272,300	1,380.50
2020-01-24	2,803	2,825	2,802	2,809	195,100	1,404.50
2020-01-23	2,828	2,836	2,815	2,823	182,300	1,411.50
2020-01-22	2,854	2,860	2,838	2,852	203,300	1,426
2020-01-21	2,849	2,863	2,834	2,845	258,400	1,422.50
2020-01-20	2,817	2,837	2,810	2,828	184,000	1,414
2020-01-17	2,795	2,809	2,780	2,790	234,400	1,395
2020-01-16	2,782	2,791	2,774	2,785	190,300	1,392.50
2020-01-15	2,789	2,793	2,770	2,791	258,500	1,395.50
2020-01-14	2,803	2,805	2,782	2,790	307,400	1,395
2020-01-10	2,836	2,848	2,809	2,812	237,200	1,406
2020-01-09	2,814	2,821	2,794	2,814	230,300	1,407
2020-01-08	2,767	2,788	2,736	2,768	329,200	1,384
2020-01-07	2,771	2,814	2,766	2,811	353,500	1,405.50
2020-01-06	2,732	2,755	2,717	2,746	400,900	1,373

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