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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,020 | 1,050 | 1,020 | 1,050 | 35,000 |
| 1993/12/29 | 1,020 | 1,040 | 1,020 | 1,040 | 48,000 |
| 1993/12/28 | 1,030 | 1,040 | 1,030 | 1,030 | 36,000 |
| 1993/12/27 | 1,040 | 1,040 | 1,000 | 1,030 | 75,000 |
| 1993/12/24 | 1,060 | 1,060 | 1,040 | 1,040 | 65,000 |
| 1993/12/22 | 1,040 | 1,060 | 1,040 | 1,060 | 174,000 |
| 1993/12/21 | 1,050 | 1,060 | 1,040 | 1,040 | 50,000 |
| 1993/12/20 | 1,080 | 1,080 | 1,040 | 1,050 | 122,000 |
| 1993/12/17 | 1,070 | 1,090 | 1,050 | 1,090 | 270,000 |
| 1993/12/16 | 1,050 | 1,090 | 1,050 | 1,070 | 241,000 |
| 1993/12/15 | 1,030 | 1,040 | 1,030 | 1,040 | 117,000 |
| 1993/12/14 | 1,050 | 1,050 | 1,030 | 1,030 | 72,000 |
| 1993/12/13 | 1,030 | 1,050 | 1,020 | 1,040 | 160,000 |
| 1993/12/10 | 1,030 | 1,050 | 1,000 | 1,030 | 267,000 |
| 1993/12/09 | 988 | 1,030 | 988 | 1,030 | 128,000 |
| 1993/12/08 | 993 | 993 | 961 | 985 | 121,000 |
| 1993/12/07 | 980 | 1,010 | 980 | 995 | 68,000 |
| 1993/12/06 | 1,020 | 1,020 | 966 | 990 | 78,000 |
| 1993/12/03 | 1,000 | 1,030 | 990 | 1,020 | 95,000 |
| 1993/12/02 | 1,030 | 1,060 | 1,000 | 1,020 | 556,000 |
| 1993/12/01 | 966 | 1,030 | 966 | 1,030 | 273,000 |
| 1993/11/30 | 919 | 956 | 915 | 956 | 175,000 |
| 1993/11/29 | 912 | 912 | 890 | 909 | 343,000 |
| 1993/11/26 | 963 | 964 | 921 | 922 | 427,000 |
| 1993/11/25 | 942 | 970 | 932 | 970 | 220,000 |
| 1993/11/24 | 975 | 988 | 950 | 950 | 255,000 |
| 1993/11/22 | 1,000 | 1,000 | 980 | 985 | 266,000 |
| 1993/11/19 | 987 | 1,060 | 982 | 1,050 | 497,000 |
| 1993/11/18 | 980 | 999 | 977 | 977 | 361,000 |
| 1993/11/17 | 950 | 963 | 950 | 950 | 134,000 |
| 1993/11/16 | 949 | 967 | 930 | 950 | 178,000 |
| 1993/11/15 | 995 | 995 | 939 | 949 | 133,000 |
| 1993/11/12 | 956 | 992 | 955 | 990 | 305,000 |
| 1993/11/11 | 921 | 960 | 921 | 956 | 199,000 |
| 1993/11/10 | 929 | 929 | 889 | 915 | 526,000 |
| 1993/11/09 | 980 | 980 | 930 | 931 | 154,000 |
| 1993/11/08 | 975 | 975 | 956 | 975 | 219,000 |
| 1993/11/05 | 1,000 | 1,000 | 950 | 980 | 464,000 |
| 1993/11/04 | 1,040 | 1,050 | 1,000 | 1,000 | 194,000 |
| 1993/11/02 | 1,050 | 1,060 | 1,030 | 1,050 | 269,000 |
| 1993/11/01 | 1,110 | 1,110 | 1,070 | 1,070 | 88,000 |
| 1993/10/29 | 1,120 | 1,120 | 1,100 | 1,120 | 100,000 |
| 1993/10/28 | 1,110 | 1,120 | 1,110 | 1,110 | 46,000 |
| 1993/10/27 | 1,150 | 1,150 | 1,100 | 1,130 | 77,000 |
| 1993/10/26 | 1,130 | 1,150 | 1,110 | 1,110 | 112,000 |
| 1993/10/25 | 1,170 | 1,170 | 1,150 | 1,150 | 67,000 |
| 1993/10/22 | 1,160 | 1,170 | 1,150 | 1,170 | 71,000 |
| 1993/10/21 | 1,160 | 1,170 | 1,160 | 1,160 | 43,000 |
| 1993/10/20 | 1,170 | 1,170 | 1,150 | 1,170 | 52,000 |
| 1993/10/19 | 1,180 | 1,180 | 1,160 | 1,170 | 25,000 |
| 1993/10/18 | 1,150 | 1,180 | 1,150 | 1,180 | 25,000 |
| 1993/10/15 | 1,150 | 1,190 | 1,150 | 1,170 | 141,000 |
| 1993/10/14 | 1,120 | 1,140 | 1,120 | 1,140 | 242,000 |
| 1993/10/13 | 1,160 | 1,160 | 1,130 | 1,140 | 64,000 |
| 1993/10/12 | 1,190 | 1,190 | 1,170 | 1,180 | 19,000 |
| 1993/10/08 | 1,180 | 1,190 | 1,180 | 1,190 | 29,000 |
| 1993/10/07 | 1,180 | 1,190 | 1,170 | 1,190 | 46,000 |
| 1993/10/06 | 1,160 | 1,190 | 1,160 | 1,190 | 85,000 |
| 1993/10/05 | 1,150 | 1,170 | 1,150 | 1,150 | 82,000 |
| 1993/10/04 | 1,160 | 1,160 | 1,160 | 1,160 | 67,000 |
| 1993/10/01 | 1,120 | 1,170 | 1,110 | 1,150 | 390,000 |
| 1993/09/30 | 1,130 | 1,140 | 1,100 | 1,120 | 74,000 |
| 1993/09/29 | 1,120 | 1,140 | 1,120 | 1,140 | 93,000 |
| 1993/09/28 | 1,150 | 1,150 | 1,140 | 1,140 | 39,000 |
| 1993/09/27 | 1,150 | 1,150 | 1,130 | 1,150 | 53,000 |
| 1993/09/24 | 1,130 | 1,160 | 1,120 | 1,120 | 135,000 |
| 1993/09/22 | 1,150 | 1,160 | 1,130 | 1,150 | 82,000 |
| 1993/09/21 | 1,160 | 1,180 | 1,160 | 1,170 | 104,000 |
| 1993/09/20 | 1,150 | 1,150 | 1,140 | 1,140 | 91,000 |
| 1993/09/17 | 1,160 | 1,170 | 1,150 | 1,150 | 115,000 |
| 1993/09/16 | 1,200 | 1,200 | 1,160 | 1,170 | 201,000 |
| 1993/09/14 | 1,210 | 1,210 | 1,180 | 1,180 | 44,000 |
| 1993/09/13 | 1,200 | 1,220 | 1,200 | 1,210 | 24,000 |
| 1993/09/10 | 1,190 | 1,220 | 1,180 | 1,220 | 112,000 |
| 1993/09/09 | 1,180 | 1,190 | 1,170 | 1,190 | 94,000 |
| 1993/09/08 | 1,190 | 1,200 | 1,170 | 1,190 | 250,000 |
| 1993/09/07 | 1,210 | 1,220 | 1,200 | 1,200 | 81,000 |
| 1993/09/06 | 1,230 | 1,230 | 1,210 | 1,230 | 52,000 |
| 1993/09/03 | 1,250 | 1,250 | 1,220 | 1,230 | 197,000 |
| 1993/09/02 | 1,250 | 1,260 | 1,240 | 1,240 | 234,000 |
| 1993/09/01 | 1,230 | 1,260 | 1,210 | 1,260 | 253,000 |
| 1993/08/31 | 1,240 | 1,250 | 1,230 | 1,230 | 354,000 |
| 1993/08/30 | 1,200 | 1,240 | 1,200 | 1,240 | 134,000 |
| 1993/08/27 | 1,170 | 1,220 | 1,170 | 1,210 | 114,000 |
| 1993/08/26 | 1,190 | 1,190 | 1,170 | 1,180 | 35,000 |
| 1993/08/25 | 1,170 | 1,200 | 1,170 | 1,190 | 134,000 |
| 1993/08/24 | 1,150 | 1,170 | 1,150 | 1,170 | 53,000 |
| 1993/08/23 | 1,160 | 1,170 | 1,150 | 1,170 | 41,000 |
| 1993/08/20 | 1,210 | 1,220 | 1,180 | 1,180 | 102,000 |
| 1993/08/19 | 1,190 | 1,220 | 1,190 | 1,210 | 49,000 |
| 1993/08/18 | 1,200 | 1,210 | 1,180 | 1,200 | 87,000 |
| 1993/08/17 | 1,240 | 1,240 | 1,190 | 1,200 | 53,000 |
| 1993/08/16 | 1,250 | 1,250 | 1,230 | 1,240 | 74,000 |
| 1993/08/13 | 1,250 | 1,260 | 1,240 | 1,240 | 148,000 |
| 1993/08/12 | 1,250 | 1,280 | 1,230 | 1,250 | 585,000 |
| 1993/08/11 | 1,190 | 1,230 | 1,190 | 1,230 | 599,000 |
| 1993/08/10 | 1,150 | 1,190 | 1,150 | 1,150 | 255,000 |
| 1993/08/09 | 1,130 | 1,150 | 1,130 | 1,130 | 23,000 |
| 1993/08/06 | 1,140 | 1,140 | 1,130 | 1,130 | 20,000 |
| 1993/08/05 | 1,150 | 1,160 | 1,120 | 1,130 | 57,000 |
| 1993/08/04 | 1,140 | 1,160 | 1,120 | 1,140 | 65,000 |
| 1993/08/03 | 1,150 | 1,160 | 1,140 | 1,140 | 46,000 |
| 1993/08/02 | 1,160 | 1,160 | 1,140 | 1,140 | 31,000 |
| 1993/07/30 | 1,170 | 1,170 | 1,150 | 1,160 | 88,000 |
| 1993/07/29 | 1,140 | 1,180 | 1,130 | 1,180 | 139,000 |
| 1993/07/28 | 1,110 | 1,130 | 1,110 | 1,110 | 85,000 |
| 1993/07/27 | 1,100 | 1,120 | 1,100 | 1,120 | 36,000 |
| 1993/07/26 | 1,120 | 1,120 | 1,080 | 1,100 | 42,000 |
| 1993/07/23 | 1,130 | 1,130 | 1,100 | 1,100 | 56,000 |
| 1993/07/22 | 1,140 | 1,150 | 1,130 | 1,140 | 28,000 |
| 1993/07/21 | 1,140 | 1,150 | 1,120 | 1,150 | 49,000 |
| 1993/07/20 | 1,140 | 1,150 | 1,120 | 1,150 | 56,000 |
| 1993/07/19 | 1,180 | 1,180 | 1,140 | 1,150 | 113,000 |
| 1993/07/16 | 1,130 | 1,180 | 1,120 | 1,170 | 211,000 |
| 1993/07/15 | 1,160 | 1,170 | 1,130 | 1,150 | 298,000 |
| 1993/07/14 | 1,130 | 1,150 | 1,120 | 1,150 | 706,000 |
| 1993/07/13 | 1,060 | 1,130 | 1,060 | 1,130 | 241,000 |
| 1993/07/12 | 1,060 | 1,080 | 1,060 | 1,060 | 101,000 |
| 1993/07/09 | 1,040 | 1,070 | 1,030 | 1,060 | 245,000 |
| 1993/07/08 | 1,040 | 1,050 | 1,030 | 1,030 | 163,000 |
| 1993/07/07 | 1,050 | 1,050 | 1,040 | 1,040 | 91,000 |
| 1993/07/06 | 1,050 | 1,070 | 1,050 | 1,060 | 88,000 |
| 1993/07/05 | 1,060 | 1,080 | 1,050 | 1,060 | 53,000 |
| 1993/07/02 | 1,070 | 1,080 | 1,060 | 1,060 | 52,000 |
| 1993/07/01 | 1,090 | 1,100 | 1,060 | 1,070 | 46,000 |
| 1993/06/30 | 1,070 | 1,090 | 1,060 | 1,090 | 29,000 |
| 1993/06/29 | 1,090 | 1,100 | 1,050 | 1,050 | 87,000 |
| 1993/06/28 | 1,080 | 1,130 | 1,080 | 1,100 | 39,000 |
| 1993/06/25 | 1,130 | 1,150 | 1,080 | 1,100 | 79,000 |
| 1993/06/24 | 1,100 | 1,130 | 1,100 | 1,110 | 104,000 |
| 1993/06/23 | 1,070 | 1,100 | 1,050 | 1,100 | 103,000 |
| 1993/06/22 | 1,050 | 1,070 | 1,010 | 1,070 | 348,000 |
| 1993/06/21 | 1,110 | 1,120 | 1,070 | 1,070 | 128,000 |
| 1993/06/18 | 1,150 | 1,160 | 1,130 | 1,150 | 95,000 |
| 1993/06/17 | 1,120 | 1,150 | 1,100 | 1,150 | 145,000 |
| 1993/06/16 | 1,160 | 1,160 | 1,100 | 1,120 | 280,000 |
| 1993/06/15 | 1,200 | 1,200 | 1,170 | 1,170 | 151,000 |
| 1993/06/14 | 1,230 | 1,230 | 1,210 | 1,210 | 97,000 |
| 1993/06/11 | 1,240 | 1,250 | 1,220 | 1,230 | 118,000 |
| 1993/06/10 | 1,220 | 1,230 | 1,220 | 1,220 | 34,000 |
| 1993/06/08 | 1,230 | 1,240 | 1,220 | 1,220 | 107,000 |
| 1993/06/07 | 1,240 | 1,240 | 1,220 | 1,230 | 71,000 |
| 1993/06/04 | 1,270 | 1,270 | 1,230 | 1,240 | 118,000 |
| 1993/06/03 | 1,250 | 1,280 | 1,240 | 1,260 | 288,000 |
| 1993/06/02 | 1,230 | 1,260 | 1,220 | 1,260 | 416,000 |
| 1993/06/01 | 1,230 | 1,250 | 1,220 | 1,230 | 304,000 |
| 1993/05/31 | 1,260 | 1,260 | 1,240 | 1,250 | 135,000 |
| 1993/05/28 | 1,270 | 1,280 | 1,260 | 1,270 | 166,000 |
| 1993/05/27 | 1,320 | 1,320 | 1,250 | 1,290 | 617,000 |
| 1993/05/26 | 1,320 | 1,340 | 1,300 | 1,300 | 826,000 |
| 1993/05/25 | 1,310 | 1,340 | 1,290 | 1,320 | 2,562,001 |
| 1993/05/24 | 1,290 | 1,320 | 1,270 | 1,310 | 1,899,001 |
| 1993/05/21 | 1,250 | 1,280 | 1,250 | 1,270 | 519,000 |
| 1993/05/20 | 1,270 | 1,280 | 1,250 | 1,270 | 520,000 |
| 1993/05/19 | 1,260 | 1,280 | 1,260 | 1,280 | 1,301,001 |
| 1993/05/18 | 1,280 | 1,310 | 1,240 | 1,270 | 3,851,002 |
| 1993/05/17 | 1,220 | 1,300 | 1,210 | 1,300 | 3,910,002 |
| 1993/05/14 | 1,210 | 1,230 | 1,180 | 1,220 | 893,000 |
| 1993/05/13 | 1,160 | 1,230 | 1,150 | 1,220 | 1,241,000 |
| 1993/05/12 | 1,200 | 1,220 | 1,180 | 1,180 | 612,000 |
| 1993/05/11 | 1,200 | 1,240 | 1,190 | 1,220 | 887,000 |
| 1993/05/10 | 1,180 | 1,200 | 1,170 | 1,190 | 317,000 |
| 1993/05/07 | 1,140 | 1,180 | 1,130 | 1,180 | 438,000 |
| 1993/05/06 | 1,150 | 1,160 | 1,130 | 1,130 | 142,000 |
| 1993/04/30 | 1,140 | 1,150 | 1,110 | 1,130 | 176,000 |
| 1993/04/28 | 1,150 | 1,180 | 1,120 | 1,120 | 249,000 |
| 1993/04/27 | 1,070 | 1,140 | 1,070 | 1,130 | 195,000 |
| 1993/04/26 | 1,060 | 1,080 | 1,060 | 1,080 | 76,000 |
| 1993/04/23 | 1,050 | 1,070 | 1,040 | 1,060 | 280,000 |
| 1993/04/22 | 1,100 | 1,110 | 1,050 | 1,060 | 184,000 |
| 1993/04/21 | 1,120 | 1,150 | 1,070 | 1,090 | 375,000 |
| 1993/04/20 | 1,130 | 1,160 | 1,120 | 1,160 | 191,000 |
| 1993/04/19 | 1,110 | 1,130 | 1,100 | 1,130 | 133,000 |
| 1993/04/16 | 1,150 | 1,150 | 1,110 | 1,130 | 196,000 |
| 1993/04/15 | 1,190 | 1,190 | 1,140 | 1,150 | 278,000 |
| 1993/04/14 | 1,220 | 1,220 | 1,180 | 1,190 | 955,000 |
| 1993/04/13 | 1,140 | 1,210 | 1,140 | 1,210 | 1,576,001 |
| 1993/04/12 | 1,100 | 1,120 | 1,080 | 1,120 | 316,000 |
| 1993/04/09 | 1,110 | 1,120 | 1,080 | 1,100 | 242,000 |
| 1993/04/08 | 1,140 | 1,140 | 1,080 | 1,110 | 526,000 |
| 1993/04/07 | 1,140 | 1,170 | 1,100 | 1,100 | 412,000 |
| 1993/04/06 | 1,100 | 1,150 | 1,080 | 1,120 | 683,000 |
| 1993/04/05 | 1,150 | 1,170 | 1,120 | 1,120 | 681,000 |
| 1993/04/02 | 1,170 | 1,220 | 1,130 | 1,130 | 2,463,001 |
| 1993/04/01 | 1,060 | 1,160 | 1,050 | 1,150 | 2,506,001 |
| 1993/03/31 | 1,090 | 1,120 | 1,030 | 1,030 | 2,023,001 |
| 1993/03/30 | 1,020 | 1,090 | 1,010 | 1,090 | 3,003,001 |
| 1993/03/29 | 1,040 | 1,040 | 990 | 990 | 284,000 |
| 1993/03/26 | 1,030 | 1,040 | 1,000 | 1,040 | 893,000 |
| 1993/03/25 | 970 | 1,010 | 970 | 995 | 729,000 |
| 1993/03/24 | 970 | 1,000 | 970 | 980 | 637,000 |
| 1993/03/23 | 981 | 1,000 | 970 | 980 | 333,000 |
| 1993/03/22 | 952 | 1,010 | 952 | 1,010 | 316,000 |
| 1993/03/19 | 993 | 1,010 | 961 | 962 | 260,000 |
| 1993/03/18 | 1,000 | 1,030 | 980 | 985 | 576,000 |
| 1993/03/17 | 962 | 995 | 955 | 995 | 866,000 |
| 1993/03/16 | 999 | 999 | 959 | 977 | 708,000 |
| 1993/03/15 | 970 | 1,010 | 960 | 1,000 | 1,778,001 |
| 1993/03/12 | 900 | 960 | 900 | 960 | 1,040,000 |
| 1993/03/11 | 875 | 900 | 875 | 900 | 293,000 |
| 1993/03/10 | 883 | 890 | 875 | 875 | 208,000 |
| 1993/03/09 | 910 | 910 | 876 | 876 | 603,000 |
| 1993/03/08 | 883 | 899 | 870 | 890 | 563,000 |
| 1993/03/05 | 850 | 898 | 850 | 876 | 616,000 |
| 1993/03/04 | 875 | 879 | 845 | 860 | 559,000 |
| 1993/03/03 | 869 | 912 | 865 | 870 | 1,175,000 |
| 1993/03/02 | 830 | 862 | 810 | 859 | 595,000 |
| 1993/03/01 | 825 | 828 | 816 | 825 | 254,000 |
| 1993/02/26 | 800 | 817 | 793 | 805 | 473,000 |
| 1993/02/25 | 792 | 808 | 780 | 801 | 853,000 |
| 1993/02/24 | 753 | 799 | 750 | 790 | 1,135,000 |
| 1993/02/23 | 729 | 748 | 729 | 745 | 364,000 |
| 1993/02/22 | 718 | 734 | 702 | 727 | 265,000 |
| 1993/02/19 | 700 | 710 | 696 | 700 | 286,000 |
| 1993/02/18 | 690 | 700 | 685 | 700 | 58,000 |
| 1993/02/17 | 697 | 697 | 689 | 693 | 26,000 |
| 1993/02/16 | 700 | 700 | 698 | 698 | 8,000 |
| 1993/02/15 | 700 | 705 | 700 | 700 | 121,000 |
| 1993/02/12 | 706 | 706 | 700 | 700 | 21,000 |
| 1993/02/10 | 715 | 716 | 715 | 716 | 18,000 |
| 1993/02/09 | 730 | 733 | 730 | 730 | 52,000 |
| 1993/02/08 | 730 | 730 | 730 | 730 | 36,000 |
| 1993/02/05 | 728 | 728 | 725 | 728 | 61,000 |
| 1993/02/04 | 720 | 720 | 716 | 720 | 45,000 |
| 1993/02/03 | 711 | 729 | 710 | 729 | 48,000 |
| 1993/02/02 | 705 | 730 | 705 | 710 | 79,000 |
| 1993/02/01 | 705 | 706 | 700 | 705 | 33,000 |
| 1993/01/29 | 700 | 700 | 686 | 695 | 50,000 |
| 1993/01/28 | 695 | 700 | 693 | 698 | 26,000 |
| 1993/01/27 | 694 | 694 | 690 | 690 | 13,000 |
| 1993/01/26 | 686 | 692 | 686 | 692 | 19,000 |
| 1993/01/25 | 686 | 693 | 685 | 685 | 71,000 |
| 1993/01/22 | 692 | 692 | 686 | 686 | 18,000 |
| 1993/01/21 | 686 | 695 | 685 | 694 | 16,000 |
| 1993/01/20 | 697 | 697 | 674 | 674 | 38,000 |
| 1993/01/19 | 701 | 701 | 695 | 695 | 25,000 |
| 1993/01/18 | 695 | 700 | 695 | 700 | 38,000 |
| 1993/01/14 | 690 | 690 | 682 | 683 | 11,000 |
| 1993/01/13 | 690 | 690 | 681 | 681 | 12,000 |
| 1993/01/12 | 674 | 690 | 674 | 680 | 19,000 |
| 1993/01/11 | 673 | 673 | 673 | 673 | 6,000 |
| 1993/01/08 | 674 | 674 | 672 | 673 | 11,000 |
| 1993/01/07 | 671 | 671 | 670 | 671 | 16,000 |
| 1993/01/06 | 671 | 671 | 671 | 671 | 12,000 |
| 1993/01/05 | 691 | 691 | 670 | 671 | 14,000 |