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 |
|---|---|---|---|---|---|
| 1990/12/28 | 981 | 993 | 980 | 992 | 45,000 |
| 1990/12/27 | 992 | 1,000 | 990 | 991 | 47,000 |
| 1990/12/26 | 1,000 | 1,000 | 990 | 991 | 47,000 |
| 1990/12/25 | 1,030 | 1,030 | 1,000 | 1,000 | 60,000 |
| 1990/12/21 | 1,060 | 1,080 | 1,050 | 1,050 | 51,000 |
| 1990/12/20 | 1,100 | 1,100 | 1,080 | 1,080 | 83,000 |
| 1990/12/19 | 1,070 | 1,100 | 1,070 | 1,070 | 63,000 |
| 1990/12/18 | 1,090 | 1,100 | 1,050 | 1,050 | 103,000 |
| 1990/12/17 | 1,100 | 1,100 | 1,090 | 1,090 | 12,000 |
| 1990/12/14 | 1,070 | 1,100 | 1,070 | 1,090 | 63,000 |
| 1990/12/13 | 1,090 | 1,100 | 1,090 | 1,090 | 26,000 |
| 1990/12/12 | 1,080 | 1,110 | 1,080 | 1,090 | 67,000 |
| 1990/12/11 | 1,080 | 1,080 | 1,060 | 1,070 | 45,000 |
| 1990/12/10 | 1,090 | 1,090 | 1,040 | 1,040 | 80,000 |
| 1990/12/07 | 1,040 | 1,080 | 1,040 | 1,080 | 99,000 |
| 1990/12/06 | 1,010 | 1,020 | 990 | 1,010 | 91,000 |
| 1990/12/05 | 991 | 1,030 | 991 | 1,030 | 74,000 |
| 1990/12/04 | 1,000 | 1,000 | 987 | 991 | 96,000 |
| 1990/12/03 | 1,040 | 1,040 | 1,010 | 1,030 | 36,000 |
| 1990/11/30 | 985 | 1,030 | 985 | 1,030 | 88,000 |
| 1990/11/29 | 1,060 | 1,060 | 1,000 | 1,020 | 136,000 |
| 1990/11/28 | 1,090 | 1,100 | 1,060 | 1,070 | 125,000 |
| 1990/11/27 | 1,070 | 1,100 | 1,070 | 1,100 | 59,000 |
| 1990/11/26 | 1,060 | 1,090 | 1,060 | 1,080 | 108,000 |
| 1990/11/22 | 1,020 | 1,060 | 1,020 | 1,060 | 80,000 |
| 1990/11/21 | 1,070 | 1,070 | 1,000 | 1,040 | 182,000 |
| 1990/11/20 | 1,100 | 1,100 | 1,080 | 1,080 | 44,000 |
| 1990/11/19 | 1,120 | 1,120 | 1,090 | 1,090 | 77,000 |
| 1990/11/16 | 1,100 | 1,100 | 1,050 | 1,100 | 69,000 |
| 1990/11/15 | 1,160 | 1,170 | 1,100 | 1,100 | 158,000 |
| 1990/11/14 | 1,120 | 1,180 | 1,110 | 1,140 | 754,000 |
| 1990/11/13 | 1,090 | 1,120 | 1,060 | 1,100 | 350,000 |
| 1990/11/09 | 1,060 | 1,060 | 999 | 1,050 | 425,000 |
| 1990/11/08 | 1,050 | 1,080 | 1,040 | 1,060 | 696,000 |
| 1990/11/07 | 1,010 | 1,040 | 991 | 1,040 | 454,000 |
| 1990/11/06 | 1,000 | 1,010 | 990 | 1,010 | 387,000 |
| 1990/11/05 | 990 | 990 | 975 | 990 | 49,000 |
| 1990/11/02 | 921 | 950 | 921 | 950 | 91,000 |
| 1990/11/01 | 990 | 990 | 930 | 940 | 118,000 |
| 1990/10/31 | 1,000 | 1,030 | 1,000 | 1,010 | 189,000 |
| 1990/10/30 | 980 | 990 | 970 | 970 | 27,000 |
| 1990/10/29 | 1,000 | 1,020 | 995 | 999 | 68,000 |
| 1990/10/26 | 1,000 | 1,000 | 981 | 981 | 87,000 |
| 1990/10/25 | 975 | 1,040 | 974 | 1,020 | 127,000 |
| 1990/10/24 | 960 | 970 | 940 | 970 | 46,000 |
| 1990/10/23 | 946 | 970 | 946 | 970 | 120,000 |
| 1990/10/22 | 951 | 951 | 940 | 945 | 59,000 |
| 1990/10/19 | 920 | 950 | 920 | 945 | 184,000 |
| 1990/10/18 | 897 | 930 | 875 | 920 | 143,000 |
| 1990/10/17 | 870 | 899 | 865 | 899 | 158,000 |
| 1990/10/16 | 829 | 890 | 829 | 880 | 270,000 |
| 1990/10/15 | 810 | 830 | 801 | 829 | 161,000 |
| 1990/10/12 | 795 | 800 | 790 | 800 | 49,000 |
| 1990/10/11 | 800 | 810 | 795 | 810 | 79,000 |
| 1990/10/09 | 805 | 821 | 800 | 806 | 109,000 |
| 1990/10/08 | 790 | 818 | 789 | 795 | 187,000 |
| 1990/10/05 | 750 | 795 | 750 | 790 | 132,000 |
| 1990/10/04 | 736 | 736 | 726 | 730 | 39,000 |
| 1990/10/03 | 715 | 735 | 715 | 726 | 104,000 |
| 1990/10/02 | 680 | 710 | 670 | 710 | 141,000 |
| 1990/09/27 | 805 | 805 | 789 | 789 | 53,000 |
| 1990/09/26 | 831 | 831 | 820 | 825 | 39,000 |
| 1990/09/25 | 836 | 837 | 831 | 831 | 58,000 |
| 1990/09/21 | 847 | 847 | 845 | 845 | 56,000 |
| 1990/09/20 | 850 | 855 | 850 | 855 | 27,000 |
| 1990/09/19 | 890 | 891 | 880 | 880 | 119,000 |
| 1990/09/18 | 910 | 910 | 890 | 890 | 18,000 |
| 1990/09/17 | 925 | 925 | 925 | 925 | 23,000 |
| 1990/09/14 | 940 | 945 | 939 | 945 | 73,000 |
| 1990/09/13 | 911 | 930 | 911 | 930 | 43,000 |
| 1990/09/12 | 910 | 910 | 899 | 910 | 59,000 |
| 1990/09/11 | 910 | 925 | 910 | 910 | 43,000 |
| 1990/09/10 | 900 | 910 | 900 | 900 | 74,000 |
| 1990/09/07 | 879 | 881 | 870 | 881 | 62,000 |
| 1990/09/06 | 900 | 900 | 880 | 880 | 145,000 |
| 1990/09/05 | 911 | 920 | 899 | 899 | 27,000 |
| 1990/09/04 | 944 | 944 | 910 | 910 | 24,000 |
| 1990/09/03 | 950 | 957 | 950 | 954 | 55,000 |
| 1990/08/31 | 955 | 955 | 941 | 955 | 82,000 |
| 1990/08/30 | 950 | 961 | 950 | 955 | 64,000 |
| 1990/08/29 | 960 | 970 | 950 | 950 | 68,000 |
| 1990/08/28 | 960 | 970 | 950 | 970 | 70,000 |
| 1990/08/27 | 905 | 914 | 894 | 910 | 53,000 |
| 1990/08/24 | 901 | 930 | 901 | 915 | 97,000 |
| 1990/08/23 | 975 | 975 | 910 | 911 | 89,000 |
| 1990/08/22 | 999 | 1,000 | 970 | 980 | 53,000 |
| 1990/08/21 | 1,010 | 1,040 | 1,000 | 1,020 | 38,000 |
| 1990/08/20 | 1,030 | 1,030 | 1,020 | 1,020 | 23,000 |
| 1990/08/17 | 1,050 | 1,070 | 1,050 | 1,050 | 58,000 |
| 1990/08/16 | 1,080 | 1,080 | 1,060 | 1,060 | 23,000 |
| 1990/08/15 | 1,040 | 1,060 | 1,030 | 1,060 | 108,000 |
| 1990/08/14 | 1,060 | 1,070 | 1,050 | 1,060 | 57,000 |
| 1990/08/13 | 1,100 | 1,100 | 1,060 | 1,070 | 136,000 |
| 1990/08/10 | 1,100 | 1,100 | 1,080 | 1,080 | 76,000 |
| 1990/08/09 | 1,100 | 1,120 | 1,100 | 1,110 | 34,000 |
| 1990/08/08 | 1,060 | 1,120 | 1,060 | 1,100 | 36,000 |
| 1990/08/07 | 1,070 | 1,080 | 1,070 | 1,080 | 41,000 |
| 1990/08/06 | 1,180 | 1,180 | 1,150 | 1,150 | 94,000 |
| 1990/08/03 | 1,210 | 1,220 | 1,200 | 1,200 | 78,000 |
| 1990/08/02 | 1,220 | 1,250 | 1,220 | 1,230 | 160,000 |
| 1990/08/01 | 1,250 | 1,250 | 1,230 | 1,240 | 106,000 |
| 1990/07/31 | 1,250 | 1,280 | 1,230 | 1,270 | 95,000 |
| 1990/07/30 | 1,290 | 1,290 | 1,220 | 1,270 | 71,000 |
| 1990/07/27 | 1,290 | 1,290 | 1,200 | 1,290 | 210,000 |
| 1990/07/26 | 1,290 | 1,320 | 1,270 | 1,290 | 206,000 |
| 1990/07/25 | 1,290 | 1,290 | 1,250 | 1,270 | 173,000 |
| 1990/07/24 | 1,270 | 1,290 | 1,270 | 1,290 | 84,000 |
| 1990/07/23 | 1,300 | 1,310 | 1,280 | 1,310 | 68,000 |
| 1990/07/20 | 1,300 | 1,300 | 1,280 | 1,280 | 130,000 |
| 1990/07/19 | 1,320 | 1,330 | 1,280 | 1,320 | 102,000 |
| 1990/07/18 | 1,320 | 1,330 | 1,310 | 1,320 | 101,000 |
| 1990/07/17 | 1,310 | 1,310 | 1,300 | 1,300 | 82,000 |
| 1990/07/16 | 1,300 | 1,310 | 1,290 | 1,300 | 100,000 |
| 1990/07/13 | 1,270 | 1,290 | 1,270 | 1,290 | 62,000 |
| 1990/07/12 | 1,290 | 1,300 | 1,270 | 1,290 | 43,000 |
| 1990/07/11 | 1,290 | 1,290 | 1,260 | 1,260 | 42,000 |
| 1990/07/10 | 1,310 | 1,310 | 1,270 | 1,280 | 66,000 |
| 1990/07/09 | 1,280 | 1,310 | 1,260 | 1,310 | 257,000 |
| 1990/07/06 | 1,300 | 1,300 | 1,280 | 1,280 | 118,000 |
| 1990/07/05 | 1,280 | 1,300 | 1,270 | 1,300 | 281,000 |
| 1990/07/04 | 1,230 | 1,270 | 1,220 | 1,270 | 171,000 |
| 1990/07/03 | 1,250 | 1,250 | 1,220 | 1,220 | 81,000 |
| 1990/07/02 | 1,230 | 1,250 | 1,220 | 1,240 | 46,000 |
| 1990/06/29 | 1,240 | 1,240 | 1,200 | 1,240 | 63,000 |
| 1990/06/28 | 1,200 | 1,220 | 1,190 | 1,200 | 160,000 |
| 1990/06/27 | 1,150 | 1,190 | 1,150 | 1,190 | 123,000 |
| 1990/06/26 | 1,140 | 1,180 | 1,140 | 1,140 | 53,000 |
| 1990/06/25 | 1,180 | 1,180 | 1,120 | 1,130 | 40,000 |
| 1990/06/22 | 1,190 | 1,220 | 1,190 | 1,200 | 42,000 |
| 1990/06/21 | 1,200 | 1,220 | 1,190 | 1,200 | 33,000 |
| 1990/06/20 | 1,200 | 1,220 | 1,200 | 1,200 | 69,000 |
| 1990/06/19 | 1,210 | 1,210 | 1,200 | 1,200 | 13,000 |
| 1990/06/18 | 1,230 | 1,230 | 1,200 | 1,210 | 78,000 |
| 1990/06/15 | 1,230 | 1,250 | 1,220 | 1,230 | 141,000 |
| 1990/06/14 | 1,230 | 1,250 | 1,230 | 1,250 | 32,000 |
| 1990/06/13 | 1,230 | 1,270 | 1,220 | 1,270 | 49,000 |
| 1990/06/12 | 1,230 | 1,250 | 1,230 | 1,240 | 27,000 |
| 1990/06/11 | 1,280 | 1,280 | 1,230 | 1,230 | 190,000 |
| 1990/06/08 | 1,280 | 1,280 | 1,260 | 1,270 | 108,000 |
| 1990/06/07 | 1,250 | 1,280 | 1,250 | 1,280 | 175,000 |
| 1990/06/06 | 1,190 | 1,260 | 1,190 | 1,210 | 230,000 |
| 1990/06/05 | 1,220 | 1,220 | 1,190 | 1,190 | 216,000 |
| 1990/06/04 | 1,220 | 1,230 | 1,210 | 1,210 | 114,000 |
| 1990/06/01 | 1,250 | 1,250 | 1,220 | 1,220 | 91,000 |
| 1990/05/31 | 1,280 | 1,290 | 1,250 | 1,250 | 141,000 |
| 1990/05/30 | 1,260 | 1,290 | 1,260 | 1,270 | 237,000 |
| 1990/05/29 | 1,220 | 1,300 | 1,220 | 1,300 | 621,000 |
| 1990/05/28 | 1,180 | 1,240 | 1,180 | 1,230 | 288,000 |
| 1990/05/25 | 1,190 | 1,210 | 1,180 | 1,190 | 128,000 |
| 1990/05/24 | 1,140 | 1,180 | 1,140 | 1,180 | 85,000 |
| 1990/05/23 | 1,140 | 1,150 | 1,140 | 1,140 | 59,000 |
| 1990/05/22 | 1,150 | 1,190 | 1,140 | 1,140 | 149,000 |
| 1990/05/21 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 |
| 1990/05/18 | 1,180 | 1,180 | 1,150 | 1,150 | 43,000 |
| 1990/05/17 | 1,210 | 1,210 | 1,160 | 1,180 | 87,000 |
| 1990/05/16 | 1,210 | 1,230 | 1,210 | 1,210 | 93,000 |
| 1990/05/15 | 1,200 | 1,230 | 1,200 | 1,210 | 146,000 |
| 1990/05/14 | 1,180 | 1,230 | 1,180 | 1,200 | 45,000 |
| 1990/05/11 | 1,190 | 1,190 | 1,160 | 1,180 | 48,000 |
| 1990/05/10 | 1,180 | 1,190 | 1,170 | 1,190 | 54,000 |
| 1990/05/09 | 1,160 | 1,180 | 1,140 | 1,180 | 187,000 |
| 1990/05/08 | 1,110 | 1,160 | 1,110 | 1,160 | 60,000 |
| 1990/05/07 | 1,080 | 1,160 | 1,080 | 1,160 | 104,000 |
| 1990/05/02 | 1,070 | 1,100 | 1,070 | 1,100 | 43,000 |
| 1990/05/01 | 1,090 | 1,100 | 1,080 | 1,080 | 23,000 |
| 1990/04/27 | 1,090 | 1,090 | 1,080 | 1,090 | 113,000 |
| 1990/04/26 | 1,030 | 1,090 | 1,030 | 1,080 | 107,000 |
| 1990/04/25 | 1,020 | 1,030 | 1,020 | 1,020 | 35,000 |
| 1990/04/24 | 1,010 | 1,040 | 1,010 | 1,020 | 147,000 |
| 1990/04/23 | 1,040 | 1,040 | 1,010 | 1,010 | 245,000 |
| 1990/04/20 | 1,070 | 1,100 | 1,040 | 1,040 | 96,000 |
| 1990/04/19 | 1,050 | 1,070 | 1,050 | 1,060 | 68,000 |
| 1990/04/18 | 1,020 | 1,040 | 1,000 | 1,040 | 33,000 |
| 1990/04/17 | 1,020 | 1,040 | 1,020 | 1,020 | 68,000 |
| 1990/04/16 | 1,070 | 1,070 | 1,020 | 1,020 | 45,000 |
| 1990/04/13 | 1,120 | 1,120 | 1,050 | 1,050 | 76,000 |
| 1990/04/12 | 1,160 | 1,160 | 1,100 | 1,100 | 60,000 |
| 1990/04/11 | 1,090 | 1,100 | 1,090 | 1,100 | 109,000 |
| 1990/04/10 | 1,120 | 1,120 | 1,090 | 1,090 | 179,000 |
| 1990/04/09 | 1,070 | 1,100 | 1,070 | 1,100 | 141,000 |
| 1990/04/06 | 950 | 966 | 950 | 966 | 102,000 |
| 1990/04/05 | 950 | 950 | 950 | 950 | 61,000 |
| 1990/04/04 | 1,090 | 1,120 | 1,000 | 1,000 | 165,000 |
| 1990/04/03 | 1,070 | 1,100 | 1,070 | 1,080 | 64,000 |
| 1990/04/02 | 1,180 | 1,190 | 1,170 | 1,170 | 44,000 |
| 1990/03/30 | 1,270 | 1,270 | 1,190 | 1,190 | 96,000 |
| 1990/03/29 | 1,300 | 1,300 | 1,260 | 1,290 | 113,000 |
| 1990/03/28 | 1,350 | 1,350 | 1,320 | 1,320 | 138,000 |
| 1990/03/27 | 1,300 | 1,390 | 1,280 | 1,350 | 180,000 |
| 1990/03/26 | 1,320 | 1,350 | 1,260 | 1,300 | 83,000 |
| 1990/03/23 | 1,280 | 1,340 | 1,280 | 1,290 | 70,000 |
| 1990/03/22 | 1,300 | 1,300 | 1,250 | 1,260 | 62,000 |
| 1990/03/20 | 1,370 | 1,400 | 1,300 | 1,300 | 90,000 |
| 1990/03/19 | 1,420 | 1,420 | 1,350 | 1,350 | 107,000 |
| 1990/03/16 | 1,470 | 1,470 | 1,400 | 1,400 | 70,000 |
| 1990/03/15 | 1,430 | 1,450 | 1,430 | 1,450 | 66,000 |
| 1990/03/14 | 1,430 | 1,440 | 1,420 | 1,420 | 63,000 |
| 1990/03/13 | 1,470 | 1,470 | 1,420 | 1,430 | 76,000 |
| 1990/03/12 | 1,490 | 1,490 | 1,450 | 1,450 | 147,000 |
| 1990/03/09 | 1,480 | 1,490 | 1,470 | 1,490 | 367,000 |
| 1990/03/08 | 1,470 | 1,470 | 1,440 | 1,460 | 189,000 |
| 1990/03/07 | 1,450 | 1,470 | 1,440 | 1,450 | 226,000 |
| 1990/03/06 | 1,420 | 1,450 | 1,420 | 1,450 | 169,000 |
| 1990/03/05 | 1,440 | 1,440 | 1,400 | 1,400 | 87,000 |
| 1990/03/02 | 1,440 | 1,450 | 1,420 | 1,420 | 80,000 |
| 1990/03/01 | 1,430 | 1,430 | 1,390 | 1,390 | 153,000 |
| 1990/02/28 | 1,380 | 1,440 | 1,380 | 1,410 | 203,000 |
| 1990/02/27 | 1,320 | 1,380 | 1,310 | 1,380 | 96,000 |
| 1990/02/26 | 1,400 | 1,400 | 1,300 | 1,340 | 50,000 |
| 1990/02/23 | 1,410 | 1,410 | 1,380 | 1,380 | 147,000 |
| 1990/02/22 | 1,410 | 1,410 | 1,370 | 1,400 | 97,000 |
| 1990/02/21 | 1,440 | 1,450 | 1,380 | 1,400 | 183,000 |
| 1990/02/20 | 1,480 | 1,490 | 1,420 | 1,420 | 131,000 |
| 1990/02/19 | 1,480 | 1,490 | 1,470 | 1,480 | 161,000 |
| 1990/02/16 | 1,480 | 1,490 | 1,470 | 1,480 | 105,000 |
| 1990/02/15 | 1,490 | 1,490 | 1,470 | 1,470 | 97,000 |
| 1990/02/14 | 1,450 | 1,480 | 1,450 | 1,460 | 171,000 |
| 1990/02/13 | 1,460 | 1,460 | 1,450 | 1,460 | 40,000 |
| 1990/02/09 | 1,470 | 1,480 | 1,450 | 1,450 | 136,000 |
| 1990/02/08 | 1,460 | 1,490 | 1,460 | 1,490 | 275,000 |
| 1990/02/07 | 1,450 | 1,470 | 1,450 | 1,450 | 122,000 |
| 1990/02/06 | 1,440 | 1,470 | 1,440 | 1,450 | 95,000 |
| 1990/02/05 | 1,470 | 1,500 | 1,430 | 1,430 | 180,000 |
| 1990/02/02 | 1,470 | 1,490 | 1,450 | 1,490 | 458,000 |
| 1990/02/01 | 1,450 | 1,470 | 1,430 | 1,450 | 153,000 |
| 1990/01/31 | 1,450 | 1,450 | 1,430 | 1,430 | 209,000 |
| 1990/01/30 | 1,460 | 1,490 | 1,450 | 1,460 | 559,000 |
| 1990/01/29 | 1,450 | 1,460 | 1,440 | 1,450 | 196,000 |
| 1990/01/26 | 1,450 | 1,470 | 1,410 | 1,450 | 435,000 |
| 1990/01/25 | 1,350 | 1,450 | 1,350 | 1,450 | 537,000 |
| 1990/01/24 | 1,350 | 1,360 | 1,350 | 1,360 | 120,000 |
| 1990/01/23 | 1,370 | 1,370 | 1,350 | 1,350 | 97,000 |
| 1990/01/22 | 1,360 | 1,400 | 1,360 | 1,370 | 69,000 |
| 1990/01/19 | 1,350 | 1,360 | 1,330 | 1,360 | 41,000 |
| 1990/01/18 | 1,390 | 1,400 | 1,360 | 1,360 | 53,000 |
| 1990/01/17 | 1,400 | 1,410 | 1,390 | 1,390 | 46,000 |
| 1990/01/16 | 1,420 | 1,420 | 1,390 | 1,400 | 146,000 |
| 1990/01/12 | 1,420 | 1,440 | 1,390 | 1,420 | 169,000 |
| 1990/01/11 | 1,410 | 1,420 | 1,390 | 1,390 | 98,000 |
| 1990/01/10 | 1,420 | 1,420 | 1,400 | 1,410 | 200,000 |
| 1990/01/09 | 1,430 | 1,430 | 1,370 | 1,400 | 25,000 |
| 1990/01/08 | 1,400 | 1,440 | 1,350 | 1,440 | 119,000 |
| 1990/01/05 | 1,400 | 1,420 | 1,400 | 1,410 | 55,000 |
| 1990/01/04 | 1,440 | 1,440 | 1,400 | 1,400 | 22,000 |