1951 エクシオグループ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,286	2,286	2,235	2,248	692,500	1,124
2022-12-29	2,228	2,236	2,199	2,236	799,700	1,118
2022-12-28	2,234	2,247	2,223	2,246	338,000	1,123
2022-12-27	2,234	2,238	2,223	2,227	228,500	1,113.50
2022-12-26	2,220	2,236	2,208	2,224	287,000	1,112
2022-12-23	2,173	2,205	2,170	2,205	587,000	1,102.50
2022-12-22	2,162	2,182	2,156	2,179	474,700	1,089.50
2022-12-21	2,149	2,157	2,135	2,146	578,200	1,073
2022-12-20	2,175	2,178	2,137	2,155	500,700	1,077.50
2022-12-19	2,162	2,180	2,161	2,174	477,300	1,087
2022-12-16	2,170	2,182	2,167	2,171	780,900	1,085.50
2022-12-15	2,175	2,189	2,172	2,178	306,800	1,089
2022-12-14	2,164	2,175	2,158	2,172	336,500	1,086
2022-12-13	2,170	2,175	2,149	2,149	315,300	1,074.50
2022-12-12	2,161	2,175	2,148	2,150	233,300	1,075
2022-12-09	2,160	2,176	2,153	2,155	383,200	1,077.50
2022-12-08	2,150	2,153	2,135	2,146	485,900	1,073
2022-12-07	2,132	2,163	2,131	2,145	531,000	1,072.50
2022-12-06	2,109	2,137	2,102	2,132	431,700	1,066
2022-12-05	2,105	2,116	2,088	2,111	518,400	1,055.50
2022-12-02	2,118	2,118	2,082	2,094	473,900	1,047
2022-12-01	2,126	2,140	2,121	2,121	399,500	1,060.50
2022-11-30	2,132	2,142	2,120	2,127	531,800	1,063.50
2022-11-29	2,137	2,156	2,127	2,132	466,100	1,066
2022-11-28	2,156	2,164	2,134	2,137	378,200	1,068.50
2022-11-25	2,148	2,158	2,142	2,151	434,900	1,075.50
2022-11-24	2,133	2,148	2,127	2,143	490,700	1,071.50
2022-11-22	2,122	2,139	2,121	2,129	326,200	1,064.50
2022-11-21	2,100	2,108	2,092	2,107	300,900	1,053.50
2022-11-18	2,090	2,098	2,068	2,088	474,400	1,044
2022-11-17	2,048	2,069	2,048	2,063	372,800	1,031.50
2022-11-16	2,055	2,057	2,044	2,053	367,500	1,026.50
2022-11-15	2,078	2,090	2,045	2,056	551,000	1,028
2022-11-14	2,087	2,111	2,058	2,089	636,100	1,044.50
2022-11-11	2,140	2,163	2,126	2,133	333,300	1,066.50
2022-11-10	2,133	2,159	2,129	2,145	293,800	1,072.50
2022-11-09	2,128	2,152	2,127	2,149	314,500	1,074.50
2022-11-08	2,130	2,148	2,123	2,128	289,400	1,064
2022-11-07	2,116	2,135	2,115	2,128	247,200	1,064
2022-11-04	2,128	2,129	2,104	2,113	338,400	1,056.50
2022-11-02	2,144	2,150	2,131	2,136	389,300	1,068
2022-11-01	2,178	2,184	2,145	2,154	221,300	1,077
2022-10-31	2,184	2,190	2,168	2,179	328,800	1,089.50
2022-10-28	2,159	2,167	2,144	2,147	509,700	1,073.50
2022-10-27	2,200	2,200	2,172	2,172	307,400	1,086
2022-10-26	2,189	2,204	2,186	2,201	282,600	1,100.50
2022-10-25	2,175	2,187	2,173	2,178	317,000	1,089
2022-10-24	2,200	2,206	2,171	2,173	215,300	1,086.50
2022-10-21	2,194	2,198	2,180	2,184	181,800	1,092
2022-10-20	2,180	2,199	2,180	2,195	217,500	1,097.50
2022-10-19	2,176	2,195	2,176	2,189	229,300	1,094.50
2022-10-18	2,193	2,195	2,172	2,175	196,500	1,087.50
2022-10-17	2,185	2,185	2,156	2,162	252,400	1,081
2022-10-14	2,195	2,198	2,185	2,186	343,800	1,093
2022-10-13	2,141	2,175	2,131	2,156	388,300	1,078
2022-10-12	2,156	2,165	2,146	2,147	282,300	1,073.50
2022-10-11	2,164	2,199	2,149	2,156	635,900	1,078
2022-10-07	2,141	2,179	2,128	2,168	464,600	1,084
2022-10-06	2,169	2,182	2,157	2,158	364,600	1,079
2022-10-05	2,182	2,193	2,164	2,169	493,800	1,084.50
2022-10-04	2,123	2,189	2,123	2,185	580,100	1,092.50
2022-10-03	2,096	2,097	2,064	2,083	311,600	1,041.50
2022-09-30	2,125	2,131	2,091	2,091	399,900	1,045.50
2022-09-29	2,108	2,140	2,100	2,131	474,900	1,065.50
2022-09-28	2,125	2,129	2,108	2,129	512,700	1,064.50
2022-09-27	2,143	2,159	2,133	2,134	360,300	1,067
2022-09-26	2,147	2,164	2,135	2,136	486,200	1,068
2022-09-22	2,150	2,160	2,137	2,156	325,500	1,078
2022-09-21	2,175	2,179	2,157	2,162	392,700	1,081
2022-09-20	2,186	2,201	2,165	2,177	388,900	1,088.50
2022-09-16	2,157	2,185	2,155	2,171	769,000	1,085.50
2022-09-15	2,150	2,163	2,139	2,159	397,800	1,079.50
2022-09-14	2,169	2,175	2,156	2,160	383,100	1,080
2022-09-13	2,181	2,197	2,181	2,189	213,600	1,094.50
2022-09-12	2,194	2,194	2,176	2,181	322,600	1,090.50
2022-09-09	2,160	2,190	2,159	2,184	525,400	1,092
2022-09-08	2,132	2,169	2,128	2,166	646,500	1,083
2022-09-07	2,104	2,114	2,088	2,110	478,200	1,055
2022-09-06	2,116	2,130	2,110	2,115	442,900	1,057.50
2022-09-05	2,105	2,132	2,103	2,119	582,700	1,059.50
2022-09-02	2,122	2,124	2,106	2,112	318,300	1,056
2022-09-01	2,121	2,131	2,115	2,122	349,400	1,061
2022-08-31	2,128	2,144	2,123	2,142	785,400	1,071
2022-08-30	2,150	2,166	2,144	2,157	258,400	1,078.50
2022-08-29	2,134	2,153	2,131	2,145	329,100	1,072.50
2022-08-26	2,170	2,194	2,169	2,174	271,700	1,087
2022-08-25	2,151	2,173	2,138	2,169	261,000	1,084.50
2022-08-24	2,142	2,156	2,135	2,151	257,900	1,075.50
2022-08-23	2,139	2,146	2,133	2,144	220,600	1,072
2022-08-22	2,126	2,159	2,117	2,157	260,500	1,078.50
2022-08-19	2,157	2,165	2,141	2,152	201,800	1,076
2022-08-18	2,148	2,151	2,138	2,145	177,500	1,072.50
2022-08-17	2,154	2,170	2,140	2,155	300,300	1,077.50
2022-08-16	2,150	2,150	2,129	2,137	215,700	1,068.50
2022-08-15	2,125	2,156	2,119	2,151	293,500	1,075.50
2022-08-12	2,126	2,147	2,116	2,126	575,000	1,063
2022-08-10	2,130	2,149	2,103	2,146	282,600	1,073
2022-08-09	2,167	2,179	2,137	2,142	262,900	1,071
2022-08-08	2,154	2,164	2,140	2,159	260,800	1,079.50
2022-08-05	2,169	2,172	2,159	2,172	263,300	1,086
2022-08-04	2,153	2,167	2,140	2,153	196,800	1,076.50
2022-08-03	2,161	2,162	2,139	2,151	219,000	1,075.50
2022-08-02	2,200	2,202	2,161	2,167	258,100	1,083.50
2022-08-01	2,230	2,230	2,213	2,224	283,700	1,112
2022-07-29	2,239	2,239	2,217	2,224	693,800	1,112
2022-07-28	2,224	2,233	2,209	2,224	295,300	1,112
2022-07-27	2,229	2,238	2,215	2,221	343,900	1,110.50
2022-07-26	2,215	2,229	2,203	2,217	404,500	1,108.50
2022-07-25	2,222	2,230	2,204	2,207	351,400	1,103.50
2022-07-22	2,203	2,226	2,189	2,222	526,500	1,111
2022-07-21	2,169	2,194	2,159	2,194	377,800	1,097
2022-07-20	2,140	2,168	2,133	2,165	444,600	1,082.50
2022-07-19	2,124	2,124	2,094	2,103	263,100	1,051.50
2022-07-15	2,116	2,124	2,103	2,111	268,400	1,055.50
2022-07-14	2,092	2,098	2,082	2,095	188,600	1,047.50
2022-07-13	2,099	2,102	2,082	2,089	216,300	1,044.50
2022-07-12	2,125	2,125	2,077	2,080	236,400	1,040
2022-07-11	2,120	2,128	2,102	2,124	336,800	1,062
2022-07-08	2,095	2,138	2,083	2,107	527,200	1,053.50
2022-07-07	2,087	2,097	2,070	2,076	448,100	1,038
2022-07-06	2,076	2,092	2,062	2,071	489,100	1,035.50
2022-07-05	2,160	2,160	2,131	2,140	371,600	1,070
2022-07-04	2,140	2,142	2,120	2,140	327,100	1,070
2022-07-01	2,128	2,137	2,102	2,113	294,900	1,056.50
2022-06-30	2,099	2,144	2,099	2,123	682,000	1,061.50
2022-06-29	2,100	2,129	2,096	2,121	515,000	1,060.50
2022-06-28	2,127	2,129	2,110	2,127	475,600	1,063.50
2022-06-27	2,135	2,139	2,116	2,127	309,600	1,063.50
2022-06-24	2,083	2,108	2,082	2,104	418,400	1,052
2022-06-23	2,070	2,089	2,068	2,083	258,300	1,041.50
2022-06-22	2,100	2,102	2,074	2,074	284,600	1,037
2022-06-21	2,079	2,098	2,070	2,091	326,900	1,045.50
2022-06-20	2,102	2,104	2,040	2,049	425,900	1,024.50
2022-06-17	2,048	2,106	2,047	2,096	618,700	1,048
2022-06-16	2,124	2,134	2,099	2,103	281,400	1,051.50
2022-06-15	2,107	2,121	2,091	2,091	694,400	1,045.50
2022-06-14	2,081	2,131	2,081	2,124	367,500	1,062
2022-06-13	2,114	2,131	2,107	2,119	377,300	1,059.50
2022-06-10	2,119	2,137	2,115	2,120	371,900	1,060
2022-06-09	2,145	2,155	2,137	2,142	333,300	1,071
2022-06-08	2,140	2,168	2,140	2,156	383,700	1,078
2022-06-07	2,108	2,126	2,103	2,116	304,900	1,058
2022-06-06	2,086	2,098	2,083	2,092	248,800	1,046
2022-06-03	2,115	2,121	2,081	2,090	260,400	1,045
2022-06-02	2,087	2,108	2,069	2,099	231,900	1,049.50
2022-06-01	2,072	2,106	2,067	2,093	462,000	1,046.50
2022-05-31	2,083	2,103	2,061	2,065	866,900	1,032.50
2022-05-30	2,071	2,098	2,061	2,088	578,600	1,044
2022-05-27	2,075	2,082	2,045	2,052	434,800	1,026
2022-05-26	2,050	2,079	2,050	2,063	395,700	1,031.50
2022-05-25	2,054	2,077	2,036	2,058	513,300	1,029
2022-05-24	2,089	2,089	2,054	2,054	438,200	1,027
2022-05-23	2,104	2,112	2,085	2,098	423,500	1,049
2022-05-20	2,078	2,094	2,071	2,085	507,600	1,042.50
2022-05-19	2,036	2,088	2,034	2,080	547,300	1,040
2022-05-18	2,085	2,094	2,054	2,057	630,100	1,028.50
2022-05-17	2,111	2,146	2,088	2,091	555,100	1,045.50
2022-05-16	2,150	2,162	2,070	2,085	770,500	1,042.50
2022-05-13	2,114	2,153	2,110	2,149	504,800	1,074.50
2022-05-12	2,160	2,163	2,136	2,139	346,000	1,069.50
2022-05-11	2,158	2,184	2,154	2,162	346,500	1,081
2022-05-10	2,178	2,193	2,173	2,187	387,900	1,093.50
2022-05-09	2,179	2,195	2,164	2,178	238,500	1,089
2022-05-06	2,173	2,197	2,169	2,192	304,300	1,096
2022-05-02	2,162	2,173	2,146	2,158	278,700	1,079
2022-04-28	2,100	2,169	2,098	2,167	482,400	1,083.50
2022-04-27	2,098	2,105	2,082	2,084	543,400	1,042
2022-04-26	2,120	2,130	2,109	2,109	437,700	1,054.50
2022-04-25	2,100	2,121	2,094	2,119	438,700	1,059.50
2022-04-22	2,118	2,155	2,115	2,150	511,600	1,075
2022-04-21	2,151	2,167	2,148	2,153	445,300	1,076.50
2022-04-20	2,166	2,180	2,147	2,151	396,000	1,075.50
2022-04-19	2,144	2,161	2,144	2,154	279,200	1,077
2022-04-18	2,154	2,158	2,108	2,129	448,600	1,064.50
2022-04-15	2,169	2,176	2,157	2,173	254,700	1,086.50
2022-04-14	2,158	2,186	2,153	2,178	293,000	1,089
2022-04-13	2,116	2,164	2,115	2,158	376,600	1,079
2022-04-12	2,158	2,160	2,101	2,101	608,800	1,050.50
2022-04-11	2,183	2,184	2,144	2,161	615,500	1,080.50
2022-04-08	2,218	2,235	2,196	2,208	573,400	1,104
2022-04-07	2,217	2,221	2,202	2,206	387,700	1,103
2022-04-06	2,268	2,286	2,230	2,230	428,300	1,115
2022-04-05	2,320	2,332	2,283	2,290	328,700	1,145
2022-04-04	2,272	2,302	2,261	2,297	262,900	1,148.50
2022-04-01	2,236	2,255	2,215	2,254	565,500	1,127
2022-03-31	2,287	2,306	2,261	2,261	363,200	1,130.50
2022-03-30	2,329	2,335	2,283	2,296	419,100	1,148
2022-03-29	2,346	2,359	2,332	2,355	357,200	1,177.50
2022-03-28	2,347	2,353	2,333	2,340	195,200	1,170
2022-03-25	2,360	2,364	2,337	2,344	313,800	1,172
2022-03-24	2,352	2,357	2,320	2,340	522,300	1,170
2022-03-23	2,343	2,382	2,333	2,376	734,300	1,188
2022-03-22	2,348	2,367	2,336	2,341	735,900	1,170.50
2022-03-18	2,337	2,354	2,330	2,331	788,200	1,165.50
2022-03-17	2,330	2,366	2,317	2,351	527,300	1,175.50
2022-03-16	2,325	2,331	2,298	2,298	612,700	1,149
2022-03-15	2,351	2,362	2,323	2,325	528,700	1,162.50
2022-03-14	2,375	2,379	2,351	2,360	270,400	1,180
2022-03-11	2,320	2,362	2,320	2,351	346,700	1,175.50
2022-03-10	2,313	2,360	2,311	2,356	374,300	1,178
2022-03-09	2,275	2,285	2,264	2,267	386,900	1,133.50
2022-03-08	2,288	2,315	2,278	2,280	351,600	1,140
2022-03-07	2,324	2,328	2,301	2,310	390,900	1,155
2022-03-04	2,386	2,396	2,364	2,364	247,000	1,182
2022-03-03	2,366	2,390	2,357	2,380	230,900	1,190
2022-03-02	2,345	2,361	2,340	2,345	285,800	1,172.50
2022-03-01	2,391	2,410	2,385	2,388	298,900	1,194
2022-02-28	2,348	2,387	2,346	2,386	289,300	1,193
2022-02-25	2,354	2,357	2,327	2,346	289,100	1,173
2022-02-24	2,355	2,374	2,347	2,354	309,800	1,177
2022-02-22	2,363	2,377	2,349	2,363	208,000	1,181.50
2022-02-21	2,371	2,391	2,351	2,391	185,900	1,195.50
2022-02-18	2,390	2,415	2,390	2,396	274,300	1,198
2022-02-17	2,452	2,460	2,415	2,432	178,500	1,216
2022-02-16	2,450	2,459	2,438	2,451	333,200	1,225.50
2022-02-15	2,394	2,430	2,392	2,409	388,900	1,204.50
2022-02-14	2,318	2,412	2,301	2,394	641,700	1,197
2022-02-10	2,356	2,363	2,337	2,346	411,600	1,173
2022-02-09	2,322	2,346	2,316	2,335	393,500	1,167.50
2022-02-08	2,324	2,331	2,313	2,317	250,700	1,158.50
2022-02-07	2,324	2,341	2,317	2,327	200,600	1,163.50
2022-02-04	2,302	2,333	2,296	2,333	214,700	1,166.50
2022-02-03	2,328	2,335	2,317	2,329	197,200	1,164.50
2022-02-02	2,285	2,339	2,281	2,336	303,100	1,168
2022-02-01	2,305	2,322	2,290	2,292	275,600	1,146
2022-01-31	2,326	2,329	2,301	2,321	269,000	1,160.50
2022-01-28	2,299	2,336	2,297	2,320	322,700	1,160
2022-01-27	2,345	2,351	2,270	2,287	474,800	1,143.50
2022-01-26	2,374	2,374	2,338	2,338	274,100	1,169
2022-01-25	2,373	2,384	2,343	2,381	294,000	1,190.50
2022-01-24	2,343	2,381	2,340	2,375	339,200	1,187.50
2022-01-21	2,336	2,380	2,325	2,378	290,100	1,189
2022-01-20	2,349	2,376	2,341	2,363	277,500	1,181.50
2022-01-19	2,372	2,394	2,338	2,348	390,300	1,174
2022-01-18	2,448	2,448	2,397	2,410	216,900	1,205
2022-01-17	2,434	2,460	2,433	2,449	231,100	1,224.50
2022-01-14	2,410	2,425	2,395	2,405	333,300	1,202.50
2022-01-13	2,435	2,447	2,422	2,422	238,100	1,211
2022-01-12	2,420	2,457	2,419	2,449	255,700	1,224.50
2022-01-11	2,415	2,427	2,405	2,420	279,000	1,210
2022-01-07	2,429	2,451	2,409	2,428	288,600	1,214
2022-01-06	2,430	2,454	2,423	2,433	319,600	1,216.50
2022-01-05	2,470	2,475	2,450	2,464	363,700	1,232
2022-01-04	2,424	2,457	2,420	2,455	273,600	1,227.50

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