1951 エクシオグループ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,457	2,457	2,416	2,424	306,200	1,212
2021-12-29	2,401	2,432	2,399	2,432	384,100	1,216
2021-12-28	2,398	2,409	2,391	2,409	310,600	1,204.50
2021-12-27	2,382	2,396	2,368	2,380	310,100	1,190
2021-12-24	2,422	2,427	2,404	2,408	220,500	1,204
2021-12-23	2,433	2,438	2,426	2,431	180,900	1,215.50
2021-12-22	2,446	2,451	2,427	2,435	262,100	1,217.50
2021-12-21	2,471	2,475	2,452	2,461	236,200	1,230.50
2021-12-20	2,463	2,467	2,427	2,430	268,100	1,215
2021-12-17	2,501	2,522	2,484	2,492	558,800	1,246
2021-12-16	2,500	2,516	2,480	2,514	381,900	1,257
2021-12-15	2,464	2,501	2,464	2,474	315,800	1,237
2021-12-14	2,471	2,485	2,468	2,480	258,100	1,240
2021-12-13	2,498	2,500	2,462	2,475	259,100	1,237.50
2021-12-10	2,505	2,505	2,462	2,466	271,300	1,233
2021-12-09	2,496	2,499	2,479	2,491	281,500	1,245.50
2021-12-08	2,537	2,542	2,501	2,506	326,000	1,253
2021-12-07	2,488	2,535	2,467	2,534	358,800	1,267
2021-12-06	2,443	2,466	2,443	2,455	243,600	1,227.50
2021-12-03	2,436	2,451	2,425	2,448	236,400	1,224
2021-12-02	2,407	2,447	2,403	2,418	272,300	1,209
2021-12-01	2,385	2,437	2,380	2,429	428,100	1,214.50
2021-11-30	2,444	2,465	2,404	2,406	848,100	1,203
2021-11-29	2,441	2,447	2,406	2,410	465,000	1,205
2021-11-26	2,493	2,499	2,454	2,465	437,800	1,232.50
2021-11-25	2,522	2,529	2,482	2,487	310,500	1,243.50
2021-11-24	2,537	2,568	2,511	2,516	324,500	1,258
2021-11-22	2,560	2,568	2,542	2,562	250,900	1,281
2021-11-19	2,559	2,573	2,549	2,569	365,300	1,284.50
2021-11-18	2,530	2,566	2,527	2,549	346,200	1,274.50
2021-11-17	2,605	2,605	2,552	2,552	534,200	1,276
2021-11-16	2,626	2,648	2,614	2,623	231,100	1,311.50
2021-11-15	2,634	2,645	2,607	2,623	250,100	1,311.50
2021-11-12	2,575	2,634	2,571	2,614	385,500	1,307
2021-11-11	2,622	2,622	2,565	2,580	565,500	1,290
2021-11-10	2,674	2,683	2,650	2,665	237,700	1,332.50
2021-11-09	2,678	2,696	2,672	2,674	140,500	1,337
2021-11-08	2,728	2,730	2,675	2,678	186,100	1,339
2021-11-05	2,718	2,722	2,684	2,694	137,800	1,347
2021-11-04	2,698	2,733	2,688	2,727	442,200	1,363.50
2021-11-02	2,678	2,686	2,661	2,661	185,600	1,330.50
2021-11-01	2,677	2,700	2,665	2,700	238,700	1,350
2021-10-29	2,658	2,662	2,623	2,628	306,000	1,314
2021-10-28	2,664	2,671	2,643	2,658	168,000	1,329
2021-10-27	2,670	2,688	2,663	2,673	194,700	1,336.50
2021-10-26	2,651	2,669	2,634	2,656	246,700	1,328
2021-10-25	2,634	2,656	2,623	2,624	227,900	1,312
2021-10-22	2,631	2,655	2,625	2,647	260,900	1,323.50
2021-10-21	2,671	2,690	2,657	2,657	314,800	1,328.50
2021-10-20	2,708	2,723	2,690	2,695	330,500	1,347.50
2021-10-19	2,702	2,719	2,691	2,705	233,100	1,352.50
2021-10-18	2,699	2,699	2,671	2,695	217,500	1,347.50
2021-10-15	2,679	2,711	2,670	2,706	177,800	1,353
2021-10-14	2,651	2,661	2,638	2,661	182,000	1,330.50
2021-10-13	2,654	2,667	2,645	2,654	218,100	1,327
2021-10-12	2,699	2,706	2,660	2,662	208,900	1,331
2021-10-11	2,708	2,719	2,672	2,717	261,800	1,358.50
2021-10-08	2,686	2,710	2,676	2,694	213,700	1,347
2021-10-07	2,658	2,685	2,656	2,660	306,800	1,330
2021-10-06	2,649	2,686	2,624	2,645	297,800	1,322.50
2021-10-05	2,659	2,666	2,626	2,641	298,600	1,320.50
2021-10-04	2,724	2,729	2,667	2,681	286,900	1,340.50
2021-10-01	2,734	2,740	2,682	2,686	323,100	1,343
2021-09-30	2,763	2,775	2,736	2,749	332,100	1,374.50
2021-09-29	2,778	2,778	2,727	2,749	359,200	1,374.50
2021-09-28	2,838	2,853	2,813	2,845	246,300	1,422.50
2021-09-27	2,863	2,865	2,842	2,855	330,200	1,427.50
2021-09-24	2,846	2,854	2,823	2,838	320,700	1,419
2021-09-22	2,818	2,823	2,790	2,800	382,600	1,400
2021-09-21	2,840	2,862	2,826	2,831	260,900	1,415.50
2021-09-17	2,876	2,896	2,857	2,880	430,400	1,440
2021-09-16	2,894	2,894	2,864	2,880	294,400	1,440
2021-09-15	2,930	2,930	2,875	2,884	288,200	1,442
2021-09-14	2,960	2,960	2,916	2,960	317,900	1,480
2021-09-13	2,926	2,960	2,908	2,951	229,000	1,475.50
2021-09-10	2,879	2,943	2,879	2,943	400,300	1,471.50
2021-09-09	2,872	2,907	2,861	2,877	372,200	1,438.50
2021-09-08	2,842	2,861	2,826	2,859	282,800	1,429.50
2021-09-07	2,867	2,878	2,837	2,842	253,900	1,421
2021-09-06	2,847	2,860	2,823	2,844	262,000	1,422
2021-09-03	2,810	2,867	2,806	2,838	329,100	1,419
2021-09-02	2,761	2,795	2,757	2,795	239,800	1,397.50
2021-09-01	2,761	2,793	2,758	2,780	193,700	1,390
2021-08-31	2,724	2,777	2,723	2,762	274,200	1,381
2021-08-30	2,707	2,732	2,702	2,732	244,400	1,366
2021-08-27	2,702	2,713	2,695	2,705	123,400	1,352.50
2021-08-26	2,732	2,736	2,708	2,709	173,400	1,354.50
2021-08-25	2,753	2,767	2,716	2,716	120,600	1,358
2021-08-24	2,742	2,767	2,739	2,752	270,100	1,376
2021-08-23	2,697	2,735	2,692	2,723	280,800	1,361.50
2021-08-20	2,671	2,697	2,657	2,665	310,900	1,332.50
2021-08-19	2,698	2,714	2,695	2,697	200,000	1,348.50
2021-08-18	2,680	2,727	2,680	2,719	176,500	1,359.50
2021-08-17	2,700	2,710	2,665	2,666	160,400	1,333
2021-08-16	2,717	2,720	2,686	2,689	189,700	1,344.50
2021-08-13	2,723	2,744	2,720	2,729	179,600	1,364.50
2021-08-12	2,748	2,754	2,717	2,723	208,500	1,361.50
2021-08-11	2,731	2,747	2,727	2,742	217,400	1,371
2021-08-10	2,756	2,787	2,712	2,712	377,500	1,356
2021-08-06	2,705	2,724	2,702	2,702	210,800	1,351
2021-08-05	2,703	2,742	2,702	2,712	185,300	1,356
2021-08-04	2,759	2,759	2,721	2,721	179,800	1,360.50
2021-08-03	2,753	2,768	2,739	2,760	137,400	1,380
2021-08-02	2,728	2,768	2,728	2,764	185,100	1,382
2021-07-30	2,712	2,734	2,709	2,713	204,800	1,356.50
2021-07-29	2,736	2,740	2,718	2,724	240,000	1,362
2021-07-28	2,733	2,752	2,727	2,737	177,600	1,368.50
2021-07-27	2,739	2,758	2,734	2,747	202,600	1,373.50
2021-07-26	2,757	2,763	2,730	2,738	227,400	1,369
2021-07-21	2,701	2,734	2,696	2,707	202,200	1,353.50
2021-07-20	2,674	2,690	2,669	2,675	398,500	1,337.50
2021-07-19	2,699	2,718	2,687	2,708	300,900	1,354
2021-07-16	2,746	2,751	2,720	2,728	332,300	1,364
2021-07-15	2,821	2,838	2,751	2,752	449,300	1,376
2021-07-14	2,780	2,823	2,779	2,818	370,400	1,409
2021-07-13	2,752	2,783	2,746	2,779	353,300	1,389.50
2021-07-12	2,734	2,748	2,716	2,747	350,200	1,373.50
2021-07-09	2,663	2,700	2,655	2,695	404,100	1,347.50
2021-07-08	2,709	2,712	2,694	2,699	335,000	1,349.50
2021-07-07	2,678	2,707	2,661	2,706	264,400	1,353
2021-07-06	2,750	2,751	2,712	2,723	198,300	1,361.50
2021-07-05	2,725	2,734	2,717	2,729	176,600	1,364.50
2021-07-02	2,713	2,738	2,708	2,735	156,400	1,367.50
2021-07-01	2,735	2,735	2,705	2,710	180,000	1,355
2021-06-30	2,738	2,764	2,728	2,735	242,300	1,367.50
2021-06-29	2,732	2,733	2,706	2,725	279,000	1,362.50
2021-06-28	2,731	2,757	2,726	2,753	191,300	1,376.50
2021-06-25	2,720	2,725	2,705	2,720	198,400	1,360
2021-06-24	2,687	2,722	2,676	2,702	265,100	1,351
2021-06-23	2,720	2,738	2,698	2,704	248,200	1,352
2021-06-22	2,740	2,744	2,713	2,743	284,700	1,371.50
2021-06-21	2,720	2,720	2,667	2,679	416,200	1,339.50
2021-06-18	2,770	2,770	2,731	2,745	407,300	1,372.50
2021-06-17	2,761	2,767	2,736	2,742	339,100	1,371
2021-06-16	2,757	2,779	2,754	2,760	393,000	1,380
2021-06-15	2,762	2,770	2,737	2,755	537,100	1,377.50
2021-06-14	2,747	2,753	2,711	2,738	411,200	1,369
2021-06-11	2,723	2,749	2,722	2,740	408,000	1,370
2021-06-10	2,700	2,728	2,690	2,723	351,000	1,361.50
2021-06-09	2,746	2,755	2,735	2,739	321,000	1,369.50
2021-06-08	2,705	2,745	2,704	2,740	286,200	1,370
2021-06-07	2,750	2,763	2,716	2,731	329,900	1,365.50
2021-06-04	2,717	2,733	2,705	2,729	338,800	1,364.50
2021-06-03	2,718	2,725	2,696	2,718	471,400	1,359
2021-06-02	2,712	2,732	2,680	2,718	473,200	1,359
2021-06-01	2,700	2,708	2,672	2,708	417,700	1,354
2021-05-31	2,718	2,739	2,687	2,690	404,500	1,345
2021-05-28	2,749	2,750	2,717	2,736	370,600	1,368
2021-05-27	2,761	2,772	2,722	2,722	451,700	1,361
2021-05-26	2,739	2,783	2,737	2,778	415,300	1,389
2021-05-25	2,730	2,742	2,716	2,742	415,600	1,371
2021-05-24	2,777	2,801	2,761	2,772	312,400	1,386
2021-05-21	2,718	2,788	2,718	2,782	506,300	1,391
2021-05-20	2,730	2,768	2,704	2,711	326,000	1,355.50
2021-05-19	2,699	2,746	2,696	2,718	459,400	1,359
2021-05-18	2,749	2,750	2,679	2,702	487,200	1,351
2021-05-17	2,887	2,902	2,702	2,702	669,300	1,351
2021-05-14	2,899	2,929	2,885	2,904	154,000	1,452
2021-05-13	2,872	2,890	2,847	2,850	200,700	1,425
2021-05-12	2,934	2,956	2,875	2,895	200,700	1,447.50
2021-05-11	2,983	2,986	2,939	2,950	181,800	1,475
2021-05-10	2,959	3,010	2,953	2,995	210,400	1,497.50
2021-05-07	2,926	2,971	2,914	2,959	177,000	1,479.50
2021-05-06	2,986	2,986	2,926	2,937	345,200	1,468.50
2021-04-30	2,919	2,929	2,903	2,907	214,900	1,453.50
2021-04-28	2,929	2,931	2,904	2,910	184,700	1,455
2021-04-27	2,927	2,952	2,922	2,941	251,600	1,470.50
2021-04-26	2,924	2,930	2,905	2,914	181,500	1,457
2021-04-23	2,924	2,948	2,905	2,922	202,800	1,461
2021-04-22	2,918	2,937	2,905	2,931	251,900	1,465.50
2021-04-21	2,869	2,902	2,862	2,896	306,700	1,448
2021-04-20	2,924	2,928	2,888	2,902	226,300	1,451
2021-04-19	2,966	2,966	2,932	2,953	238,100	1,476.50
2021-04-16	2,999	3,000	2,959	2,976	253,000	1,488
2021-04-15	2,984	3,005	2,972	3,005	272,600	1,502.50
2021-04-14	2,993	2,993	2,965	2,977	177,200	1,488.50
2021-04-13	3,015	3,020	2,991	3,005	247,800	1,502.50
2021-04-12	3,030	3,030	2,988	3,015	268,600	1,507.50
2021-04-09	3,040	3,065	2,987	2,995	452,200	1,497.50
2021-04-08	3,000	3,015	2,982	3,015	338,600	1,507.50
2021-04-07	2,961	2,999	2,958	2,996	317,700	1,498
2021-04-06	2,986	2,995	2,926	2,943	340,200	1,471.50
2021-04-05	2,987	2,994	2,961	2,972	278,000	1,486
2021-04-02	2,979	2,981	2,935	2,959	224,400	1,479.50
2021-04-01	2,944	2,985	2,918	2,943	412,900	1,471.50
2021-03-31	2,916	2,955	2,901	2,922	296,600	1,461
2021-03-30	2,951	2,958	2,902	2,956	362,700	1,478
2021-03-29	3,020	3,030	2,935	2,982	492,300	1,491
2021-03-26	2,972	3,005	2,958	2,986	371,300	1,493
2021-03-25	2,900	2,956	2,892	2,951	307,300	1,475.50
2021-03-24	2,890	2,914	2,857	2,858	300,700	1,429
2021-03-23	2,983	2,983	2,928	2,928	355,500	1,464
2021-03-22	2,990	2,990	2,939	2,963	378,600	1,481.50
2021-03-19	2,978	3,020	2,969	2,998	582,500	1,499
2021-03-18	2,930	2,969	2,929	2,967	367,000	1,483.50
2021-03-17	2,901	2,943	2,899	2,938	279,000	1,469
2021-03-16	2,860	2,904	2,857	2,901	381,000	1,450.50
2021-03-15	2,880	2,901	2,866	2,897	460,400	1,448.50
2021-03-12	2,834	2,862	2,803	2,855	496,900	1,427.50
2021-03-11	2,784	2,852	2,777	2,834	612,300	1,417
2021-03-10	2,759	2,789	2,754	2,768	574,600	1,384
2021-03-09	2,738	2,755	2,706	2,740	1,057,300	1,370
2021-03-08	2,763	2,798	2,719	2,722	1,113,200	1,361
2021-03-05	2,766	2,774	2,726	2,753	452,500	1,376.50
2021-03-04	2,740	2,773	2,738	2,770	431,600	1,385
2021-03-03	2,787	2,788	2,751	2,761	464,800	1,380.50
2021-03-02	2,809	2,810	2,777	2,807	373,200	1,403.50
2021-03-01	2,762	2,799	2,736	2,774	421,900	1,387
2021-02-26	2,810	2,816	2,720	2,722	670,400	1,361
2021-02-25	2,755	2,826	2,750	2,817	549,900	1,408.50
2021-02-24	2,760	2,775	2,723	2,729	411,300	1,364.50
2021-02-22	2,742	2,749	2,704	2,722	375,800	1,361
2021-02-19	2,714	2,726	2,685	2,696	300,500	1,348
2021-02-18	2,760	2,779	2,727	2,728	414,300	1,364
2021-02-17	2,817	2,825	2,761	2,761	509,500	1,380.50
2021-02-16	2,853	2,855	2,803	2,815	450,900	1,407.50
2021-02-15	2,831	2,853	2,820	2,844	258,800	1,422
2021-02-12	2,900	2,910	2,829	2,844	388,700	1,422
2021-02-10	2,915	2,915	2,846	2,881	382,500	1,440.50
2021-02-09	2,909	2,953	2,906	2,938	426,300	1,469
2021-02-08	2,850	2,915	2,847	2,908	408,200	1,454
2021-02-05	2,818	2,835	2,805	2,831	267,300	1,415.50
2021-02-04	2,819	2,824	2,798	2,814	230,500	1,407
2021-02-03	2,822	2,836	2,796	2,828	219,900	1,414
2021-02-02	2,775	2,807	2,752	2,803	232,500	1,401.50
2021-02-01	2,715	2,769	2,713	2,765	258,300	1,382.50
2021-01-29	2,791	2,802	2,731	2,733	290,000	1,366.50
2021-01-28	2,744	2,807	2,743	2,791	473,900	1,395.50
2021-01-27	2,751	2,786	2,751	2,765	343,900	1,382.50
2021-01-26	2,763	2,773	2,741	2,741	247,400	1,370.50
2021-01-25	2,798	2,803	2,754	2,772	281,100	1,386
2021-01-22	2,794	2,815	2,787	2,798	284,000	1,399
2021-01-21	2,835	2,860	2,798	2,810	315,600	1,405
2021-01-20	2,842	2,845	2,823	2,826	213,900	1,413
2021-01-19	2,859	2,866	2,837	2,839	229,900	1,419.50
2021-01-18	2,866	2,891	2,863	2,874	163,700	1,437
2021-01-15	2,905	2,921	2,886	2,887	258,800	1,443.50
2021-01-14	2,880	2,929	2,869	2,904	302,300	1,452
2021-01-13	2,887	2,893	2,868	2,888	267,000	1,444
2021-01-12	2,898	2,902	2,874	2,894	184,800	1,447
2021-01-08	2,873	2,900	2,855	2,900	298,800	1,450
2021-01-07	2,898	2,910	2,882	2,882	274,900	1,441
2021-01-06	2,851	2,875	2,839	2,848	204,200	1,424
2021-01-05	2,864	2,884	2,856	2,876	224,100	1,438
2021-01-04	2,944	2,948	2,880	2,899	238,700	1,449.50

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