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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,254 | 1,268 | 1,243 | 1,249 | 266,400 |
| 2015/12/29 | 1,223 | 1,255 | 1,210 | 1,244 | 374,800 |
| 2015/12/28 | 1,207 | 1,239 | 1,203 | 1,228 | 257,000 |
| 2015/12/25 | 1,221 | 1,228 | 1,200 | 1,205 | 205,200 |
| 2015/12/24 | 1,222 | 1,239 | 1,208 | 1,210 | 352,600 |
| 2015/12/22 | 1,205 | 1,214 | 1,202 | 1,203 | 303,300 |
| 2015/12/21 | 1,210 | 1,219 | 1,200 | 1,210 | 292,200 |
| 2015/12/18 | 1,242 | 1,258 | 1,223 | 1,225 | 653,500 |
| 2015/12/17 | 1,262 | 1,269 | 1,246 | 1,250 | 623,500 |
| 2015/12/16 | 1,256 | 1,264 | 1,234 | 1,239 | 503,500 |
| 2015/12/15 | 1,251 | 1,261 | 1,208 | 1,237 | 1,462,400 |
| 2015/12/14 | 1,267 | 1,281 | 1,256 | 1,264 | 477,700 |
| 2015/12/11 | 1,266 | 1,292 | 1,255 | 1,290 | 1,090,500 |
| 2015/12/10 | 1,225 | 1,244 | 1,221 | 1,234 | 713,800 |
| 2015/12/09 | 1,233 | 1,244 | 1,224 | 1,228 | 397,400 |
| 2015/12/08 | 1,260 | 1,260 | 1,232 | 1,241 | 380,400 |
| 2015/12/07 | 1,269 | 1,273 | 1,258 | 1,260 | 416,400 |
| 2015/12/04 | 1,264 | 1,266 | 1,253 | 1,262 | 585,100 |
| 2015/12/03 | 1,274 | 1,292 | 1,272 | 1,278 | 237,800 |
| 2015/12/02 | 1,260 | 1,287 | 1,257 | 1,278 | 635,000 |
| 2015/12/01 | 1,252 | 1,274 | 1,247 | 1,260 | 535,000 |
| 2015/11/30 | 1,272 | 1,283 | 1,234 | 1,242 | 630,300 |
| 2015/11/27 | 1,276 | 1,281 | 1,256 | 1,269 | 677,100 |
| 2015/11/26 | 1,270 | 1,286 | 1,263 | 1,276 | 1,058,800 |
| 2015/11/25 | 1,228 | 1,256 | 1,228 | 1,247 | 998,200 |
| 2015/11/24 | 1,225 | 1,225 | 1,203 | 1,221 | 542,400 |
| 2015/11/20 | 1,208 | 1,223 | 1,203 | 1,223 | 488,600 |
| 2015/11/19 | 1,208 | 1,211 | 1,196 | 1,208 | 582,900 |
| 2015/11/18 | 1,207 | 1,211 | 1,191 | 1,195 | 508,900 |
| 2015/11/17 | 1,194 | 1,207 | 1,191 | 1,198 | 758,300 |
| 2015/11/16 | 1,173 | 1,182 | 1,167 | 1,176 | 435,400 |
| 2015/11/13 | 1,184 | 1,191 | 1,170 | 1,187 | 529,600 |
| 2015/11/12 | 1,177 | 1,194 | 1,177 | 1,189 | 563,200 |
| 2015/11/11 | 1,170 | 1,179 | 1,163 | 1,175 | 675,100 |
| 2015/11/10 | 1,149 | 1,173 | 1,148 | 1,170 | 1,578,300 |
| 2015/11/09 | 1,199 | 1,222 | 1,199 | 1,209 | 841,800 |
| 2015/11/06 | 1,161 | 1,212 | 1,161 | 1,200 | 1,322,600 |
| 2015/11/05 | 1,258 | 1,296 | 1,252 | 1,282 | 709,800 |
| 2015/11/04 | 1,258 | 1,271 | 1,241 | 1,246 | 631,400 |
| 2015/11/02 | 1,240 | 1,251 | 1,224 | 1,241 | 721,400 |
| 2015/10/30 | 1,271 | 1,284 | 1,265 | 1,267 | 619,800 |
| 2015/10/29 | 1,277 | 1,283 | 1,263 | 1,278 | 956,900 |
| 2015/10/28 | 1,274 | 1,280 | 1,260 | 1,267 | 441,700 |
| 2015/10/27 | 1,296 | 1,302 | 1,272 | 1,274 | 559,800 |
| 2015/10/26 | 1,315 | 1,318 | 1,295 | 1,304 | 718,000 |
| 2015/10/23 | 1,323 | 1,337 | 1,309 | 1,314 | 756,500 |
| 2015/10/22 | 1,302 | 1,309 | 1,286 | 1,293 | 385,000 |
| 2015/10/21 | 1,280 | 1,317 | 1,280 | 1,311 | 710,000 |
| 2015/10/20 | 1,271 | 1,282 | 1,261 | 1,277 | 357,400 |
| 2015/10/19 | 1,259 | 1,274 | 1,237 | 1,266 | 523,600 |
| 2015/10/16 | 1,267 | 1,270 | 1,248 | 1,260 | 497,800 |
| 2015/10/15 | 1,238 | 1,259 | 1,219 | 1,254 | 370,400 |
| 2015/10/14 | 1,238 | 1,251 | 1,225 | 1,237 | 492,600 |
| 2015/10/13 | 1,261 | 1,267 | 1,241 | 1,246 | 431,100 |
| 2015/10/09 | 1,233 | 1,264 | 1,221 | 1,261 | 791,700 |
| 2015/10/08 | 1,205 | 1,232 | 1,192 | 1,220 | 871,900 |
| 2015/10/07 | 1,170 | 1,210 | 1,165 | 1,205 | 555,900 |
| 2015/10/06 | 1,165 | 1,171 | 1,154 | 1,161 | 455,100 |
| 2015/10/05 | 1,149 | 1,164 | 1,130 | 1,153 | 444,200 |
| 2015/10/02 | 1,150 | 1,160 | 1,136 | 1,143 | 328,500 |
| 2015/10/01 | 1,159 | 1,164 | 1,133 | 1,154 | 533,700 |
| 2015/09/30 | 1,134 | 1,158 | 1,133 | 1,153 | 329,500 |
| 2015/09/29 | 1,151 | 1,151 | 1,116 | 1,119 | 603,600 |
| 2015/09/28 | 1,150 | 1,174 | 1,139 | 1,165 | 491,800 |
| 2015/09/25 | 1,158 | 1,179 | 1,147 | 1,167 | 547,000 |
| 2015/09/24 | 1,169 | 1,200 | 1,147 | 1,149 | 545,100 |
| 2015/09/18 | 1,201 | 1,204 | 1,180 | 1,193 | 330,900 |
| 2015/09/17 | 1,193 | 1,217 | 1,192 | 1,211 | 699,200 |
| 2015/09/16 | 1,192 | 1,195 | 1,158 | 1,182 | 599,300 |
| 2015/09/15 | 1,189 | 1,222 | 1,183 | 1,185 | 1,247,000 |
| 2015/09/14 | 1,187 | 1,192 | 1,167 | 1,183 | 661,300 |
| 2015/09/11 | 1,167 | 1,197 | 1,166 | 1,178 | 845,400 |
| 2015/09/10 | 1,159 | 1,200 | 1,152 | 1,197 | 672,200 |
| 2015/09/09 | 1,196 | 1,196 | 1,164 | 1,187 | 616,200 |
| 2015/09/08 | 1,162 | 1,184 | 1,158 | 1,158 | 429,900 |
| 2015/09/07 | 1,170 | 1,174 | 1,148 | 1,160 | 439,000 |
| 2015/09/04 | 1,216 | 1,219 | 1,171 | 1,180 | 576,900 |
| 2015/09/03 | 1,208 | 1,238 | 1,201 | 1,205 | 815,700 |
| 2015/09/02 | 1,201 | 1,222 | 1,186 | 1,192 | 770,600 |
| 2015/09/01 | 1,247 | 1,257 | 1,223 | 1,223 | 517,800 |
| 2015/08/31 | 1,250 | 1,257 | 1,231 | 1,247 | 468,200 |
| 2015/08/28 | 1,259 | 1,259 | 1,238 | 1,247 | 570,700 |
| 2015/08/27 | 1,226 | 1,237 | 1,212 | 1,224 | 503,500 |
| 2015/08/26 | 1,175 | 1,218 | 1,172 | 1,212 | 690,200 |
| 2015/08/25 | 1,179 | 1,229 | 1,160 | 1,177 | 677,100 |
| 2015/08/24 | 1,252 | 1,260 | 1,217 | 1,220 | 700,400 |
| 2015/08/21 | 1,297 | 1,320 | 1,284 | 1,285 | 515,100 |
| 2015/08/20 | 1,314 | 1,347 | 1,314 | 1,325 | 793,600 |
| 2015/08/19 | 1,322 | 1,339 | 1,314 | 1,316 | 377,900 |
| 2015/08/18 | 1,328 | 1,351 | 1,325 | 1,338 | 714,900 |
| 2015/08/17 | 1,360 | 1,360 | 1,337 | 1,339 | 677,200 |
| 2015/08/14 | 1,386 | 1,390 | 1,357 | 1,359 | 503,700 |
| 2015/08/13 | 1,375 | 1,400 | 1,375 | 1,394 | 537,500 |
| 2015/08/12 | 1,390 | 1,403 | 1,380 | 1,383 | 530,300 |
| 2015/08/11 | 1,403 | 1,410 | 1,383 | 1,390 | 792,000 |
| 2015/08/10 | 1,381 | 1,404 | 1,377 | 1,396 | 831,000 |
| 2015/08/07 | 1,397 | 1,435 | 1,382 | 1,389 | 988,800 |
| 2015/08/06 | 1,382 | 1,417 | 1,380 | 1,381 | 804,300 |
| 2015/08/05 | 1,374 | 1,391 | 1,370 | 1,375 | 1,002,400 |
| 2015/08/04 | 1,400 | 1,410 | 1,364 | 1,374 | 1,116,200 |
| 2015/08/03 | 1,516 | 1,525 | 1,495 | 1,516 | 299,700 |
| 2015/07/31 | 1,512 | 1,513 | 1,486 | 1,510 | 511,500 |
| 2015/07/30 | 1,530 | 1,537 | 1,508 | 1,512 | 282,100 |
| 2015/07/29 | 1,502 | 1,524 | 1,493 | 1,523 | 497,900 |
| 2015/07/28 | 1,482 | 1,508 | 1,467 | 1,499 | 440,500 |
| 2015/07/27 | 1,499 | 1,505 | 1,477 | 1,487 | 284,600 |
| 2015/07/24 | 1,513 | 1,530 | 1,493 | 1,499 | 511,000 |
| 2015/07/23 | 1,516 | 1,524 | 1,497 | 1,519 | 399,300 |
| 2015/07/22 | 1,513 | 1,518 | 1,502 | 1,510 | 292,900 |
| 2015/07/21 | 1,536 | 1,540 | 1,516 | 1,522 | 250,100 |
| 2015/07/17 | 1,530 | 1,543 | 1,518 | 1,524 | 377,800 |
| 2015/07/16 | 1,514 | 1,529 | 1,495 | 1,523 | 482,700 |
| 2015/07/15 | 1,497 | 1,527 | 1,479 | 1,514 | 1,063,100 |
| 2015/07/14 | 1,480 | 1,495 | 1,473 | 1,492 | 641,800 |
| 2015/07/13 | 1,419 | 1,461 | 1,413 | 1,454 | 792,900 |
| 2015/07/10 | 1,394 | 1,421 | 1,394 | 1,411 | 430,000 |
| 2015/07/09 | 1,368 | 1,394 | 1,348 | 1,393 | 665,500 |
| 2015/07/08 | 1,430 | 1,452 | 1,406 | 1,407 | 581,900 |
| 2015/07/07 | 1,436 | 1,448 | 1,424 | 1,430 | 444,900 |
| 2015/07/06 | 1,420 | 1,443 | 1,418 | 1,419 | 395,100 |
| 2015/07/03 | 1,457 | 1,464 | 1,440 | 1,444 | 411,400 |
| 2015/07/02 | 1,451 | 1,477 | 1,445 | 1,455 | 394,100 |
| 2015/07/01 | 1,426 | 1,445 | 1,416 | 1,442 | 385,900 |
| 2015/06/30 | 1,412 | 1,426 | 1,409 | 1,426 | 386,900 |
| 2015/06/29 | 1,410 | 1,422 | 1,403 | 1,413 | 348,400 |
| 2015/06/26 | 1,466 | 1,466 | 1,432 | 1,440 | 565,100 |
| 2015/06/25 | 1,470 | 1,482 | 1,457 | 1,469 | 362,800 |
| 2015/06/24 | 1,493 | 1,493 | 1,471 | 1,476 | 366,100 |
| 2015/06/23 | 1,481 | 1,486 | 1,466 | 1,482 | 380,500 |
| 2015/06/22 | 1,474 | 1,490 | 1,470 | 1,481 | 275,900 |
| 2015/06/19 | 1,465 | 1,476 | 1,457 | 1,470 | 261,800 |
| 2015/06/18 | 1,471 | 1,474 | 1,443 | 1,463 | 500,600 |
| 2015/06/17 | 1,468 | 1,480 | 1,460 | 1,473 | 462,200 |
| 2015/06/16 | 1,481 | 1,483 | 1,472 | 1,475 | 394,200 |
| 2015/06/15 | 1,481 | 1,488 | 1,469 | 1,488 | 380,000 |
| 2015/06/12 | 1,489 | 1,492 | 1,478 | 1,492 | 546,800 |
| 2015/06/11 | 1,485 | 1,489 | 1,473 | 1,489 | 372,900 |
| 2015/06/10 | 1,477 | 1,495 | 1,474 | 1,483 | 498,500 |
| 2015/06/09 | 1,490 | 1,490 | 1,467 | 1,471 | 926,800 |
| 2015/06/08 | 1,485 | 1,500 | 1,485 | 1,499 | 513,900 |
| 2015/06/05 | 1,458 | 1,485 | 1,453 | 1,484 | 395,900 |
| 2015/06/04 | 1,454 | 1,473 | 1,443 | 1,471 | 344,400 |
| 2015/06/03 | 1,446 | 1,464 | 1,443 | 1,454 | 689,300 |
| 2015/06/02 | 1,478 | 1,494 | 1,456 | 1,457 | 388,500 |
| 2015/06/01 | 1,451 | 1,472 | 1,446 | 1,472 | 374,700 |
| 2015/05/29 | 1,437 | 1,472 | 1,434 | 1,466 | 980,100 |
| 2015/05/28 | 1,435 | 1,454 | 1,430 | 1,437 | 711,200 |
| 2015/05/27 | 1,430 | 1,437 | 1,418 | 1,434 | 640,500 |
| 2015/05/26 | 1,410 | 1,439 | 1,410 | 1,432 | 736,700 |
| 2015/05/25 | 1,429 | 1,432 | 1,404 | 1,409 | 844,600 |
| 2015/05/22 | 1,417 | 1,429 | 1,407 | 1,425 | 737,500 |
| 2015/05/21 | 1,398 | 1,411 | 1,389 | 1,404 | 665,800 |
| 2015/05/20 | 1,417 | 1,417 | 1,391 | 1,399 | 783,600 |
| 2015/05/19 | 1,439 | 1,442 | 1,419 | 1,420 | 681,900 |
| 2015/05/18 | 1,417 | 1,443 | 1,414 | 1,439 | 347,600 |
| 2015/05/15 | 1,426 | 1,436 | 1,414 | 1,419 | 507,700 |
| 2015/05/14 | 1,431 | 1,441 | 1,414 | 1,426 | 687,300 |
| 2015/05/13 | 1,430 | 1,448 | 1,424 | 1,434 | 764,100 |
| 2015/05/12 | 1,434 | 1,478 | 1,434 | 1,472 | 827,600 |
| 2015/05/11 | 1,409 | 1,430 | 1,386 | 1,424 | 988,400 |
| 2015/05/08 | 1,386 | 1,405 | 1,385 | 1,405 | 558,900 |
| 2015/05/07 | 1,386 | 1,404 | 1,382 | 1,386 | 623,000 |
| 2015/05/01 | 1,391 | 1,404 | 1,382 | 1,400 | 479,600 |
| 2015/04/30 | 1,400 | 1,413 | 1,391 | 1,406 | 452,600 |
| 2015/04/28 | 1,388 | 1,407 | 1,381 | 1,402 | 442,800 |
| 2015/04/27 | 1,402 | 1,409 | 1,370 | 1,380 | 771,500 |
| 2015/04/24 | 1,400 | 1,405 | 1,383 | 1,403 | 429,300 |
| 2015/04/23 | 1,389 | 1,397 | 1,375 | 1,394 | 449,300 |
| 2015/04/22 | 1,378 | 1,394 | 1,371 | 1,393 | 445,500 |
| 2015/04/21 | 1,390 | 1,391 | 1,370 | 1,385 | 346,800 |
| 2015/04/20 | 1,378 | 1,394 | 1,376 | 1,390 | 243,300 |
| 2015/04/17 | 1,400 | 1,404 | 1,382 | 1,389 | 275,900 |
| 2015/04/16 | 1,390 | 1,403 | 1,384 | 1,400 | 443,300 |
| 2015/04/15 | 1,397 | 1,398 | 1,376 | 1,381 | 297,100 |
| 2015/04/14 | 1,370 | 1,397 | 1,359 | 1,391 | 721,300 |
| 2015/04/13 | 1,355 | 1,367 | 1,343 | 1,366 | 422,500 |
| 2015/04/10 | 1,350 | 1,354 | 1,329 | 1,351 | 507,800 |
| 2015/04/09 | 1,347 | 1,350 | 1,328 | 1,340 | 429,500 |
| 2015/04/08 | 1,330 | 1,342 | 1,326 | 1,338 | 487,000 |
| 2015/04/07 | 1,314 | 1,325 | 1,301 | 1,321 | 657,100 |
| 2015/04/06 | 1,296 | 1,308 | 1,279 | 1,305 | 351,000 |
| 2015/04/03 | 1,312 | 1,313 | 1,292 | 1,305 | 284,100 |
| 2015/04/02 | 1,291 | 1,315 | 1,291 | 1,312 | 801,500 |
| 2015/04/01 | 1,290 | 1,299 | 1,276 | 1,291 | 668,200 |
| 2015/03/31 | 1,287 | 1,298 | 1,284 | 1,289 | 689,100 |
| 2015/03/30 | 1,263 | 1,278 | 1,250 | 1,274 | 467,000 |
| 2015/03/27 | 1,283 | 1,297 | 1,248 | 1,261 | 873,200 |
| 2015/03/26 | 1,278 | 1,299 | 1,277 | 1,296 | 789,500 |
| 2015/03/25 | 1,285 | 1,292 | 1,274 | 1,285 | 626,500 |
| 2015/03/24 | 1,282 | 1,289 | 1,276 | 1,283 | 778,700 |
| 2015/03/23 | 1,275 | 1,286 | 1,271 | 1,282 | 555,400 |
| 2015/03/20 | 1,259 | 1,269 | 1,253 | 1,263 | 558,800 |
| 2015/03/19 | 1,258 | 1,261 | 1,243 | 1,255 | 790,600 |
| 2015/03/18 | 1,268 | 1,274 | 1,249 | 1,258 | 816,800 |
| 2015/03/17 | 1,270 | 1,274 | 1,258 | 1,268 | 594,500 |
| 2015/03/16 | 1,253 | 1,275 | 1,241 | 1,270 | 1,056,100 |
| 2015/03/13 | 1,261 | 1,270 | 1,247 | 1,265 | 1,622,300 |
| 2015/03/12 | 1,252 | 1,255 | 1,241 | 1,250 | 918,700 |
| 2015/03/11 | 1,225 | 1,256 | 1,223 | 1,244 | 1,086,200 |
| 2015/03/10 | 1,224 | 1,228 | 1,216 | 1,225 | 1,100,200 |
| 2015/03/09 | 1,222 | 1,229 | 1,216 | 1,223 | 845,500 |
| 2015/03/06 | 1,202 | 1,224 | 1,199 | 1,223 | 1,291,100 |
| 2015/03/05 | 1,202 | 1,202 | 1,185 | 1,190 | 666,500 |
| 2015/03/04 | 1,175 | 1,200 | 1,170 | 1,200 | 872,100 |
| 2015/03/03 | 1,171 | 1,172 | 1,163 | 1,169 | 664,000 |
| 2015/03/02 | 1,174 | 1,179 | 1,169 | 1,171 | 609,100 |
| 2015/02/27 | 1,165 | 1,169 | 1,159 | 1,169 | 1,001,100 |
| 2015/02/26 | 1,150 | 1,169 | 1,149 | 1,158 | 1,076,900 |
| 2015/02/25 | 1,151 | 1,154 | 1,142 | 1,145 | 1,010,600 |
| 2015/02/24 | 1,169 | 1,171 | 1,150 | 1,157 | 1,334,100 |
| 2015/02/23 | 1,170 | 1,174 | 1,161 | 1,165 | 1,010,300 |
| 2015/02/20 | 1,196 | 1,196 | 1,162 | 1,166 | 1,600,300 |
| 2015/02/19 | 1,197 | 1,204 | 1,194 | 1,200 | 780,400 |
| 2015/02/18 | 1,184 | 1,194 | 1,176 | 1,186 | 898,400 |
| 2015/02/17 | 1,167 | 1,177 | 1,166 | 1,172 | 443,700 |
| 2015/02/16 | 1,172 | 1,180 | 1,166 | 1,170 | 543,600 |
| 2015/02/13 | 1,155 | 1,167 | 1,146 | 1,150 | 623,900 |
| 2015/02/12 | 1,153 | 1,175 | 1,149 | 1,151 | 990,400 |
| 2015/02/10 | 1,172 | 1,175 | 1,141 | 1,148 | 1,215,300 |
| 2015/02/09 | 1,211 | 1,221 | 1,165 | 1,172 | 1,289,600 |
| 2015/02/06 | 1,255 | 1,267 | 1,248 | 1,261 | 489,800 |
| 2015/02/05 | 1,283 | 1,294 | 1,250 | 1,253 | 453,800 |
| 2015/02/04 | 1,269 | 1,292 | 1,269 | 1,284 | 661,500 |
| 2015/02/03 | 1,258 | 1,258 | 1,239 | 1,243 | 633,800 |
| 2015/02/02 | 1,248 | 1,261 | 1,241 | 1,253 | 481,600 |
| 2015/01/30 | 1,256 | 1,256 | 1,242 | 1,250 | 410,900 |
| 2015/01/29 | 1,254 | 1,254 | 1,235 | 1,237 | 286,700 |
| 2015/01/28 | 1,244 | 1,265 | 1,242 | 1,261 | 337,800 |
| 2015/01/27 | 1,255 | 1,255 | 1,236 | 1,247 | 454,700 |
| 2015/01/26 | 1,244 | 1,260 | 1,236 | 1,240 | 442,700 |
| 2015/01/23 | 1,250 | 1,262 | 1,245 | 1,256 | 534,800 |
| 2015/01/22 | 1,232 | 1,234 | 1,222 | 1,234 | 418,800 |
| 2015/01/21 | 1,238 | 1,238 | 1,222 | 1,227 | 369,700 |
| 2015/01/20 | 1,217 | 1,241 | 1,217 | 1,239 | 345,600 |
| 2015/01/19 | 1,227 | 1,234 | 1,209 | 1,217 | 298,100 |
| 2015/01/16 | 1,205 | 1,219 | 1,201 | 1,219 | 516,800 |
| 2015/01/15 | 1,209 | 1,239 | 1,209 | 1,228 | 428,700 |
| 2015/01/14 | 1,208 | 1,224 | 1,206 | 1,211 | 530,900 |
| 2015/01/13 | 1,230 | 1,234 | 1,201 | 1,219 | 513,500 |
| 2015/01/09 | 1,244 | 1,252 | 1,238 | 1,240 | 413,600 |
| 2015/01/08 | 1,246 | 1,257 | 1,235 | 1,245 | 402,100 |
| 2015/01/07 | 1,235 | 1,248 | 1,232 | 1,238 | 483,500 |
| 2015/01/06 | 1,250 | 1,253 | 1,232 | 1,246 | 634,400 |
| 2015/01/05 | 1,289 | 1,290 | 1,266 | 1,269 | 553,500 |