エクシオグループ(1951)の株価時系列情報
エクシオグループ(1951)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1997/12/30 | 929 | 950 | 926 | 940 | 40,000 |
| 1997/12/29 | 865 | 930 | 864 | 924 | 156,000 |
| 1997/12/26 | 909 | 910 | 867 | 875 | 43,000 |
| 1997/12/25 | 866 | 910 | 855 | 909 | 141,000 |
| 1997/12/24 | 900 | 910 | 875 | 875 | 94,000 |
| 1997/12/22 | 910 | 911 | 900 | 910 | 126,000 |
| 1997/12/19 | 931 | 940 | 910 | 910 | 55,000 |
| 1997/12/18 | 933 | 950 | 933 | 934 | 169,000 |
| 1997/12/17 | 936 | 950 | 931 | 932 | 70,000 |
| 1997/12/16 | 945 | 955 | 935 | 936 | 25,000 |
| 1997/12/15 | 930 | 950 | 930 | 935 | 48,000 |
| 1997/12/12 | 935 | 940 | 930 | 940 | 180,000 |
| 1997/12/11 | 950 | 950 | 935 | 935 | 75,000 |
| 1997/12/10 | 975 | 975 | 945 | 950 | 233,000 |
| 1997/12/09 | 965 | 974 | 950 | 960 | 97,000 |
| 1997/12/08 | 970 | 970 | 940 | 945 | 78,000 |
| 1997/12/05 | 990 | 990 | 970 | 970 | 91,000 |
| 1997/12/04 | 990 | 995 | 990 | 990 | 109,000 |
| 1997/12/03 | 1,020 | 1,020 | 990 | 998 | 115,000 |
| 1997/12/02 | 1,020 | 1,030 | 1,020 | 1,030 | 149,000 |
| 1997/12/01 | 1,020 | 1,040 | 1,010 | 1,040 | 49,000 |
| 1997/11/28 | 1,050 | 1,050 | 1,010 | 1,030 | 72,000 |
| 1997/11/27 | 1,020 | 1,040 | 1,010 | 1,030 | 105,000 |
| 1997/11/26 | 1,020 | 1,030 | 1,000 | 1,020 | 165,000 |
| 1997/11/25 | 1,000 | 1,020 | 1,000 | 1,010 | 214,000 |
| 1997/11/21 | 1,070 | 1,090 | 1,070 | 1,080 | 149,000 |
| 1997/11/20 | 1,070 | 1,100 | 1,070 | 1,080 | 122,000 |
| 1997/11/19 | 1,070 | 1,090 | 1,070 | 1,070 | 65,000 |
| 1997/11/18 | 1,090 | 1,110 | 1,070 | 1,090 | 117,000 |
| 1997/11/17 | 1,010 | 1,070 | 1,010 | 1,050 | 147,000 |
| 1997/11/14 | 1,000 | 1,030 | 1,000 | 1,000 | 155,000 |
| 1997/11/13 | 990 | 1,010 | 990 | 1,010 | 60,000 |
| 1997/11/12 | 1,030 | 1,030 | 1,000 | 1,030 | 269,000 |
| 1997/11/11 | 1,010 | 1,040 | 997 | 1,030 | 223,000 |
| 1997/11/10 | 1,050 | 1,050 | 1,010 | 1,010 | 196,000 |
| 1997/11/07 | 1,070 | 1,090 | 1,050 | 1,070 | 261,000 |
| 1997/11/06 | 1,050 | 1,090 | 1,050 | 1,080 | 376,000 |
| 1997/11/05 | 1,070 | 1,070 | 1,020 | 1,030 | 127,000 |
| 1997/11/04 | 1,050 | 1,070 | 1,040 | 1,070 | 45,000 |
| 1997/10/31 | 1,060 | 1,060 | 1,040 | 1,040 | 126,000 |
| 1997/10/30 | 1,060 | 1,070 | 1,050 | 1,050 | 99,000 |
| 1997/10/29 | 1,050 | 1,080 | 1,050 | 1,080 | 161,000 |
| 1997/10/28 | 1,040 | 1,050 | 1,030 | 1,050 | 104,000 |
| 1997/10/27 | 1,080 | 1,090 | 1,070 | 1,080 | 47,000 |
| 1997/10/24 | 1,090 | 1,110 | 1,070 | 1,110 | 209,000 |
| 1997/10/23 | 1,100 | 1,120 | 1,090 | 1,110 | 263,000 |
| 1997/10/22 | 1,080 | 1,110 | 1,080 | 1,100 | 182,000 |
| 1997/10/21 | 1,050 | 1,070 | 1,050 | 1,070 | 70,000 |
| 1997/10/20 | 1,040 | 1,070 | 1,040 | 1,050 | 134,000 |
| 1997/10/17 | 1,010 | 1,050 | 1,010 | 1,050 | 354,000 |
| 1997/10/16 | 990 | 1,020 | 990 | 1,020 | 82,000 |
| 1997/10/15 | 1,000 | 1,020 | 1,000 | 1,000 | 82,000 |
| 1997/10/14 | 990 | 995 | 981 | 995 | 75,000 |
| 1997/10/13 | 986 | 990 | 975 | 985 | 121,000 |
| 1997/10/09 | 997 | 997 | 987 | 990 | 42,000 |
| 1997/10/08 | 986 | 1,000 | 986 | 999 | 27,000 |
| 1997/10/07 | 1,010 | 1,010 | 985 | 985 | 97,000 |
| 1997/10/06 | 1,010 | 1,010 | 1,000 | 1,010 | 189,000 |
| 1997/10/03 | 978 | 985 | 978 | 984 | 36,000 |
| 1997/10/02 | 1,000 | 1,000 | 977 | 988 | 34,000 |
| 1997/10/01 | 976 | 999 | 971 | 999 | 116,000 |
| 1997/09/30 | 1,000 | 1,000 | 977 | 977 | 80,000 |
| 1997/09/29 | 1,000 | 1,000 | 984 | 984 | 30,000 |
| 1997/09/26 | 1,030 | 1,030 | 999 | 1,000 | 123,000 |
| 1997/09/25 | 1,020 | 1,050 | 1,020 | 1,050 | 125,000 |
| 1997/09/24 | 1,020 | 1,070 | 1,020 | 1,060 | 244,000 |
| 1997/09/22 | 1,040 | 1,080 | 1,040 | 1,040 | 196,000 |
| 1997/09/19 | 1,050 | 1,070 | 1,010 | 1,030 | 228,000 |
| 1997/09/18 | 1,060 | 1,060 | 1,030 | 1,050 | 173,000 |
| 1997/09/17 | 1,110 | 1,120 | 1,060 | 1,070 | 168,000 |
| 1997/09/16 | 1,120 | 1,140 | 1,120 | 1,130 | 270,000 |
| 1997/09/12 | 1,120 | 1,130 | 1,100 | 1,130 | 398,000 |
| 1997/09/11 | 1,180 | 1,180 | 1,140 | 1,140 | 113,000 |
| 1997/09/10 | 1,150 | 1,190 | 1,140 | 1,190 | 69,000 |
| 1997/09/09 | 1,140 | 1,150 | 1,140 | 1,140 | 37,000 |
| 1997/09/08 | 1,160 | 1,160 | 1,140 | 1,160 | 376,000 |
| 1997/09/05 | 1,150 | 1,170 | 1,150 | 1,170 | 210,000 |
| 1997/09/04 | 1,160 | 1,170 | 1,150 | 1,160 | 237,000 |
| 1997/09/03 | 1,150 | 1,170 | 1,150 | 1,170 | 85,000 |
| 1997/09/02 | 1,130 | 1,140 | 1,110 | 1,140 | 299,000 |
| 1997/09/01 | 1,150 | 1,160 | 1,140 | 1,140 | 127,000 |
| 1997/08/29 | 1,170 | 1,190 | 1,150 | 1,160 | 401,000 |
| 1997/08/28 | 1,180 | 1,190 | 1,170 | 1,190 | 202,000 |
| 1997/08/27 | 1,210 | 1,210 | 1,180 | 1,180 | 202,000 |
| 1997/08/26 | 1,220 | 1,230 | 1,210 | 1,210 | 199,000 |
| 1997/08/25 | 1,210 | 1,220 | 1,210 | 1,220 | 192,000 |
| 1997/08/22 | 1,230 | 1,230 | 1,210 | 1,220 | 425,000 |
| 1997/08/21 | 1,250 | 1,250 | 1,230 | 1,240 | 224,000 |
| 1997/08/20 | 1,250 | 1,250 | 1,230 | 1,240 | 64,000 |
| 1997/08/19 | 1,250 | 1,250 | 1,230 | 1,250 | 264,000 |
| 1997/08/18 | 1,240 | 1,250 | 1,230 | 1,230 | 244,000 |
| 1997/08/15 | 1,270 | 1,270 | 1,250 | 1,260 | 248,000 |
| 1997/08/14 | 1,260 | 1,270 | 1,260 | 1,260 | 85,000 |
| 1997/08/13 | 1,250 | 1,260 | 1,240 | 1,260 | 71,000 |
| 1997/08/12 | 1,250 | 1,270 | 1,240 | 1,270 | 106,000 |
| 1997/08/11 | 1,240 | 1,260 | 1,230 | 1,260 | 135,000 |
| 1997/08/08 | 1,250 | 1,270 | 1,240 | 1,270 | 303,000 |
| 1997/08/07 | 1,270 | 1,280 | 1,250 | 1,260 | 279,000 |
| 1997/08/06 | 1,250 | 1,280 | 1,240 | 1,280 | 398,000 |
| 1997/08/05 | 1,280 | 1,280 | 1,250 | 1,270 | 239,000 |
| 1997/08/04 | 1,310 | 1,310 | 1,260 | 1,280 | 297,000 |
| 1997/08/01 | 1,330 | 1,330 | 1,290 | 1,320 | 797,000 |
| 1997/07/31 | 1,300 | 1,320 | 1,290 | 1,310 | 974,000 |
| 1997/07/30 | 1,290 | 1,300 | 1,280 | 1,300 | 385,000 |
| 1997/07/29 | 1,270 | 1,300 | 1,260 | 1,290 | 995,000 |
| 1997/07/28 | 1,240 | 1,290 | 1,240 | 1,260 | 419,000 |
| 1997/07/25 | 1,240 | 1,250 | 1,230 | 1,230 | 139,000 |
| 1997/07/24 | 1,230 | 1,250 | 1,230 | 1,250 | 278,000 |
| 1997/07/23 | 1,240 | 1,240 | 1,220 | 1,220 | 241,000 |
| 1997/07/22 | 1,260 | 1,260 | 1,210 | 1,220 | 497,000 |
| 1997/07/18 | 1,260 | 1,290 | 1,250 | 1,280 | 893,000 |
| 1997/07/17 | 1,240 | 1,260 | 1,230 | 1,260 | 1,698,000 |
| 1997/07/16 | 1,190 | 1,210 | 1,180 | 1,210 | 573,000 |
| 1997/07/15 | 1,180 | 1,190 | 1,180 | 1,180 | 68,000 |
| 1997/07/14 | 1,170 | 1,190 | 1,150 | 1,180 | 225,000 |
| 1997/07/11 | 1,160 | 1,160 | 1,140 | 1,150 | 88,000 |
| 1997/07/10 | 1,140 | 1,150 | 1,130 | 1,140 | 85,000 |
| 1997/07/09 | 1,150 | 1,150 | 1,130 | 1,130 | 37,000 |
| 1997/07/08 | 1,120 | 1,140 | 1,120 | 1,140 | 57,000 |
| 1997/07/07 | 1,150 | 1,150 | 1,120 | 1,120 | 207,000 |
| 1997/07/04 | 1,160 | 1,160 | 1,150 | 1,150 | 123,000 |
| 1997/07/03 | 1,180 | 1,190 | 1,160 | 1,170 | 129,000 |
| 1997/07/02 | 1,190 | 1,190 | 1,180 | 1,180 | 99,000 |
| 1997/07/01 | 1,190 | 1,190 | 1,170 | 1,180 | 497,000 |
| 1997/06/30 | 1,200 | 1,200 | 1,170 | 1,170 | 278,000 |
| 1997/06/27 | 1,190 | 1,200 | 1,190 | 1,200 | 186,000 |
| 1997/06/26 | 1,190 | 1,200 | 1,180 | 1,200 | 162,000 |
| 1997/06/25 | 1,190 | 1,200 | 1,180 | 1,200 | 385,000 |
| 1997/06/24 | 1,170 | 1,190 | 1,170 | 1,180 | 243,000 |
| 1997/06/23 | 1,180 | 1,190 | 1,170 | 1,180 | 371,000 |
| 1997/06/20 | 1,160 | 1,170 | 1,150 | 1,170 | 501,000 |
| 1997/06/19 | 1,150 | 1,160 | 1,150 | 1,150 | 138,000 |
| 1997/06/18 | 1,150 | 1,160 | 1,150 | 1,150 | 200,000 |
| 1997/06/17 | 1,150 | 1,150 | 1,130 | 1,130 | 227,000 |
| 1997/06/16 | 1,140 | 1,160 | 1,140 | 1,150 | 215,000 |
| 1997/06/13 | 1,120 | 1,140 | 1,120 | 1,140 | 177,000 |
| 1997/06/12 | 1,110 | 1,130 | 1,110 | 1,130 | 203,000 |
| 1997/06/11 | 1,130 | 1,140 | 1,100 | 1,100 | 148,000 |
| 1997/06/10 | 1,140 | 1,140 | 1,090 | 1,140 | 880,000 |
| 1997/06/09 | 1,160 | 1,170 | 1,140 | 1,150 | 541,000 |
| 1997/06/06 | 1,140 | 1,150 | 1,130 | 1,150 | 284,000 |
| 1997/06/05 | 1,130 | 1,140 | 1,120 | 1,140 | 152,000 |
| 1997/06/04 | 1,130 | 1,140 | 1,120 | 1,130 | 234,000 |
| 1997/06/03 | 1,120 | 1,140 | 1,120 | 1,130 | 373,000 |
| 1997/06/02 | 1,110 | 1,120 | 1,100 | 1,110 | 293,000 |
| 1997/05/30 | 1,120 | 1,130 | 1,100 | 1,110 | 185,000 |
| 1997/05/29 | 1,110 | 1,130 | 1,110 | 1,120 | 198,000 |
| 1997/05/28 | 1,110 | 1,120 | 1,100 | 1,120 | 119,000 |
| 1997/05/27 | 1,130 | 1,140 | 1,120 | 1,120 | 132,000 |
| 1997/05/26 | 1,120 | 1,130 | 1,110 | 1,130 | 79,000 |
| 1997/05/23 | 1,140 | 1,140 | 1,110 | 1,130 | 320,000 |
| 1997/05/22 | 1,130 | 1,150 | 1,120 | 1,150 | 509,000 |
| 1997/05/21 | 1,110 | 1,130 | 1,080 | 1,110 | 319,000 |
| 1997/05/20 | 1,120 | 1,140 | 1,110 | 1,120 | 251,000 |
| 1997/05/19 | 1,120 | 1,130 | 1,110 | 1,110 | 186,000 |
| 1997/05/16 | 1,110 | 1,130 | 1,100 | 1,120 | 296,000 |
| 1997/05/15 | 1,100 | 1,110 | 1,080 | 1,100 | 364,000 |
| 1997/05/14 | 1,050 | 1,080 | 1,050 | 1,080 | 78,000 |
| 1997/05/13 | 1,030 | 1,090 | 1,030 | 1,050 | 219,000 |
| 1997/05/12 | 1,030 | 1,040 | 1,020 | 1,040 | 84,000 |
| 1997/05/09 | 1,040 | 1,050 | 1,030 | 1,030 | 72,000 |
| 1997/05/08 | 1,040 | 1,060 | 1,030 | 1,060 | 104,000 |
| 1997/05/07 | 1,060 | 1,070 | 1,040 | 1,060 | 126,000 |
| 1997/05/06 | 1,060 | 1,070 | 1,050 | 1,070 | 241,000 |
| 1997/05/02 | 1,030 | 1,040 | 1,020 | 1,020 | 129,000 |
| 1997/05/01 | 1,050 | 1,060 | 1,030 | 1,030 | 190,000 |
| 1997/04/30 | 1,030 | 1,040 | 1,030 | 1,030 | 107,000 |
| 1997/04/28 | 1,020 | 1,030 | 1,020 | 1,030 | 120,000 |
| 1997/04/25 | 1,020 | 1,030 | 1,010 | 1,010 | 93,000 |
| 1997/04/24 | 1,010 | 1,020 | 1,010 | 1,020 | 166,000 |
| 1997/04/23 | 985 | 1,010 | 985 | 1,010 | 375,000 |
| 1997/04/22 | 980 | 995 | 980 | 985 | 254,000 |
| 1997/04/21 | 946 | 990 | 946 | 990 | 77,000 |
| 1997/04/18 | 943 | 947 | 942 | 942 | 82,000 |
| 1997/04/17 | 942 | 948 | 934 | 942 | 79,000 |
| 1997/04/16 | 937 | 944 | 934 | 942 | 59,000 |
| 1997/04/15 | 935 | 952 | 935 | 944 | 120,000 |
| 1997/04/14 | 944 | 944 | 926 | 943 | 113,000 |
| 1997/04/11 | 923 | 944 | 923 | 944 | 67,000 |
| 1997/04/10 | 944 | 944 | 927 | 929 | 106,000 |
| 1997/04/09 | 941 | 949 | 941 | 949 | 52,000 |
| 1997/04/08 | 945 | 951 | 944 | 949 | 105,000 |
| 1997/04/07 | 955 | 958 | 940 | 955 | 253,000 |
| 1997/04/04 | 920 | 945 | 920 | 935 | 81,000 |
| 1997/04/03 | 930 | 950 | 920 | 930 | 59,000 |
| 1997/04/02 | 924 | 935 | 917 | 928 | 54,000 |
| 1997/04/01 | 915 | 925 | 915 | 925 | 117,000 |
| 1997/03/31 | 915 | 925 | 915 | 925 | 7,000 |
| 1997/03/28 | 909 | 917 | 906 | 917 | 56,000 |
| 1997/03/27 | 924 | 928 | 906 | 906 | 98,000 |
| 1997/03/26 | 930 | 931 | 920 | 924 | 50,000 |
| 1997/03/25 | 930 | 940 | 930 | 935 | 55,000 |
| 1997/03/24 | 914 | 925 | 914 | 920 | 92,000 |
| 1997/03/21 | 915 | 915 | 910 | 913 | 62,000 |
| 1997/03/19 | 925 | 925 | 915 | 915 | 31,000 |
| 1997/03/18 | 910 | 925 | 907 | 910 | 61,000 |
| 1997/03/17 | 912 | 915 | 909 | 910 | 107,000 |
| 1997/03/14 | 929 | 929 | 910 | 910 | 98,000 |
| 1997/03/13 | 930 | 930 | 914 | 920 | 55,000 |
| 1997/03/12 | 935 | 935 | 931 | 932 | 74,000 |
| 1997/03/11 | 940 | 948 | 935 | 936 | 64,000 |
| 1997/03/10 | 948 | 948 | 947 | 948 | 28,000 |
| 1997/03/07 | 952 | 952 | 948 | 952 | 101,000 |
| 1997/03/06 | 968 | 968 | 952 | 952 | 104,000 |
| 1997/03/05 | 958 | 958 | 951 | 951 | 65,000 |
| 1997/03/04 | 952 | 955 | 946 | 948 | 156,000 |
| 1997/03/03 | 949 | 959 | 949 | 950 | 59,000 |
| 1997/02/28 | 941 | 951 | 940 | 949 | 407,000 |
| 1997/02/27 | 951 | 951 | 940 | 941 | 119,000 |
| 1997/02/26 | 955 | 960 | 955 | 955 | 22,000 |
| 1997/02/25 | 950 | 965 | 950 | 960 | 40,000 |
| 1997/02/24 | 960 | 969 | 950 | 950 | 49,000 |
| 1997/02/21 | 948 | 959 | 948 | 950 | 419,000 |
| 1997/02/20 | 949 | 960 | 948 | 958 | 85,000 |
| 1997/02/19 | 954 | 954 | 947 | 948 | 53,000 |
| 1997/02/18 | 980 | 980 | 952 | 953 | 113,000 |
| 1997/02/17 | 975 | 985 | 970 | 970 | 79,000 |
| 1997/02/14 | 970 | 987 | 960 | 985 | 70,000 |
| 1997/02/13 | 971 | 985 | 971 | 979 | 131,000 |
| 1997/02/12 | 950 | 969 | 950 | 969 | 129,000 |
| 1997/02/10 | 965 | 965 | 955 | 955 | 44,000 |
| 1997/02/07 | 952 | 960 | 943 | 955 | 107,000 |
| 1997/02/06 | 952 | 970 | 952 | 952 | 29,000 |
| 1997/02/05 | 975 | 975 | 960 | 960 | 85,000 |
| 1997/02/04 | 969 | 972 | 959 | 965 | 60,000 |
| 1997/02/03 | 954 | 960 | 949 | 959 | 15,000 |
| 1997/01/31 | 930 | 955 | 930 | 955 | 87,000 |
| 1997/01/30 | 943 | 955 | 935 | 935 | 82,000 |
| 1997/01/29 | 942 | 951 | 942 | 951 | 82,000 |
| 1997/01/28 | 945 | 955 | 940 | 950 | 83,000 |
| 1997/01/27 | 960 | 960 | 948 | 959 | 20,000 |
| 1997/01/24 | 970 | 970 | 950 | 960 | 117,000 |
| 1997/01/23 | 955 | 960 | 950 | 960 | 57,000 |
| 1997/01/22 | 960 | 960 | 955 | 960 | 43,000 |
| 1997/01/21 | 950 | 960 | 950 | 960 | 179,000 |
| 1997/01/20 | 965 | 965 | 945 | 965 | 87,000 |
| 1997/01/17 | 950 | 965 | 950 | 965 | 73,000 |
| 1997/01/16 | 949 | 961 | 949 | 960 | 179,000 |
| 1997/01/14 | 937 | 949 | 919 | 949 | 100,000 |
| 1997/01/13 | 935 | 940 | 920 | 940 | 114,000 |
| 1997/01/10 | 941 | 945 | 935 | 935 | 95,000 |
| 1997/01/09 | 953 | 953 | 940 | 940 | 84,000 |
| 1997/01/08 | 975 | 975 | 951 | 968 | 44,000 |
| 1997/01/07 | 989 | 990 | 975 | 976 | 34,000 |
| 1997/01/06 | 1,000 | 1,000 | 990 | 990 | 28,000 |