4394 (株)エクスモーションの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,642	2,683	2,542	2,676	17,000	2,676
2019-12-27	2,717	2,764	2,600	2,647	35,100	2,647
2019-12-26	2,564	2,719	2,564	2,717	50,000	2,717
2019-12-25	2,508	2,610	2,508	2,554	33,600	2,554
2019-12-24	2,415	2,533	2,402	2,496	21,200	2,496
2019-12-23	2,497	2,497	2,375	2,415	17,700	2,415
2019-12-20	2,404	2,517	2,404	2,480	17,600	2,480
2019-12-19	2,463	2,524	2,390	2,405	38,300	2,405
2019-12-18	2,443	2,499	2,372	2,499	21,800	2,499
2019-12-17	2,382	2,428	2,318	2,420	12,800	2,420
2019-12-16	2,380	2,445	2,375	2,393	11,800	2,393
2019-12-13	2,462	2,480	2,382	2,385	18,000	2,385
2019-12-12	2,556	2,587	2,429	2,446	32,000	2,446
2019-12-11	2,452	2,525	2,412	2,517	24,200	2,517
2019-12-10	2,431	2,504	2,398	2,455	23,700	2,455
2019-12-09	2,524	2,531	2,423	2,455	29,500	2,455
2019-12-06	2,435	2,542	2,416	2,537	32,200	2,537
2019-12-05	2,779	2,850	2,445	2,462	175,000	2,462
2019-12-04	2,515	2,572	2,434	2,548	58,900	2,548
2019-12-03	2,586	2,645	2,510	2,565	47,200	2,565
2019-12-02	2,685	2,857	2,530	2,586	163,700	2,586
2019-11-29	2,369	2,656	2,354	2,655	133,000	2,655
2019-11-28	2,305	2,480	2,277	2,334	98,800	2,334
2019-11-27	2,160	2,400	2,115	2,360	125,900	2,360
2019-11-26	2,095	2,178	2,062	2,148	71,900	2,148
2019-11-25	1,950	2,200	1,941	2,096	137,000	2,096
2019-11-22	1,922	1,943	1,899	1,938	14,300	1,938
2019-11-21	1,933	1,933	1,892	1,923	8,100	1,923
2019-11-20	1,930	1,930	1,902	1,919	11,100	1,919
2019-11-19	1,944	1,944	1,908	1,918	8,200	1,918
2019-11-18	1,897	1,933	1,891	1,930	13,400	1,930
2019-11-15	1,881	1,900	1,875	1,890	5,400	1,890
2019-11-14	1,945	1,945	1,875	1,880	17,900	1,880
2019-11-13	1,974	1,980	1,908	1,930	19,500	1,930
2019-11-12	1,941	1,974	1,915	1,970	30,900	1,970
2019-11-11	1,948	1,948	1,868	1,905	28,700	1,905
2019-11-08	1,920	1,966	1,912	1,930	45,900	1,930
2019-11-07	1,890	1,937	1,872	1,914	26,200	1,914
2019-11-06	1,924	1,924	1,872	1,887	15,800	1,887
2019-11-05	1,946	1,952	1,892	1,902	20,100	1,902
2019-11-01	1,933	1,965	1,914	1,937	59,600	1,937
2019-10-31	1,821	1,889	1,802	1,888	27,500	1,888
2019-10-30	1,850	1,850	1,801	1,801	27,800	1,801
2019-10-29	1,861	1,862	1,850	1,850	11,500	1,850
2019-10-28	1,870	1,870	1,849	1,856	5,500	1,856
2019-10-25	1,896	1,897	1,845	1,857	16,500	1,857
2019-10-24	1,917	1,917	1,891	1,891	9,800	1,891
2019-10-23	1,879	1,944	1,864	1,920	23,400	1,920
2019-10-21	1,841	1,862	1,841	1,852	8,000	1,852
2019-10-18	1,870	1,870	1,828	1,841	26,200	1,841
2019-10-17	1,827	1,860	1,826	1,860	9,500	1,860
2019-10-16	1,863	1,878	1,814	1,824	12,100	1,824
2019-10-15	1,877	1,877	1,840	1,840	9,300	1,840
2019-10-11	1,868	1,875	1,835	1,837	18,800	1,837
2019-10-10	1,913	1,934	1,865	1,868	26,900	1,868
2019-10-09	1,961	1,964	1,897	1,913	28,400	1,913
2019-10-08	2,017	2,017	1,964	1,964	51,800	1,964
2019-10-07	2,000	2,042	1,955	2,011	90,100	2,011
2019-10-04	2,146	2,184	2,101	2,135	74,900	2,135
2019-10-03	2,032	2,110	2,001	2,096	35,300	2,096
2019-10-02	1,991	2,092	1,970	2,078	34,800	2,078
2019-10-01	2,012	2,063	1,998	2,006	28,700	2,006
2019-09-30	2,035	2,079	1,977	2,006	40,200	2,006
2019-09-27	2,049	2,049	1,987	2,017	31,700	2,017
2019-09-26	1,906	1,975	1,906	1,969	23,900	1,969
2019-09-25	1,928	1,930	1,895	1,897	27,600	1,897
2019-09-24	1,897	1,935	1,897	1,935	8,500	1,935
2019-09-20	1,915	1,915	1,890	1,892	13,200	1,892
2019-09-19	1,890	1,921	1,888	1,907	13,300	1,907
2019-09-18	1,880	1,944	1,855	1,858	15,800	1,858
2019-09-17	1,875	1,902	1,866	1,875	6,600	1,875
2019-09-13	1,941	1,941	1,862	1,889	9,300	1,889
2019-09-12	1,981	1,981	1,903	1,909	13,800	1,909
2019-09-11	1,967	2,000	1,915	1,956	9,300	1,956
2019-09-10	2,025	2,032	1,935	1,935	23,300	1,935
2019-09-09	2,016	2,062	1,976	2,040	26,200	2,040
2019-09-06	1,991	2,013	1,932	1,940	18,400	1,940
2019-09-05	1,950	2,006	1,950	1,971	21,800	1,971
2019-09-04	1,918	1,978	1,880	1,944	24,300	1,944
2019-09-03	1,858	1,960	1,820	1,927	11,200	1,927
2019-09-02	1,880	1,880	1,822	1,858	6,900	1,858
2019-08-30	1,839	1,876	1,816	1,841	18,900	1,841
2019-08-29	1,920	1,920	1,790	1,793	20,200	1,793
2019-08-28	1,956	1,963	1,859	1,859	16,800	1,859
2019-08-27	1,945	2,005	1,942	1,945	14,300	1,945
2019-08-26	1,919	1,952	1,873	1,923	25,900	1,923
2019-08-23	2,071	2,076	1,990	2,002	36,600	2,002
2019-08-22	2,151	2,152	2,065	2,070	11,700	2,070
2019-08-21	2,158	2,185	2,103	2,156	14,400	2,156
2019-08-20	2,084	2,210	2,070	2,157	28,000	2,157
2019-08-19	2,004	2,061	1,965	2,056	30,200	2,056
2019-08-16	2,117	2,117	1,988	1,995	37,000	1,995
2019-08-15	2,038	2,100	2,029	2,086	13,500	2,086
2019-08-14	2,201	2,218	2,079	2,138	31,400	2,138
2019-08-13	2,200	2,238	2,155	2,178	16,800	2,178
2019-08-09	2,348	2,348	2,257	2,258	10,800	2,258
2019-08-08	2,367	2,374	2,335	2,341	7,300	2,341
2019-08-07	2,343	2,395	2,320	2,367	10,900	2,367
2019-08-06	2,249	2,414	2,220	2,370	29,300	2,370
2019-08-05	2,403	2,411	2,159	2,373	67,300	2,373
2019-08-02	2,525	2,549	2,352	2,403	48,000	2,403
2019-08-01	2,612	2,634	2,567	2,575	14,500	2,575
2019-07-31	2,587	2,677	2,586	2,667	23,900	2,667
2019-07-30	2,613	2,613	2,512	2,564	18,200	2,564
2019-07-29	2,695	2,695	2,595	2,613	10,500	2,613
2019-07-26	2,692	2,715	2,527	2,647	22,800	2,647
2019-07-25	2,658	2,738	2,656	2,720	21,400	2,720
2019-07-24	2,830	2,830	2,650	2,658	38,600	2,658
2019-07-23	2,824	2,880	2,761	2,863	48,200	2,863
2019-07-22	2,587	2,860	2,566	2,849	101,200	2,849
2019-07-19	2,604	2,655	2,573	2,574	11,300	2,574
2019-07-18	2,620	2,621	2,506	2,600	16,700	2,600
2019-07-17	2,576	2,638	2,518	2,619	20,200	2,619
2019-07-16	2,457	2,587	2,453	2,577	22,900	2,577
2019-07-12	2,491	2,565	2,460	2,488	32,300	2,488
2019-07-11	2,729	2,775	2,481	2,481	67,600	2,481
2019-07-10	2,635	2,700	2,619	2,650	32,800	2,650
2019-07-09	2,647	2,744	2,508	2,735	96,600	2,735
2019-07-08	2,370	2,787	2,370	2,624	359,300	2,624
2019-07-05	2,390	2,400	2,310	2,331	36,000	2,331
2019-07-04	2,280	2,390	2,280	2,381	47,600	2,381
2019-07-03	2,300	2,300	2,233	2,264	23,000	2,264
2019-07-02	2,157	2,329	2,145	2,273	39,600	2,273
2019-07-01	2,138	2,240	2,138	2,158	13,900	2,158
2019-06-28	2,138	2,140	2,087	2,127	12,600	2,127
2019-06-27	2,110	2,145	2,068	2,138	10,900	2,138
2019-06-26	2,111	2,148	2,080	2,104	17,500	2,104
2019-06-25	2,245	2,245	2,112	2,161	18,600	2,161
2019-06-24	2,210	2,260	2,154	2,182	21,200	2,182
2019-06-21	2,323	2,330	2,172	2,199	45,200	2,199
2019-06-20	2,410	2,428	2,340	2,340	31,200	2,340
2019-06-19	2,352	2,415	2,280	2,398	84,500	2,398
2019-06-18	2,154	2,345	2,154	2,322	127,800	2,322
2019-06-17	2,099	2,150	2,021	2,125	19,200	2,125
2019-06-14	2,179	2,181	2,110	2,121	17,400	2,121
2019-06-13	2,158	2,174	2,105	2,167	24,400	2,167
2019-06-12	2,105	2,200	2,099	2,161	26,400	2,161
2019-06-11	2,230	2,234	2,103	2,103	54,200	2,103
2019-06-10	2,074	2,244	2,050	2,180	91,100	2,180
2019-06-07	1,937	2,049	1,929	2,038	84,100	2,038
2019-06-06	1,836	1,979	1,808	1,900	72,000	1,900
2019-06-05	1,850	1,871	1,784	1,828	39,400	1,828
2019-06-04	1,722	1,853	1,666	1,834	36,300	1,834
2019-06-03	1,800	1,800	1,730	1,762	18,300	1,762
2019-05-31	1,771	1,830	1,770	1,788	24,400	1,788
2019-05-30	1,732	1,779	1,703	1,772	20,400	1,772
2019-05-29	1,754	1,786	1,701	1,731	28,300	1,731
2019-05-28	3,535	3,620	3,535	3,550	13,100	1,775
2019-05-27	3,490	3,600	3,490	3,520	6,800	1,760
2019-05-24	3,530	3,550	3,475	3,525	17,100	1,762.50
2019-05-23	3,695	3,770	3,560	3,600	21,800	1,800
2019-05-22	3,585	3,720	3,570	3,710	18,400	1,855
2019-05-21	3,620	3,690	3,475	3,555	20,100	1,777.50
2019-05-20	3,425	3,790	3,425	3,620	40,500	1,810
2019-05-17	3,410	3,480	3,380	3,415	13,000	1,707.50
2019-05-16	3,405	3,450	3,370	3,405	8,300	1,702.50
2019-05-15	3,315	3,410	3,315	3,405	6,200	1,702.50
2019-05-14	3,295	3,360	3,150	3,310	9,500	1,655
2019-05-13	3,315	3,465	3,310	3,310	11,900	1,655
2019-05-10	3,330	3,400	3,305	3,385	6,900	1,692.50
2019-05-09	3,370	3,370	3,310	3,330	7,000	1,665
2019-05-08	3,330	3,455	3,280	3,340	12,600	1,670
2019-05-07	3,185	3,360	3,185	3,340	9,700	1,670
2019-04-26	3,150	3,280	3,125	3,280	6,600	1,640
2019-04-25	3,190	3,210	3,155	3,195	4,100	1,597.50
2019-04-24	3,205	3,255	3,180	3,190	7,000	1,595
2019-04-23	3,230	3,300	3,180	3,185	12,200	1,592.50
2019-04-22	3,320	3,385	3,245	3,300	15,700	1,650
2019-04-19	3,290	3,330	3,220	3,250	9,300	1,625
2019-04-18	3,390	3,390	3,255	3,270	11,300	1,635
2019-04-17	3,350	3,450	3,290	3,400	13,700	1,700
2019-04-16	3,430	3,435	3,350	3,350	9,100	1,675
2019-04-15	3,450	3,470	3,395	3,405	12,500	1,702.50
2019-04-12	3,275	3,400	3,270	3,395	21,300	1,697.50
2019-04-11	3,255	3,310	3,235	3,255	12,700	1,627.50
2019-04-10	3,370	3,445	3,220	3,290	34,900	1,645
2019-04-09	3,470	3,590	3,345	3,460	52,100	1,730
2019-04-08	3,245	3,570	3,180	3,570	76,500	1,785
2019-04-05	3,265	3,295	3,100	3,175	26,300	1,587.50
2019-04-04	3,125	3,310	3,125	3,290	22,800	1,645
2019-04-03	3,020	3,155	3,020	3,115	14,400	1,557.50
2019-04-02	3,070	3,085	2,980	3,025	16,900	1,512.50
2019-04-01	3,145	3,200	3,060	3,080	22,400	1,540
2019-03-29	3,150	3,170	3,065	3,075	7,800	1,537.50
2019-03-28	3,170	3,175	3,050	3,120	10,700	1,560
2019-03-27	3,155	3,215	3,140	3,170	7,400	1,585
2019-03-26	3,100	3,230	3,100	3,150	9,900	1,575
2019-03-25	3,055	3,120	3,045	3,095	10,400	1,547.50
2019-03-22	3,230	3,240	3,150	3,185	4,000	1,592.50
2019-03-20	3,210	3,245	3,160	3,200	4,400	1,600
2019-03-19	3,450	3,450	3,150	3,150	11,100	1,575
2019-03-18	3,265	3,410	3,265	3,385	10,000	1,692.50
2019-03-15	3,115	3,315	3,105	3,260	10,900	1,630
2019-03-14	3,080	3,100	3,045	3,055	3,700	1,527.50
2019-03-13	3,075	3,140	3,015	3,015	7,000	1,507.50
2019-03-12	3,080	3,145	3,025	3,145	9,100	1,572.50
2019-03-11	3,090	3,090	2,900	3,010	11,100	1,505
2019-03-08	3,180	3,180	3,030	3,045	15,100	1,522.50
2019-03-07	3,325	3,325	3,210	3,220	8,800	1,610
2019-03-06	3,365	3,370	3,315	3,330	3,500	1,665
2019-03-05	3,365	3,405	3,340	3,365	5,800	1,682.50
2019-03-04	3,380	3,420	3,355	3,395	5,800	1,697.50
2019-03-01	3,325	3,370	3,250	3,355	5,700	1,677.50
2019-02-28	3,435	3,445	3,280	3,280	15,300	1,640
2019-02-27	3,380	3,400	3,310	3,345	9,600	1,672.50
2019-02-26	3,485	3,520	3,340	3,380	16,000	1,690
2019-02-25	3,575	3,600	3,470	3,520	11,200	1,760
2019-02-22	3,535	3,590	3,510	3,570	7,100	1,785
2019-02-21	3,520	3,605	3,500	3,550	7,100	1,775
2019-02-20	3,650	3,655	3,505	3,550	5,600	1,775
2019-02-19	3,540	3,650	3,425	3,650	10,900	1,825
2019-02-18	3,495	3,535	3,415	3,535	10,400	1,767.50
2019-02-15	3,365	3,400	3,305	3,385	9,900	1,692.50
2019-02-14	3,465	3,465	3,370	3,395	7,900	1,697.50
2019-02-13	3,485	3,540	3,425	3,425	7,200	1,712.50
2019-02-12	3,365	3,565	3,365	3,440	15,000	1,720
2019-02-08	3,685	3,685	3,365	3,380	36,600	1,690
2019-02-07	3,855	3,865	3,650	3,725	14,100	1,862.50
2019-02-06	3,950	3,965	3,815	3,855	10,100	1,927.50
2019-02-05	4,000	4,005	3,930	3,940	11,800	1,970
2019-02-04	4,060	4,070	3,955	3,980	10,100	1,990
2019-02-01	4,060	4,060	3,940	4,020	8,800	2,010
2019-01-31	4,045	4,100	3,995	4,035	10,200	2,017.50
2019-01-30	4,075	4,080	3,935	3,935	11,800	1,967.50
2019-01-29	4,130	4,155	4,015	4,120	13,000	2,060
2019-01-28	4,240	4,250	4,120	4,175	21,400	2,087.50
2019-01-25	4,035	4,320	4,035	4,100	62,900	2,050
2019-01-24	3,805	4,055	3,735	3,915	35,900	1,957.50
2019-01-23	3,605	3,770	3,600	3,735	8,200	1,867.50
2019-01-22	3,645	3,800	3,575	3,670	16,000	1,835
2019-01-21	4,040	4,090	3,675	3,675	34,000	1,837.50
2019-01-18	4,100	4,100	3,820	3,900	33,400	1,950
2019-01-17	3,565	4,150	3,520	3,910	90,600	1,955
2019-01-16	3,650	3,650	3,470	3,520	34,200	1,760
2019-01-15	3,190	3,740	3,135	3,650	162,000	1,825
2019-01-11	2,915	3,070	2,915	3,050	16,100	1,525
2019-01-10	2,935	2,985	2,870	2,939	13,700	1,469.50
2019-01-09	3,130	3,155	2,975	2,985	31,700	1,492.50
2019-01-08	3,050	3,290	3,025	3,150	26,400	1,575
2019-01-07	2,973	3,005	2,919	2,985	15,800	1,492.50
2019-01-04	2,801	2,939	2,793	2,902	16,500	1,451

分割・併合履歴： [2019-05-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4394 (株)エクスモーション の時系列データ [2019年度]

4394 (株)エクスモーションの時系列データ [2019年度]