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 |
|---|---|---|---|---|---|
| 1983/12/28 | 425 | 425 | 416 | 420 | 133,000 |
| 1983/12/27 | 431 | 435 | 421 | 425 | 624,000 |
| 1983/12/26 | 430 | 430 | 420 | 428 | 419,000 |
| 1983/12/24 | 429 | 430 | 421 | 421 | 346,000 |
| 1983/12/23 | 436 | 446 | 426 | 426 | 3,092,001 |
| 1983/12/22 | 409 | 424 | 409 | 421 | 2,063,001 |
| 1983/12/21 | 405 | 409 | 400 | 403 | 775,000 |
| 1983/12/20 | 370 | 380 | 370 | 375 | 54,000 |
| 1983/12/19 | 364 | 370 | 364 | 364 | 15,000 |
| 1983/12/17 | 371 | 375 | 370 | 371 | 17,000 |
| 1983/12/16 | 370 | 375 | 366 | 370 | 39,000 |
| 1983/12/15 | 360 | 371 | 357 | 369 | 95,000 |
| 1983/12/14 | 355 | 369 | 355 | 369 | 37,000 |
| 1983/12/13 | 360 | 360 | 349 | 350 | 130,000 |
| 1983/12/12 | 360 | 361 | 358 | 360 | 30,000 |
| 1983/12/09 | 370 | 370 | 364 | 364 | 37,000 |
| 1983/12/08 | 371 | 371 | 370 | 371 | 35,000 |
| 1983/12/07 | 372 | 372 | 370 | 370 | 44,000 |
| 1983/12/06 | 381 | 383 | 370 | 374 | 78,000 |
| 1983/12/05 | 382 | 384 | 381 | 381 | 51,000 |
| 1983/12/03 | 381 | 386 | 381 | 383 | 57,000 |
| 1983/12/02 | 403 | 403 | 391 | 391 | 325,000 |
| 1983/12/01 | 400 | 410 | 390 | 398 | 719,000 |
| 1983/11/30 | 384 | 398 | 384 | 391 | 189,000 |
| 1983/11/29 | 355 | 359 | 355 | 359 | 49,000 |
| 1983/11/28 | 360 | 361 | 355 | 355 | 52,000 |
| 1983/11/26 | 359 | 360 | 356 | 356 | 30,000 |
| 1983/11/25 | 360 | 360 | 359 | 359 | 23,000 |
| 1983/11/24 | 360 | 360 | 351 | 360 | 33,000 |
| 1983/11/22 | 350 | 355 | 350 | 355 | 71,000 |
| 1983/11/21 | 355 | 360 | 350 | 350 | 61,000 |
| 1983/11/19 | 360 | 360 | 355 | 355 | 10,000 |
| 1983/11/18 | 353 | 360 | 353 | 360 | 69,000 |
| 1983/11/17 | 358 | 358 | 353 | 353 | 42,000 |
| 1983/11/16 | 361 | 361 | 361 | 361 | 5,000 |
| 1983/11/15 | 365 | 369 | 361 | 361 | 38,000 |
| 1983/11/14 | 352 | 363 | 352 | 363 | 41,000 |
| 1983/11/11 | 353 | 354 | 350 | 352 | 41,000 |
| 1983/11/10 | 354 | 358 | 352 | 353 | 43,000 |
| 1983/11/09 | 355 | 355 | 353 | 354 | 36,000 |
| 1983/11/08 | 360 | 360 | 359 | 359 | 13,000 |
| 1983/11/07 | 363 | 363 | 355 | 360 | 39,000 |
| 1983/11/05 | 362 | 365 | 360 | 365 | 20,000 |
| 1983/11/04 | 375 | 375 | 365 | 365 | 13,000 |
| 1983/11/02 | 365 | 375 | 365 | 370 | 47,000 |
| 1983/11/01 | 353 | 364 | 353 | 363 | 67,000 |
| 1983/10/31 | 352 | 352 | 348 | 352 | 31,000 |
| 1983/10/29 | 351 | 352 | 350 | 352 | 103,000 |
| 1983/10/28 | 352 | 352 | 350 | 352 | 56,000 |
| 1983/10/27 | 357 | 357 | 345 | 354 | 155,000 |
| 1983/10/26 | 364 | 365 | 360 | 360 | 101,000 |
| 1983/10/25 | 367 | 367 | 365 | 365 | 12,000 |
| 1983/10/24 | 365 | 367 | 365 | 367 | 20,000 |
| 1983/10/22 | 370 | 370 | 365 | 365 | 32,000 |
| 1983/10/21 | 375 | 375 | 371 | 371 | 36,000 |
| 1983/10/20 | 375 | 375 | 375 | 375 | 29,000 |
| 1983/10/19 | 376 | 380 | 375 | 375 | 13,000 |
| 1983/10/18 | 376 | 381 | 370 | 376 | 43,000 |
| 1983/10/17 | 375 | 375 | 368 | 374 | 43,000 |
| 1983/10/15 | 369 | 374 | 364 | 374 | 54,000 |
| 1983/10/14 | 371 | 375 | 365 | 365 | 104,000 |
| 1983/10/12 | 391 | 391 | 391 | 391 | 26,000 |
| 1983/10/07 | 401 | 404 | 401 | 404 | 47,000 |
| 1983/10/06 | 401 | 405 | 400 | 400 | 49,000 |
| 1983/10/05 | 392 | 400 | 392 | 400 | 49,000 |
| 1983/10/04 | 390 | 390 | 390 | 390 | 34,000 |
| 1983/10/03 | 390 | 391 | 390 | 390 | 23,000 |
| 1983/10/01 | 395 | 395 | 388 | 390 | 12,000 |
| 1983/09/30 | 404 | 405 | 395 | 395 | 77,000 |
| 1983/09/29 | 410 | 410 | 400 | 404 | 134,000 |
| 1983/09/28 | 394 | 405 | 390 | 405 | 103,000 |
| 1983/09/27 | 379 | 380 | 374 | 379 | 115,000 |
| 1983/09/26 | 390 | 390 | 385 | 388 | 33,000 |
| 1983/09/24 | 390 | 390 | 387 | 388 | 81,000 |
| 1983/09/22 | 388 | 391 | 385 | 390 | 33,000 |
| 1983/09/21 | 385 | 388 | 383 | 388 | 183,000 |
| 1983/09/20 | 390 | 390 | 386 | 388 | 80,000 |
| 1983/09/19 | 390 | 390 | 388 | 388 | 46,000 |
| 1983/09/17 | 386 | 390 | 386 | 390 | 176,000 |
| 1983/09/16 | 390 | 390 | 387 | 389 | 88,000 |
| 1983/09/14 | 387 | 390 | 387 | 389 | 124,000 |
| 1983/09/13 | 390 | 390 | 385 | 387 | 166,000 |
| 1983/09/12 | 391 | 395 | 390 | 390 | 42,000 |
| 1983/09/09 | 391 | 399 | 389 | 395 | 424,000 |
| 1983/09/08 | 403 | 403 | 385 | 385 | 70,000 |
| 1983/09/07 | 410 | 411 | 401 | 403 | 138,000 |
| 1983/09/06 | 405 | 410 | 400 | 409 | 180,000 |
| 1983/09/05 | 412 | 412 | 406 | 407 | 250,000 |
| 1983/09/03 | 405 | 414 | 405 | 412 | 153,000 |
| 1983/09/02 | 425 | 425 | 400 | 400 | 534,000 |
| 1983/09/01 | 426 | 426 | 419 | 425 | 880,000 |
| 1983/08/31 | 439 | 439 | 421 | 426 | 733,000 |
| 1983/08/30 | 420 | 438 | 420 | 438 | 2,718,001 |
| 1983/08/29 | 402 | 421 | 401 | 420 | 1,684,001 |
| 1983/08/27 | 400 | 400 | 395 | 400 | 247,000 |
| 1983/08/26 | 400 | 401 | 395 | 395 | 348,000 |
| 1983/08/25 | 403 | 403 | 395 | 396 | 433,000 |
| 1983/08/24 | 382 | 406 | 382 | 398 | 1,411,000 |
| 1983/08/23 | 381 | 382 | 378 | 381 | 186,000 |
| 1983/08/22 | 380 | 382 | 371 | 382 | 117,000 |
| 1983/08/20 | 370 | 378 | 370 | 378 | 50,000 |
| 1983/08/19 | 371 | 372 | 366 | 368 | 86,000 |
| 1983/08/18 | 376 | 377 | 370 | 370 | 148,000 |
| 1983/08/17 | 376 | 376 | 367 | 368 | 141,000 |
| 1983/08/16 | 375 | 380 | 373 | 378 | 84,000 |
| 1983/08/15 | 365 | 372 | 365 | 372 | 73,000 |
| 1983/08/12 | 365 | 366 | 361 | 365 | 38,000 |
| 1983/08/11 | 365 | 369 | 360 | 360 | 178,000 |
| 1983/08/10 | 368 | 369 | 365 | 369 | 132,000 |
| 1983/08/09 | 371 | 375 | 370 | 370 | 70,000 |
| 1983/08/08 | 371 | 376 | 371 | 373 | 72,000 |
| 1983/08/06 | 370 | 379 | 368 | 375 | 65,000 |
| 1983/08/05 | 386 | 386 | 367 | 373 | 219,000 |
| 1983/08/04 | 389 | 394 | 380 | 381 | 497,000 |
| 1983/08/03 | 378 | 390 | 373 | 380 | 499,000 |
| 1983/08/02 | 370 | 379 | 365 | 378 | 269,000 |
| 1983/08/01 | 374 | 375 | 365 | 365 | 181,000 |
| 1983/07/30 | 379 | 380 | 371 | 375 | 281,000 |
| 1983/07/29 | 391 | 391 | 377 | 380 | 807,000 |
| 1983/07/28 | 380 | 395 | 379 | 386 | 1,978,001 |
| 1983/07/27 | 373 | 380 | 373 | 379 | 374,000 |
| 1983/07/26 | 370 | 374 | 370 | 371 | 497,000 |
| 1983/07/25 | 383 | 385 | 375 | 376 | 601,000 |
| 1983/07/23 | 377 | 388 | 371 | 384 | 1,336,000 |
| 1983/07/22 | 363 | 378 | 361 | 376 | 1,230,000 |
| 1983/07/21 | 348 | 358 | 347 | 358 | 197,000 |
| 1983/07/20 | 339 | 344 | 339 | 344 | 39,000 |
| 1983/07/19 | 343 | 343 | 338 | 339 | 12,000 |
| 1983/07/18 | 336 | 345 | 336 | 338 | 78,000 |
| 1983/07/15 | 341 | 345 | 341 | 341 | 41,000 |
| 1983/07/14 | 341 | 345 | 341 | 341 | 48,000 |
| 1983/07/13 | 346 | 350 | 345 | 346 | 21,000 |
| 1983/07/12 | 341 | 351 | 341 | 346 | 58,000 |
| 1983/07/11 | 353 | 353 | 350 | 351 | 34,000 |
| 1983/07/09 | 353 | 353 | 350 | 350 | 35,000 |
| 1983/07/08 | 355 | 358 | 353 | 353 | 49,000 |
| 1983/07/07 | 362 | 362 | 355 | 358 | 168,000 |
| 1983/07/06 | 348 | 362 | 348 | 362 | 106,000 |
| 1983/07/05 | 342 | 348 | 340 | 348 | 52,000 |
| 1983/07/04 | 340 | 341 | 336 | 340 | 62,000 |
| 1983/07/02 | 339 | 340 | 335 | 335 | 47,000 |
| 1983/07/01 | 330 | 340 | 330 | 340 | 34,000 |
| 1983/06/30 | 344 | 344 | 336 | 336 | 56,000 |
| 1983/06/29 | 343 | 348 | 340 | 340 | 40,000 |
| 1983/06/28 | 350 | 350 | 342 | 342 | 55,000 |
| 1983/06/27 | 345 | 350 | 342 | 350 | 94,000 |
| 1983/06/25 | 345 | 345 | 344 | 344 | 37,000 |
| 1983/06/24 | 350 | 352 | 347 | 347 | 57,000 |
| 1983/06/23 | 345 | 352 | 345 | 347 | 161,000 |
| 1983/06/22 | 344 | 349 | 344 | 347 | 34,000 |
| 1983/06/21 | 348 | 354 | 344 | 345 | 90,000 |
| 1983/06/20 | 354 | 354 | 350 | 350 | 24,000 |
| 1983/06/17 | 353 | 355 | 350 | 351 | 104,000 |
| 1983/06/16 | 358 | 358 | 352 | 353 | 153,000 |
| 1983/06/15 | 358 | 362 | 355 | 360 | 99,000 |
| 1983/06/14 | 365 | 365 | 358 | 358 | 134,000 |
| 1983/06/13 | 367 | 368 | 361 | 365 | 197,000 |
| 1983/06/11 | 355 | 366 | 355 | 365 | 463,000 |
| 1983/06/10 | 354 | 357 | 351 | 356 | 129,000 |
| 1983/06/09 | 350 | 354 | 349 | 354 | 46,000 |
| 1983/06/08 | 355 | 355 | 349 | 349 | 75,000 |
| 1983/06/07 | 356 | 356 | 350 | 350 | 87,000 |
| 1983/06/06 | 360 | 362 | 351 | 351 | 168,000 |
| 1983/06/04 | 359 | 359 | 350 | 350 | 38,000 |
| 1983/06/03 | 361 | 365 | 355 | 355 | 122,000 |
| 1983/06/02 | 376 | 376 | 362 | 362 | 313,000 |
| 1983/06/01 | 364 | 378 | 362 | 372 | 1,129,000 |
| 1983/05/31 | 362 | 370 | 358 | 364 | 474,000 |
| 1983/05/30 | 358 | 365 | 355 | 362 | 419,000 |
| 1983/05/28 | 350 | 360 | 350 | 355 | 124,000 |
| 1983/05/27 | 357 | 357 | 351 | 353 | 60,000 |
| 1983/05/26 | 345 | 354 | 345 | 353 | 154,000 |
| 1983/05/25 | 342 | 349 | 342 | 349 | 69,000 |
| 1983/05/24 | 343 | 348 | 340 | 340 | 63,000 |
| 1983/05/23 | 349 | 349 | 345 | 345 | 29,000 |
| 1983/05/20 | 342 | 345 | 340 | 344 | 137,000 |
| 1983/05/19 | 343 | 349 | 343 | 349 | 103,000 |
| 1983/05/18 | 344 | 344 | 342 | 343 | 198,000 |
| 1983/05/17 | 345 | 346 | 342 | 343 | 146,000 |
| 1983/05/16 | 348 | 350 | 345 | 348 | 69,000 |
| 1983/05/14 | 355 | 355 | 346 | 352 | 130,000 |
| 1983/05/13 | 358 | 359 | 351 | 355 | 211,000 |
| 1983/05/12 | 362 | 362 | 355 | 359 | 265,000 |
| 1983/05/11 | 365 | 365 | 358 | 363 | 309,000 |
| 1983/05/10 | 369 | 370 | 361 | 361 | 693,000 |
| 1983/05/09 | 360 | 375 | 358 | 373 | 1,875,001 |
| 1983/05/07 | 350 | 361 | 350 | 361 | 885,000 |
| 1983/05/06 | 348 | 348 | 345 | 345 | 653,000 |
| 1983/05/04 | 354 | 354 | 345 | 345 | 637,000 |
| 1983/05/02 | 359 | 360 | 346 | 355 | 896,000 |
| 1983/04/30 | 350 | 359 | 350 | 355 | 1,833,001 |
| 1983/04/28 | 330 | 345 | 329 | 335 | 601,000 |
| 1983/04/27 | 326 | 330 | 326 | 329 | 270,000 |
| 1983/04/26 | 327 | 328 | 325 | 325 | 87,000 |
| 1983/04/25 | 320 | 325 | 320 | 325 | 74,000 |
| 1983/04/23 | 320 | 320 | 317 | 320 | 36,000 |
| 1983/04/22 | 315 | 315 | 310 | 315 | 48,000 |
| 1983/04/21 | 313 | 319 | 313 | 319 | 49,000 |
| 1983/04/20 | 318 | 318 | 312 | 312 | 26,000 |
| 1983/04/19 | 320 | 320 | 319 | 319 | 34,000 |
| 1983/04/18 | 319 | 324 | 318 | 319 | 57,000 |
| 1983/04/15 | 318 | 319 | 314 | 317 | 140,000 |
| 1983/04/14 | 309 | 314 | 309 | 313 | 98,000 |
| 1983/04/13 | 310 | 310 | 309 | 309 | 84,000 |
| 1983/04/12 | 311 | 311 | 309 | 310 | 56,000 |
| 1983/04/11 | 309 | 313 | 309 | 309 | 18,000 |
| 1983/04/09 | 307 | 309 | 307 | 307 | 102,000 |
| 1983/04/08 | 309 | 310 | 307 | 307 | 112,000 |
| 1983/04/07 | 311 | 312 | 307 | 308 | 93,000 |
| 1983/04/06 | 310 | 320 | 307 | 310 | 122,000 |
| 1983/04/05 | 317 | 319 | 305 | 306 | 176,000 |
| 1983/04/04 | 305 | 319 | 305 | 316 | 142,000 |
| 1983/04/02 | 305 | 306 | 305 | 305 | 65,000 |
| 1983/04/01 | 305 | 306 | 302 | 305 | 64,000 |
| 1983/03/31 | 310 | 310 | 306 | 307 | 81,000 |
| 1983/03/30 | 310 | 310 | 308 | 310 | 37,000 |
| 1983/03/29 | 317 | 317 | 313 | 315 | 23,000 |
| 1983/03/28 | 315 | 317 | 310 | 312 | 97,000 |
| 1983/03/26 | 315 | 315 | 311 | 313 | 58,000 |
| 1983/03/25 | 315 | 319 | 310 | 310 | 144,000 |
| 1983/03/24 | 309 | 314 | 307 | 310 | 37,000 |
| 1983/03/23 | 309 | 309 | 306 | 309 | 53,000 |
| 1983/03/22 | 306 | 315 | 303 | 309 | 120,000 |
| 1983/03/18 | 307 | 312 | 306 | 306 | 59,000 |
| 1983/03/17 | 307 | 316 | 306 | 306 | 170,000 |
| 1983/03/16 | 305 | 306 | 303 | 306 | 129,000 |
| 1983/03/15 | 286 | 305 | 286 | 305 | 151,000 |
| 1983/03/14 | 293 | 293 | 285 | 285 | 138,000 |
| 1983/03/12 | 295 | 297 | 293 | 293 | 112,000 |
| 1983/03/11 | 301 | 302 | 297 | 297 | 159,000 |
| 1983/03/10 | 306 | 307 | 301 | 301 | 113,000 |
| 1983/03/09 | 310 | 310 | 306 | 306 | 135,000 |
| 1983/03/08 | 311 | 315 | 310 | 310 | 36,000 |
| 1983/03/07 | 310 | 312 | 308 | 310 | 34,000 |
| 1983/03/05 | 307 | 315 | 307 | 312 | 22,000 |
| 1983/03/04 | 309 | 310 | 307 | 307 | 83,000 |
| 1983/03/03 | 316 | 317 | 310 | 310 | 94,000 |
| 1983/03/02 | 317 | 321 | 316 | 316 | 126,000 |
| 1983/03/01 | 320 | 322 | 317 | 320 | 151,000 |
| 1983/02/28 | 325 | 326 | 322 | 322 | 265,000 |
| 1983/02/26 | 328 | 329 | 325 | 325 | 87,000 |
| 1983/02/25 | 325 | 326 | 323 | 325 | 87,000 |
| 1983/02/24 | 330 | 330 | 324 | 325 | 55,000 |
| 1983/02/23 | 325 | 326 | 323 | 325 | 62,000 |
| 1983/02/22 | 325 | 325 | 323 | 323 | 41,000 |
| 1983/02/21 | 325 | 335 | 325 | 325 | 35,000 |
| 1983/02/18 | 325 | 343 | 323 | 323 | 393,000 |
| 1983/02/17 | 326 | 326 | 324 | 324 | 58,000 |
| 1983/02/16 | 326 | 330 | 324 | 325 | 31,000 |
| 1983/02/15 | 324 | 330 | 324 | 325 | 39,000 |
| 1983/02/14 | 324 | 327 | 324 | 324 | 51,000 |
| 1983/02/12 | 324 | 330 | 324 | 330 | 25,000 |
| 1983/02/10 | 324 | 330 | 322 | 324 | 72,000 |
| 1983/02/09 | 324 | 325 | 324 | 324 | 22,000 |
| 1983/02/08 | 334 | 334 | 322 | 322 | 53,000 |
| 1983/02/07 | 334 | 334 | 330 | 334 | 31,000 |
| 1983/02/05 | 337 | 339 | 333 | 339 | 66,000 |
| 1983/02/04 | 340 | 340 | 335 | 338 | 171,000 |
| 1983/02/03 | 325 | 350 | 325 | 332 | 266,000 |
| 1983/02/02 | 322 | 323 | 322 | 323 | 49,000 |
| 1983/02/01 | 322 | 325 | 321 | 321 | 70,000 |
| 1983/01/31 | 320 | 324 | 320 | 324 | 97,000 |
| 1983/01/29 | 323 | 323 | 318 | 320 | 203,000 |
| 1983/01/28 | 320 | 325 | 318 | 318 | 94,000 |
| 1983/01/27 | 320 | 321 | 319 | 320 | 83,000 |
| 1983/01/26 | 318 | 324 | 318 | 318 | 247,000 |
| 1983/01/25 | 318 | 319 | 317 | 317 | 104,000 |
| 1983/01/24 | 321 | 321 | 318 | 318 | 273,000 |
| 1983/01/22 | 321 | 321 | 320 | 321 | 180,000 |
| 1983/01/21 | 323 | 325 | 321 | 321 | 375,000 |
| 1983/01/20 | 323 | 325 | 321 | 325 | 205,000 |
| 1983/01/19 | 324 | 330 | 323 | 323 | 194,000 |
| 1983/01/18 | 325 | 325 | 323 | 325 | 99,000 |
| 1983/01/17 | 325 | 327 | 324 | 327 | 38,000 |
| 1983/01/14 | 328 | 332 | 323 | 327 | 262,000 |
| 1983/01/13 | 329 | 329 | 325 | 326 | 92,000 |
| 1983/01/12 | 333 | 336 | 322 | 323 | 171,000 |
| 1983/01/11 | 343 | 345 | 335 | 335 | 180,000 |
| 1983/01/10 | 333 | 340 | 326 | 340 | 244,000 |
| 1983/01/08 | 330 | 330 | 327 | 329 | 57,000 |
| 1983/01/07 | 334 | 340 | 326 | 334 | 97,000 |
| 1983/01/06 | 330 | 335 | 324 | 335 | 92,000 |
| 1983/01/05 | 324 | 332 | 320 | 330 | 99,000 |
| 1983/01/04 | 329 | 329 | 323 | 323 | 20,000 |