4394 (株)エクスモーション 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 | 865 | 903 | 865 | 874 | 5,100 | 874 |
| 2022-12-29 | 862 | 875 | 860 | 864 | 3,200 | 864 |
| 2022-12-28 | 865 | 869 | 864 | 864 | 4,600 | 864 |
| 2022-12-27 | 864 | 877 | 864 | 871 | 2,100 | 871 |
| 2022-12-26 | 858 | 870 | 850 | 862 | 5,600 | 862 |
| 2022-12-23 | 870 | 870 | 850 | 859 | 11,200 | 859 |
| 2022-12-22 | 896 | 905 | 874 | 874 | 9,200 | 874 |
| 2022-12-21 | 907 | 907 | 884 | 886 | 12,100 | 886 |
| 2022-12-20 | 932 | 932 | 906 | 908 | 6,800 | 908 |
| 2022-12-19 | 925 | 932 | 923 | 932 | 2,200 | 932 |
| 2022-12-16 | 937 | 937 | 926 | 927 | 10,400 | 927 |
| 2022-12-15 | 948 | 948 | 948 | 948 | 300 | 948 |
| 2022-12-14 | 953 | 953 | 939 | 939 | 10,200 | 939 |
| 2022-12-13 | 941 | 944 | 941 | 941 | 4,200 | 941 |
| 2022-12-12 | 944 | 948 | 942 | 942 | 1,500 | 942 |
| 2022-12-09 | 952 | 952 | 943 | 944 | 2,700 | 944 |
| 2022-12-08 | 943 | 945 | 940 | 945 | 1,600 | 945 |
| 2022-12-07 | 954 | 954 | 941 | 942 | 1,300 | 942 |
| 2022-12-06 | 940 | 951 | 940 | 944 | 1,900 | 944 |
| 2022-12-05 | 950 | 952 | 940 | 946 | 2,300 | 946 |
| 2022-12-02 | 950 | 956 | 946 | 952 | 3,500 | 952 |
| 2022-12-01 | 963 | 963 | 943 | 959 | 10,100 | 959 |
| 2022-11-30 | 964 | 967 | 955 | 962 | 1,900 | 962 |
| 2022-11-29 | 940 | 975 | 940 | 954 | 4,800 | 954 |
| 2022-11-28 | 952 | 952 | 937 | 950 | 3,800 | 950 |
| 2022-11-25 | 969 | 969 | 945 | 953 | 6,400 | 953 |
| 2022-11-24 | 977 | 983 | 969 | 969 | 3,200 | 969 |
| 2022-11-22 | 976 | 985 | 975 | 975 | 4,100 | 975 |
| 2022-11-21 | 961 | 978 | 959 | 978 | 6,900 | 978 |
| 2022-11-18 | 948 | 958 | 948 | 958 | 4,100 | 958 |
| 2022-11-17 | 940 | 950 | 940 | 950 | 6,100 | 950 |
| 2022-11-16 | 951 | 951 | 945 | 946 | 700 | 946 |
| 2022-11-15 | 935 | 950 | 935 | 950 | 1,200 | 950 |
| 2022-11-14 | 940 | 943 | 931 | 939 | 2,700 | 939 |
| 2022-11-11 | 946 | 949 | 933 | 944 | 1,300 | 944 |
| 2022-11-10 | 930 | 941 | 930 | 935 | 1,800 | 935 |
| 2022-11-09 | 937 | 939 | 931 | 931 | 1,100 | 931 |
| 2022-11-08 | 930 | 955 | 926 | 944 | 2,100 | 944 |
| 2022-11-07 | 945 | 945 | 920 | 928 | 4,000 | 928 |
| 2022-11-04 | 932 | 954 | 932 | 949 | 7,100 | 949 |
| 2022-11-02 | 933 | 937 | 927 | 929 | 3,500 | 929 |
| 2022-11-01 | 944 | 945 | 930 | 933 | 4,100 | 933 |
| 2022-10-31 | 955 | 956 | 946 | 947 | 4,400 | 947 |
| 2022-10-28 | 963 | 963 | 940 | 943 | 3,900 | 943 |
| 2022-10-27 | 929 | 965 | 929 | 952 | 10,900 | 952 |
| 2022-10-26 | 925 | 935 | 925 | 928 | 3,500 | 928 |
| 2022-10-25 | 926 | 930 | 926 | 930 | 300 | 930 |
| 2022-10-24 | 926 | 927 | 926 | 926 | 2,600 | 926 |
| 2022-10-21 | 937 | 937 | 930 | 930 | 500 | 930 |
| 2022-10-20 | 923 | 933 | 923 | 933 | 1,400 | 933 |
| 2022-10-19 | 925 | 926 | 920 | 923 | 3,200 | 923 |
| 2022-10-18 | 930 | 933 | 925 | 925 | 1,900 | 925 |
| 2022-10-17 | 942 | 943 | 922 | 925 | 6,400 | 925 |
| 2022-10-14 | 936 | 955 | 936 | 955 | 900 | 955 |
| 2022-10-13 | 930 | 935 | 930 | 933 | 2,600 | 933 |
| 2022-10-12 | 932 | 941 | 932 | 939 | 1,900 | 939 |
| 2022-10-11 | 988 | 989 | 930 | 932 | 16,800 | 932 |
| 2022-10-07 | 986 | 994 | 970 | 983 | 9,100 | 983 |
| 2022-10-06 | 980 | 991 | 956 | 985 | 10,800 | 985 |
| 2022-10-05 | 977 | 982 | 963 | 977 | 3,600 | 977 |
| 2022-10-04 | 951 | 979 | 951 | 977 | 4,700 | 977 |
| 2022-10-03 | 951 | 955 | 943 | 948 | 2,800 | 948 |
| 2022-09-30 | 952 | 964 | 952 | 958 | 3,200 | 958 |
| 2022-09-29 | 988 | 988 | 967 | 967 | 3,300 | 967 |
| 2022-09-28 | 988 | 988 | 955 | 973 | 6,400 | 973 |
| 2022-09-27 | 995 | 995 | 975 | 977 | 1,500 | 977 |
| 2022-09-26 | 984 | 993 | 965 | 965 | 4,800 | 965 |
| 2022-09-22 | 976 | 982 | 976 | 982 | 900 | 982 |
| 2022-09-21 | 978 | 980 | 975 | 980 | 1,800 | 980 |
| 2022-09-20 | 984 | 988 | 970 | 988 | 2,400 | 988 |
| 2022-09-16 | 998 | 998 | 983 | 983 | 2,200 | 983 |
| 2022-09-15 | 970 | 999 | 970 | 999 | 5,900 | 999 |
| 2022-09-14 | 956 | 974 | 956 | 973 | 6,600 | 973 |
| 2022-09-13 | 969 | 969 | 960 | 960 | 600 | 960 |
| 2022-09-12 | 960 | 960 | 957 | 957 | 400 | 957 |
| 2022-09-09 | 967 | 967 | 955 | 955 | 1,600 | 955 |
| 2022-09-08 | 951 | 952 | 951 | 952 | 600 | 952 |
| 2022-09-07 | 941 | 969 | 936 | 951 | 7,700 | 951 |
| 2022-09-06 | 957 | 958 | 950 | 950 | 1,100 | 950 |
| 2022-09-05 | 958 | 973 | 954 | 957 | 6,300 | 957 |
| 2022-09-02 | 969 | 979 | 947 | 973 | 10,600 | 973 |
| 2022-09-01 | 965 | 973 | 962 | 966 | 4,900 | 966 |
| 2022-08-31 | 955 | 971 | 955 | 966 | 1,200 | 966 |
| 2022-08-30 | 972 | 972 | 938 | 968 | 2,700 | 968 |
| 2022-08-29 | 939 | 968 | 936 | 968 | 5,900 | 968 |
| 2022-08-26 | 947 | 972 | 941 | 963 | 5,100 | 963 |
| 2022-08-25 | 928 | 936 | 928 | 936 | 500 | 936 |
| 2022-08-24 | 921 | 928 | 920 | 928 | 1,300 | 928 |
| 2022-08-23 | 931 | 938 | 930 | 930 | 900 | 930 |
| 2022-08-22 | 941 | 944 | 939 | 939 | 500 | 939 |
| 2022-08-19 | 938 | 945 | 929 | 929 | 2,600 | 929 |
| 2022-08-18 | 935 | 940 | 933 | 934 | 1,100 | 934 |
| 2022-08-17 | 927 | 943 | 927 | 928 | 3,300 | 928 |
| 2022-08-16 | 919 | 928 | 919 | 928 | 1,500 | 928 |
| 2022-08-15 | 927 | 928 | 919 | 927 | 900 | 927 |
| 2022-08-12 | 922 | 928 | 919 | 928 | 1,800 | 928 |
| 2022-08-10 | 928 | 928 | 928 | 928 | 600 | 928 |
| 2022-08-09 | 944 | 944 | 928 | 928 | 500 | 928 |
| 2022-08-08 | 933 | 933 | 921 | 922 | 1,000 | 922 |
| 2022-08-05 | 922 | 941 | 920 | 933 | 2,500 | 933 |
| 2022-08-04 | 928 | 928 | 921 | 922 | 1,100 | 922 |
| 2022-08-03 | 932 | 936 | 930 | 930 | 1,200 | 930 |
| 2022-08-02 | 935 | 938 | 930 | 936 | 1,400 | 936 |
| 2022-08-01 | 945 | 945 | 934 | 936 | 2,400 | 936 |
| 2022-07-29 | 938 | 945 | 930 | 930 | 1,400 | 930 |
| 2022-07-28 | 929 | 943 | 924 | 943 | 1,200 | 943 |
| 2022-07-27 | 921 | 951 | 911 | 930 | 5,500 | 930 |
| 2022-07-26 | 925 | 925 | 921 | 922 | 5,800 | 922 |
| 2022-07-25 | 927 | 936 | 924 | 925 | 1,700 | 925 |
| 2022-07-22 | 929 | 933 | 918 | 933 | 2,700 | 933 |
| 2022-07-21 | 913 | 930 | 913 | 930 | 4,100 | 930 |
| 2022-07-20 | 917 | 930 | 908 | 912 | 4,400 | 912 |
| 2022-07-19 | 906 | 921 | 902 | 913 | 3,400 | 913 |
| 2022-07-15 | 914 | 917 | 908 | 908 | 2,800 | 908 |
| 2022-07-14 | 919 | 925 | 912 | 915 | 2,700 | 915 |
| 2022-07-13 | 917 | 927 | 917 | 918 | 500 | 918 |
| 2022-07-12 | 917 | 931 | 912 | 916 | 2,600 | 916 |
| 2022-07-11 | 936 | 936 | 927 | 927 | 300 | 927 |
| 2022-07-08 | 923 | 927 | 921 | 921 | 1,800 | 921 |
| 2022-07-07 | 926 | 926 | 925 | 925 | 900 | 925 |
| 2022-07-06 | 931 | 934 | 926 | 926 | 1,600 | 926 |
| 2022-07-05 | 951 | 959 | 930 | 938 | 6,800 | 938 |
| 2022-07-04 | 1,027 | 1,027 | 945 | 950 | 19,200 | 950 |
| 2022-07-01 | 1,024 | 1,046 | 977 | 1,000 | 21,300 | 1,000 |
| 2022-06-30 | 978 | 999 | 966 | 999 | 8,200 | 999 |
| 2022-06-29 | 953 | 988 | 953 | 985 | 4,200 | 985 |
| 2022-06-28 | 930 | 980 | 923 | 968 | 8,200 | 968 |
| 2022-06-27 | 936 | 942 | 934 | 937 | 900 | 937 |
| 2022-06-24 | 913 | 935 | 905 | 935 | 4,000 | 935 |
| 2022-06-23 | 906 | 907 | 906 | 907 | 400 | 907 |
| 2022-06-22 | 911 | 914 | 908 | 908 | 1,100 | 908 |
| 2022-06-21 | 917 | 917 | 908 | 908 | 4,000 | 908 |
| 2022-06-20 | 924 | 924 | 890 | 900 | 5,500 | 900 |
| 2022-06-17 | 913 | 924 | 907 | 924 | 2,800 | 924 |
| 2022-06-16 | 930 | 930 | 916 | 924 | 3,800 | 924 |
| 2022-06-15 | 945 | 945 | 915 | 915 | 5,300 | 915 |
| 2022-06-14 | 962 | 962 | 929 | 945 | 5,700 | 945 |
| 2022-06-13 | 970 | 970 | 965 | 965 | 1,200 | 965 |
| 2022-06-10 | 985 | 986 | 975 | 986 | 2,900 | 986 |
| 2022-06-09 | 982 | 989 | 977 | 989 | 1,900 | 989 |
| 2022-06-08 | 978 | 992 | 978 | 987 | 2,600 | 987 |
| 2022-06-07 | 984 | 990 | 977 | 990 | 1,600 | 990 |
| 2022-06-06 | 981 | 982 | 977 | 978 | 600 | 978 |
| 2022-06-03 | 987 | 987 | 981 | 987 | 1,300 | 987 |
| 2022-06-02 | 981 | 989 | 979 | 989 | 1,100 | 989 |
| 2022-06-01 | 970 | 1,005 | 970 | 989 | 8,100 | 989 |
| 2022-05-31 | 962 | 962 | 955 | 962 | 1,700 | 962 |
| 2022-05-30 | 980 | 980 | 962 | 962 | 3,100 | 962 |
| 2022-05-27 | 963 | 971 | 953 | 965 | 3,800 | 965 |
| 2022-05-26 | 947 | 959 | 947 | 959 | 700 | 959 |
| 2022-05-25 | 935 | 941 | 932 | 940 | 1,100 | 940 |
| 2022-05-24 | 940 | 970 | 939 | 937 | 4,700 | 937 |
| 2022-05-23 | 940 | 970 | 939 | 961 | 6,100 | 961 |
| 2022-05-20 | 925 | 936 | 925 | 936 | 2,600 | 936 |
| 2022-05-19 | 910 | 920 | 908 | 917 | 3,900 | 917 |
| 2022-05-18 | 917 | 927 | 917 | 921 | 2,000 | 921 |
| 2022-05-17 | 915 | 923 | 912 | 921 | 1,600 | 921 |
| 2022-05-16 | 911 | 924 | 911 | 924 | 1,000 | 924 |
| 2022-05-13 | 922 | 922 | 906 | 911 | 5,500 | 911 |
| 2022-05-12 | 920 | 924 | 911 | 911 | 2,700 | 911 |
| 2022-05-11 | 921 | 926 | 913 | 926 | 1,200 | 926 |
| 2022-05-10 | 916 | 925 | 909 | 925 | 4,200 | 925 |
| 2022-05-09 | 935 | 935 | 918 | 927 | 4,700 | 927 |
| 2022-05-06 | 938 | 969 | 937 | 938 | 2,700 | 938 |
| 2022-05-02 | 959 | 959 | 932 | 944 | 3,200 | 944 |
| 2022-04-28 | 965 | 965 | 947 | 960 | 2,200 | 960 |
| 2022-04-27 | 923 | 955 | 923 | 951 | 3,000 | 951 |
| 2022-04-26 | 942 | 950 | 936 | 944 | 2,700 | 944 |
| 2022-04-25 | 951 | 951 | 935 | 947 | 7,500 | 947 |
| 2022-04-22 | 971 | 986 | 950 | 956 | 7,300 | 956 |
| 2022-04-21 | 970 | 988 | 968 | 972 | 3,200 | 972 |
| 2022-04-20 | 976 | 990 | 972 | 972 | 2,800 | 972 |
| 2022-04-19 | 970 | 981 | 970 | 975 | 1,900 | 975 |
| 2022-04-18 | 999 | 1,000 | 961 | 969 | 14,900 | 969 |
| 2022-04-15 | 1,008 | 1,011 | 996 | 1,000 | 2,200 | 1,000 |
| 2022-04-14 | 996 | 1,010 | 996 | 1,004 | 1,900 | 1,004 |
| 2022-04-13 | 998 | 1,002 | 992 | 996 | 8,400 | 996 |
| 2022-04-12 | 999 | 1,005 | 996 | 997 | 3,200 | 997 |
| 2022-04-11 | 1,005 | 1,010 | 993 | 999 | 11,300 | 999 |
| 2022-04-08 | 1,020 | 1,030 | 1,009 | 1,015 | 11,000 | 1,015 |
| 2022-04-07 | 1,034 | 1,034 | 1,001 | 1,015 | 12,900 | 1,015 |
| 2022-04-06 | 1,058 | 1,058 | 1,039 | 1,042 | 9,700 | 1,042 |
| 2022-04-05 | 1,072 | 1,072 | 1,044 | 1,058 | 18,600 | 1,058 |
| 2022-04-04 | 1,018 | 1,058 | 1,008 | 1,044 | 98,700 | 1,044 |
| 2022-04-01 | 1,144 | 1,249 | 1,117 | 1,227 | 103,400 | 1,227 |
| 2022-03-31 | 1,101 | 1,130 | 1,085 | 1,118 | 13,100 | 1,118 |
| 2022-03-30 | 1,063 | 1,106 | 1,063 | 1,101 | 14,600 | 1,101 |
| 2022-03-29 | 1,030 | 1,052 | 1,030 | 1,050 | 7,300 | 1,050 |
| 2022-03-28 | 1,035 | 1,037 | 1,024 | 1,024 | 5,600 | 1,024 |
| 2022-03-25 | 1,012 | 1,028 | 1,012 | 1,028 | 2,600 | 1,028 |
| 2022-03-24 | 1,019 | 1,028 | 1,010 | 1,012 | 3,900 | 1,012 |
| 2022-03-23 | 1,030 | 1,031 | 1,020 | 1,025 | 3,800 | 1,025 |
| 2022-03-22 | 1,035 | 1,035 | 1,011 | 1,021 | 5,500 | 1,021 |
| 2022-03-18 | 1,012 | 1,012 | 997 | 1,012 | 3,500 | 1,012 |
| 2022-03-17 | 994 | 1,017 | 994 | 1,007 | 7,400 | 1,007 |
| 2022-03-16 | 966 | 992 | 961 | 992 | 4,300 | 992 |
| 2022-03-15 | 941 | 973 | 941 | 967 | 4,600 | 967 |
| 2022-03-14 | 940 | 957 | 929 | 942 | 22,200 | 942 |
| 2022-03-11 | 986 | 986 | 963 | 980 | 6,500 | 980 |
| 2022-03-10 | 973 | 992 | 972 | 987 | 3,900 | 987 |
| 2022-03-09 | 997 | 997 | 950 | 955 | 8,100 | 955 |
| 2022-03-08 | 1,000 | 1,003 | 972 | 990 | 6,900 | 990 |
| 2022-03-07 | 1,047 | 1,047 | 1,002 | 1,033 | 5,800 | 1,033 |
| 2022-03-04 | 1,028 | 1,038 | 1,004 | 1,036 | 6,600 | 1,036 |
| 2022-03-03 | 1,040 | 1,060 | 1,028 | 1,033 | 4,400 | 1,033 |
| 2022-03-02 | 1,043 | 1,047 | 1,025 | 1,038 | 5,900 | 1,038 |
| 2022-03-01 | 1,094 | 1,094 | 1,043 | 1,048 | 7,500 | 1,048 |
| 2022-02-28 | 1,079 | 1,099 | 1,064 | 1,074 | 10,100 | 1,074 |
| 2022-02-25 | 1,089 | 1,131 | 1,046 | 1,080 | 39,200 | 1,080 |
| 2022-02-24 | 1,053 | 1,080 | 1,031 | 1,076 | 33,900 | 1,076 |
| 2022-02-22 | 986 | 1,049 | 986 | 1,012 | 26,400 | 1,012 |
| 2022-02-21 | 930 | 1,044 | 930 | 1,025 | 60,200 | 1,025 |
| 2022-02-18 | 933 | 933 | 912 | 920 | 3,500 | 920 |
| 2022-02-17 | 925 | 927 | 920 | 920 | 1,900 | 920 |
| 2022-02-16 | 933 | 942 | 920 | 927 | 6,000 | 927 |
| 2022-02-15 | 934 | 934 | 905 | 912 | 5,900 | 912 |
| 2022-02-14 | 925 | 927 | 918 | 923 | 3,700 | 923 |
| 2022-02-10 | 940 | 949 | 930 | 945 | 4,400 | 945 |
| 2022-02-09 | 917 | 932 | 917 | 931 | 1,300 | 931 |
| 2022-02-08 | 928 | 928 | 922 | 922 | 1,000 | 922 |
| 2022-02-07 | 932 | 935 | 923 | 925 | 3,600 | 925 |
| 2022-02-04 | 934 | 934 | 930 | 932 | 800 | 932 |
| 2022-02-03 | 951 | 954 | 931 | 934 | 7,100 | 934 |
| 2022-02-02 | 961 | 961 | 945 | 955 | 3,200 | 955 |
| 2022-02-01 | 954 | 980 | 946 | 946 | 9,800 | 946 |
| 2022-01-31 | 946 | 953 | 938 | 950 | 5,600 | 950 |
| 2022-01-28 | 957 | 974 | 950 | 953 | 7,700 | 953 |
| 2022-01-27 | 1,043 | 1,047 | 950 | 956 | 21,100 | 956 |
| 2022-01-26 | 1,027 | 1,048 | 1,020 | 1,029 | 7,400 | 1,029 |
| 2022-01-25 | 1,065 | 1,081 | 1,017 | 1,026 | 10,300 | 1,026 |
| 2022-01-24 | 1,057 | 1,091 | 1,033 | 1,081 | 10,600 | 1,081 |
| 2022-01-21 | 1,019 | 1,092 | 1,012 | 1,053 | 26,200 | 1,053 |
| 2022-01-20 | 1,002 | 1,074 | 1,002 | 1,063 | 14,300 | 1,063 |
| 2022-01-19 | 1,082 | 1,082 | 1,000 | 1,001 | 32,500 | 1,001 |
| 2022-01-18 | 1,126 | 1,143 | 1,080 | 1,112 | 28,200 | 1,112 |
| 2022-01-17 | 1,192 | 1,193 | 1,136 | 1,147 | 28,100 | 1,147 |
| 2022-01-14 | 1,136 | 1,203 | 1,096 | 1,175 | 66,800 | 1,175 |
| 2022-01-13 | 1,128 | 1,179 | 1,125 | 1,158 | 68,100 | 1,158 |
| 2022-01-12 | 1,200 | 1,220 | 1,103 | 1,148 | 191,200 | 1,148 |
| 2022-01-11 | 1,146 | 1,146 | 1,146 | 1,146 | 9,000 | 1,146 |
| 2022-01-07 | 930 | 1,008 | 930 | 996 | 34,100 | 996 |
| 2022-01-06 | 943 | 943 | 916 | 916 | 5,800 | 916 |
| 2022-01-05 | 995 | 995 | 936 | 958 | 11,400 | 958 |
| 2022-01-04 | 963 | 985 | 953 | 980 | 9,100 | 980 |
分割・併合履歴 ： [2019-05-29]1株→2株
