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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,000 | 1,010 | 971 | 990 | 52,000 |
| 1996/12/27 | 965 | 1,010 | 965 | 1,010 | 130,000 |
| 1996/12/26 | 980 | 980 | 964 | 965 | 106,000 |
| 1996/12/25 | 970 | 990 | 970 | 980 | 93,000 |
| 1996/12/24 | 952 | 972 | 949 | 970 | 83,000 |
| 1996/12/20 | 955 | 959 | 945 | 959 | 145,000 |
| 1996/12/19 | 957 | 957 | 945 | 945 | 125,000 |
| 1996/12/18 | 978 | 978 | 956 | 977 | 189,000 |
| 1996/12/17 | 971 | 980 | 965 | 973 | 76,000 |
| 1996/12/16 | 945 | 957 | 945 | 957 | 53,000 |
| 1996/12/13 | 936 | 940 | 936 | 938 | 195,000 |
| 1996/12/12 | 969 | 969 | 951 | 956 | 64,000 |
| 1996/12/11 | 971 | 980 | 969 | 969 | 86,000 |
| 1996/12/10 | 961 | 971 | 961 | 971 | 215,000 |
| 1996/12/09 | 942 | 942 | 932 | 938 | 57,000 |
| 1996/12/06 | 946 | 946 | 913 | 932 | 293,000 |
| 1996/12/05 | 935 | 945 | 935 | 945 | 359,000 |
| 1996/12/04 | 926 | 930 | 920 | 929 | 159,000 |
| 1996/12/03 | 970 | 970 | 920 | 929 | 399,000 |
| 1996/12/02 | 995 | 995 | 970 | 972 | 214,000 |
| 1996/11/29 | 998 | 1,000 | 995 | 995 | 250,000 |
| 1996/11/28 | 1,020 | 1,020 | 990 | 1,000 | 324,000 |
| 1996/11/27 | 1,050 | 1,050 | 1,020 | 1,030 | 206,000 |
| 1996/11/26 | 1,030 | 1,050 | 1,020 | 1,050 | 362,000 |
| 1996/11/25 | 1,060 | 1,070 | 1,040 | 1,050 | 266,000 |
| 1996/11/22 | 1,060 | 1,080 | 1,060 | 1,080 | 59,000 |
| 1996/11/21 | 1,060 | 1,070 | 1,040 | 1,050 | 317,000 |
| 1996/11/20 | 1,050 | 1,070 | 1,040 | 1,060 | 376,000 |
| 1996/11/19 | 1,040 | 1,040 | 1,020 | 1,030 | 54,000 |
| 1996/11/18 | 1,040 | 1,050 | 1,030 | 1,040 | 84,000 |
| 1996/11/15 | 1,060 | 1,070 | 1,040 | 1,040 | 62,000 |
| 1996/11/14 | 1,070 | 1,070 | 1,050 | 1,070 | 41,000 |
| 1996/11/13 | 1,070 | 1,070 | 1,050 | 1,070 | 46,000 |
| 1996/11/12 | 1,070 | 1,070 | 1,050 | 1,070 | 38,000 |
| 1996/11/11 | 1,060 | 1,070 | 1,050 | 1,060 | 39,000 |
| 1996/11/08 | 1,070 | 1,070 | 1,040 | 1,060 | 152,000 |
| 1996/11/07 | 1,090 | 1,100 | 1,070 | 1,070 | 142,000 |
| 1996/11/06 | 1,080 | 1,080 | 1,070 | 1,080 | 105,000 |
| 1996/11/05 | 1,080 | 1,080 | 1,060 | 1,080 | 44,000 |
| 1996/11/01 | 1,070 | 1,080 | 1,070 | 1,070 | 64,000 |
| 1996/10/31 | 1,090 | 1,100 | 1,080 | 1,090 | 93,000 |
| 1996/10/30 | 1,100 | 1,120 | 1,100 | 1,100 | 119,000 |
| 1996/10/29 | 1,090 | 1,100 | 1,090 | 1,100 | 25,000 |
| 1996/10/28 | 1,080 | 1,080 | 1,070 | 1,080 | 32,000 |
| 1996/10/25 | 1,070 | 1,090 | 1,070 | 1,080 | 72,000 |
| 1996/10/24 | 1,070 | 1,090 | 1,070 | 1,080 | 52,000 |
| 1996/10/23 | 1,090 | 1,090 | 1,070 | 1,080 | 121,000 |
| 1996/10/22 | 1,080 | 1,090 | 1,080 | 1,090 | 35,000 |
| 1996/10/21 | 1,100 | 1,100 | 1,090 | 1,100 | 80,000 |
| 1996/10/18 | 1,110 | 1,120 | 1,100 | 1,100 | 38,000 |
| 1996/10/17 | 1,100 | 1,110 | 1,100 | 1,100 | 28,000 |
| 1996/10/16 | 1,100 | 1,110 | 1,100 | 1,100 | 48,000 |
| 1996/10/15 | 1,090 | 1,100 | 1,090 | 1,100 | 84,000 |
| 1996/10/14 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1996/10/11 | 1,090 | 1,100 | 1,080 | 1,100 | 343,000 |
| 1996/10/09 | 1,100 | 1,110 | 1,100 | 1,100 | 40,000 |
| 1996/10/08 | 1,090 | 1,110 | 1,090 | 1,110 | 52,000 |
| 1996/10/07 | 1,120 | 1,120 | 1,100 | 1,110 | 129,000 |
| 1996/10/04 | 1,110 | 1,110 | 1,090 | 1,100 | 276,000 |
| 1996/10/03 | 1,120 | 1,120 | 1,100 | 1,110 | 196,000 |
| 1996/10/02 | 1,140 | 1,140 | 1,110 | 1,120 | 266,000 |
| 1996/10/01 | 1,130 | 1,150 | 1,130 | 1,130 | 119,000 |
| 1996/09/30 | 1,140 | 1,150 | 1,130 | 1,150 | 28,000 |
| 1996/09/27 | 1,140 | 1,150 | 1,130 | 1,150 | 176,000 |
| 1996/09/26 | 1,130 | 1,150 | 1,120 | 1,130 | 81,000 |
| 1996/09/25 | 1,130 | 1,130 | 1,120 | 1,130 | 39,000 |
| 1996/09/24 | 1,120 | 1,130 | 1,120 | 1,130 | 268,000 |
| 1996/09/20 | 1,120 | 1,140 | 1,120 | 1,140 | 124,000 |
| 1996/09/19 | 1,130 | 1,130 | 1,110 | 1,120 | 127,000 |
| 1996/09/18 | 1,150 | 1,150 | 1,130 | 1,140 | 165,000 |
| 1996/09/17 | 1,140 | 1,160 | 1,130 | 1,160 | 361,000 |
| 1996/09/13 | 1,100 | 1,130 | 1,100 | 1,130 | 136,000 |
| 1996/09/12 | 1,120 | 1,120 | 1,100 | 1,120 | 115,000 |
| 1996/09/11 | 1,100 | 1,130 | 1,100 | 1,130 | 225,000 |
| 1996/09/10 | 1,090 | 1,120 | 1,090 | 1,120 | 297,000 |
| 1996/09/09 | 1,120 | 1,120 | 1,080 | 1,100 | 123,000 |
| 1996/09/06 | 1,130 | 1,130 | 1,110 | 1,120 | 89,000 |
| 1996/09/05 | 1,100 | 1,140 | 1,100 | 1,140 | 98,000 |
| 1996/09/04 | 1,100 | 1,100 | 1,080 | 1,090 | 88,000 |
| 1996/09/03 | 1,100 | 1,110 | 1,080 | 1,100 | 110,000 |
| 1996/09/02 | 1,080 | 1,100 | 1,080 | 1,100 | 13,000 |
| 1996/08/30 | 1,100 | 1,110 | 1,080 | 1,100 | 212,000 |
| 1996/08/29 | 1,130 | 1,130 | 1,110 | 1,120 | 85,000 |
| 1996/08/28 | 1,130 | 1,140 | 1,130 | 1,130 | 85,000 |
| 1996/08/27 | 1,120 | 1,140 | 1,120 | 1,120 | 93,000 |
| 1996/08/26 | 1,120 | 1,120 | 1,110 | 1,120 | 80,000 |
| 1996/08/23 | 1,130 | 1,150 | 1,110 | 1,110 | 127,000 |
| 1996/08/22 | 1,140 | 1,150 | 1,130 | 1,140 | 179,000 |
| 1996/08/21 | 1,150 | 1,170 | 1,140 | 1,140 | 261,000 |
| 1996/08/20 | 1,160 | 1,160 | 1,150 | 1,150 | 305,000 |
| 1996/08/19 | 1,160 | 1,190 | 1,160 | 1,160 | 164,000 |
| 1996/08/16 | 1,170 | 1,180 | 1,160 | 1,180 | 226,000 |
| 1996/08/15 | 1,210 | 1,230 | 1,180 | 1,190 | 1,281,000 |
| 1996/08/14 | 1,130 | 1,220 | 1,130 | 1,210 | 855,000 |
| 1996/08/13 | 1,130 | 1,140 | 1,120 | 1,140 | 72,000 |
| 1996/08/12 | 1,100 | 1,140 | 1,100 | 1,130 | 164,000 |
| 1996/08/09 | 1,100 | 1,120 | 1,100 | 1,120 | 57,000 |
| 1996/08/08 | 1,080 | 1,120 | 1,080 | 1,120 | 213,000 |
| 1996/08/07 | 1,080 | 1,090 | 1,070 | 1,090 | 84,000 |
| 1996/08/06 | 1,090 | 1,100 | 1,090 | 1,090 | 50,000 |
| 1996/08/05 | 1,100 | 1,110 | 1,090 | 1,110 | 143,000 |
| 1996/08/02 | 1,100 | 1,100 | 1,080 | 1,100 | 52,000 |
| 1996/08/01 | 1,080 | 1,120 | 1,080 | 1,110 | 72,000 |
| 1996/07/31 | 1,080 | 1,110 | 1,080 | 1,100 | 203,000 |
| 1996/07/30 | 1,090 | 1,090 | 1,080 | 1,080 | 28,000 |
| 1996/07/29 | 1,080 | 1,100 | 1,080 | 1,090 | 17,000 |
| 1996/07/26 | 1,080 | 1,100 | 1,080 | 1,090 | 24,000 |
| 1996/07/25 | 1,100 | 1,100 | 1,090 | 1,100 | 91,000 |
| 1996/07/24 | 1,100 | 1,100 | 1,090 | 1,100 | 177,000 |
| 1996/07/23 | 1,090 | 1,100 | 1,080 | 1,100 | 75,000 |
| 1996/07/22 | 1,100 | 1,100 | 1,080 | 1,080 | 322,000 |
| 1996/07/19 | 1,100 | 1,100 | 1,090 | 1,100 | 103,000 |
| 1996/07/18 | 1,090 | 1,090 | 1,090 | 1,090 | 94,000 |
| 1996/07/17 | 1,140 | 1,140 | 1,090 | 1,090 | 382,000 |
| 1996/07/16 | 1,100 | 1,110 | 1,100 | 1,110 | 74,000 |
| 1996/07/15 | 1,110 | 1,120 | 1,110 | 1,120 | 80,000 |
| 1996/07/12 | 1,130 | 1,140 | 1,110 | 1,120 | 319,000 |
| 1996/07/11 | 1,150 | 1,160 | 1,140 | 1,150 | 189,000 |
| 1996/07/10 | 1,150 | 1,170 | 1,150 | 1,150 | 151,000 |
| 1996/07/09 | 1,140 | 1,160 | 1,140 | 1,160 | 126,000 |
| 1996/07/08 | 1,130 | 1,150 | 1,120 | 1,150 | 215,000 |
| 1996/07/05 | 1,150 | 1,160 | 1,140 | 1,160 | 179,000 |
| 1996/07/04 | 1,170 | 1,170 | 1,150 | 1,160 | 231,000 |
| 1996/07/03 | 1,210 | 1,210 | 1,180 | 1,190 | 161,000 |
| 1996/07/02 | 1,200 | 1,210 | 1,200 | 1,210 | 495,000 |
| 1996/07/01 | 1,200 | 1,210 | 1,190 | 1,190 | 457,000 |
| 1996/06/28 | 1,170 | 1,200 | 1,170 | 1,190 | 952,000 |
| 1996/06/27 | 1,140 | 1,170 | 1,130 | 1,150 | 240,000 |
| 1996/06/26 | 1,120 | 1,150 | 1,120 | 1,150 | 173,000 |
| 1996/06/25 | 1,150 | 1,150 | 1,140 | 1,140 | 163,000 |
| 1996/06/24 | 1,150 | 1,170 | 1,140 | 1,150 | 596,000 |
| 1996/06/21 | 1,140 | 1,150 | 1,130 | 1,150 | 244,000 |
| 1996/06/20 | 1,140 | 1,140 | 1,130 | 1,140 | 323,000 |
| 1996/06/19 | 1,130 | 1,140 | 1,120 | 1,140 | 280,000 |
| 1996/06/18 | 1,130 | 1,130 | 1,110 | 1,130 | 392,000 |
| 1996/06/17 | 1,120 | 1,140 | 1,120 | 1,140 | 137,000 |
| 1996/06/14 | 1,130 | 1,140 | 1,120 | 1,120 | 203,000 |
| 1996/06/13 | 1,130 | 1,140 | 1,120 | 1,140 | 587,000 |
| 1996/06/12 | 1,090 | 1,120 | 1,080 | 1,120 | 318,000 |
| 1996/06/11 | 1,080 | 1,090 | 1,050 | 1,080 | 463,000 |
| 1996/06/10 | 1,090 | 1,110 | 1,080 | 1,080 | 122,000 |
| 1996/06/07 | 1,100 | 1,110 | 1,090 | 1,110 | 292,000 |
| 1996/06/06 | 1,070 | 1,110 | 1,070 | 1,110 | 419,000 |
| 1996/06/05 | 1,090 | 1,090 | 1,070 | 1,070 | 252,000 |
| 1996/06/04 | 1,070 | 1,100 | 1,070 | 1,100 | 94,000 |
| 1996/06/03 | 1,110 | 1,120 | 1,060 | 1,060 | 226,000 |
| 1996/05/31 | 1,110 | 1,120 | 1,100 | 1,100 | 373,000 |
| 1996/05/30 | 1,080 | 1,110 | 1,080 | 1,110 | 360,000 |
| 1996/05/29 | 1,090 | 1,090 | 1,070 | 1,090 | 125,000 |
| 1996/05/28 | 1,080 | 1,100 | 1,080 | 1,100 | 223,000 |
| 1996/05/27 | 1,090 | 1,090 | 1,070 | 1,090 | 109,000 |
| 1996/05/24 | 1,060 | 1,070 | 1,050 | 1,050 | 65,000 |
| 1996/05/23 | 1,060 | 1,080 | 1,060 | 1,080 | 69,000 |
| 1996/05/22 | 1,050 | 1,080 | 1,050 | 1,080 | 116,000 |
| 1996/05/21 | 1,070 | 1,070 | 1,050 | 1,070 | 52,000 |
| 1996/05/20 | 1,080 | 1,080 | 1,050 | 1,060 | 78,000 |
| 1996/05/17 | 1,060 | 1,060 | 1,040 | 1,060 | 66,000 |
| 1996/05/16 | 1,090 | 1,090 | 1,050 | 1,050 | 106,000 |
| 1996/05/15 | 1,050 | 1,090 | 1,050 | 1,090 | 81,000 |
| 1996/05/14 | 1,050 | 1,060 | 1,050 | 1,050 | 43,000 |
| 1996/05/13 | 1,050 | 1,060 | 1,040 | 1,050 | 58,000 |
| 1996/05/10 | 1,090 | 1,090 | 1,060 | 1,070 | 103,000 |
| 1996/05/09 | 1,080 | 1,100 | 1,080 | 1,100 | 241,000 |
| 1996/05/08 | 1,050 | 1,080 | 1,050 | 1,080 | 177,000 |
| 1996/05/07 | 1,070 | 1,070 | 1,030 | 1,050 | 199,000 |
| 1996/05/02 | 1,080 | 1,080 | 1,050 | 1,070 | 130,000 |
| 1996/05/01 | 1,090 | 1,090 | 1,080 | 1,080 | 73,000 |
| 1996/04/30 | 1,080 | 1,090 | 1,080 | 1,090 | 175,000 |
| 1996/04/26 | 1,080 | 1,090 | 1,070 | 1,080 | 225,000 |
| 1996/04/25 | 1,100 | 1,110 | 1,070 | 1,080 | 732,000 |
| 1996/04/24 | 1,080 | 1,100 | 1,080 | 1,080 | 335,000 |
| 1996/04/23 | 1,070 | 1,080 | 1,070 | 1,080 | 184,000 |
| 1996/04/22 | 1,060 | 1,080 | 1,060 | 1,070 | 237,000 |
| 1996/04/19 | 1,050 | 1,050 | 1,030 | 1,050 | 106,000 |
| 1996/04/18 | 1,020 | 1,040 | 1,010 | 1,010 | 193,000 |
| 1996/04/17 | 1,020 | 1,030 | 1,020 | 1,020 | 115,000 |
| 1996/04/16 | 1,020 | 1,030 | 1,000 | 1,000 | 263,000 |
| 1996/04/15 | 1,030 | 1,030 | 1,000 | 1,020 | 68,000 |
| 1996/04/12 | 1,010 | 1,010 | 996 | 1,010 | 102,000 |
| 1996/04/11 | 1,030 | 1,030 | 1,010 | 1,010 | 130,000 |
| 1996/04/10 | 1,030 | 1,050 | 1,030 | 1,040 | 234,000 |
| 1996/04/09 | 1,010 | 1,040 | 1,010 | 1,030 | 277,000 |
| 1996/04/08 | 1,020 | 1,020 | 1,000 | 1,010 | 188,000 |
| 1996/04/05 | 1,000 | 1,030 | 1,000 | 1,030 | 265,000 |
| 1996/04/04 | 1,000 | 1,010 | 998 | 998 | 168,000 |
| 1996/04/03 | 1,010 | 1,020 | 998 | 998 | 290,000 |
| 1996/04/02 | 994 | 1,010 | 994 | 1,010 | 178,000 |
| 1996/04/01 | 999 | 999 | 980 | 990 | 150,000 |
| 1996/03/29 | 964 | 990 | 961 | 970 | 269,000 |
| 1996/03/28 | 930 | 950 | 930 | 950 | 159,000 |
| 1996/03/27 | 920 | 920 | 910 | 920 | 47,000 |
| 1996/03/26 | 920 | 920 | 905 | 910 | 53,000 |
| 1996/03/25 | 898 | 920 | 898 | 920 | 95,000 |
| 1996/03/22 | 900 | 906 | 900 | 900 | 140,000 |
| 1996/03/21 | 902 | 915 | 900 | 900 | 90,000 |
| 1996/03/19 | 900 | 914 | 897 | 897 | 178,000 |
| 1996/03/18 | 902 | 902 | 890 | 891 | 60,000 |
| 1996/03/15 | 882 | 904 | 882 | 898 | 152,000 |
| 1996/03/14 | 843 | 860 | 843 | 852 | 171,000 |
| 1996/03/13 | 870 | 870 | 840 | 840 | 198,000 |
| 1996/03/12 | 883 | 885 | 872 | 872 | 135,000 |
| 1996/03/11 | 881 | 885 | 876 | 882 | 103,000 |
| 1996/03/08 | 902 | 914 | 900 | 900 | 142,000 |
| 1996/03/07 | 928 | 928 | 910 | 912 | 73,000 |
| 1996/03/06 | 943 | 943 | 921 | 921 | 48,000 |
| 1996/03/05 | 959 | 959 | 946 | 946 | 18,000 |
| 1996/03/04 | 964 | 964 | 940 | 950 | 32,000 |
| 1996/03/01 | 965 | 965 | 945 | 945 | 67,000 |
| 1996/02/29 | 960 | 960 | 957 | 957 | 100,000 |
| 1996/02/28 | 960 | 960 | 952 | 960 | 140,000 |
| 1996/02/27 | 969 | 969 | 952 | 952 | 80,000 |
| 1996/02/26 | 960 | 965 | 957 | 959 | 71,000 |
| 1996/02/23 | 964 | 969 | 963 | 965 | 110,000 |
| 1996/02/22 | 949 | 964 | 949 | 963 | 506,000 |
| 1996/02/21 | 920 | 950 | 920 | 949 | 39,000 |
| 1996/02/20 | 927 | 949 | 920 | 949 | 70,000 |
| 1996/02/19 | 948 | 950 | 933 | 933 | 69,000 |
| 1996/02/16 | 950 | 960 | 950 | 950 | 48,000 |
| 1996/02/15 | 977 | 980 | 970 | 970 | 90,000 |
| 1996/02/14 | 975 | 985 | 975 | 976 | 186,000 |
| 1996/02/13 | 982 | 984 | 970 | 970 | 123,000 |
| 1996/02/09 | 985 | 985 | 980 | 980 | 66,000 |
| 1996/02/08 | 975 | 985 | 972 | 985 | 121,000 |
| 1996/02/07 | 958 | 975 | 951 | 975 | 61,000 |
| 1996/02/06 | 965 | 965 | 955 | 958 | 39,000 |
| 1996/02/05 | 983 | 983 | 965 | 965 | 51,000 |
| 1996/02/02 | 980 | 984 | 970 | 972 | 110,000 |
| 1996/02/01 | 964 | 980 | 955 | 980 | 167,000 |
| 1996/01/31 | 962 | 970 | 962 | 964 | 56,000 |
| 1996/01/30 | 966 | 968 | 960 | 960 | 66,000 |
| 1996/01/29 | 947 | 962 | 940 | 961 | 603,000 |
| 1996/01/26 | 935 | 945 | 928 | 945 | 50,000 |
| 1996/01/25 | 943 | 945 | 928 | 928 | 95,000 |
| 1996/01/24 | 941 | 945 | 941 | 943 | 50,000 |
| 1996/01/23 | 941 | 950 | 940 | 946 | 167,000 |
| 1996/01/22 | 950 | 950 | 941 | 945 | 26,000 |
| 1996/01/19 | 953 | 953 | 937 | 940 | 227,000 |
| 1996/01/18 | 950 | 963 | 950 | 951 | 183,000 |
| 1996/01/17 | 961 | 963 | 951 | 963 | 107,000 |
| 1996/01/16 | 952 | 952 | 941 | 941 | 93,000 |
| 1996/01/12 | 945 | 951 | 941 | 941 | 183,000 |
| 1996/01/11 | 931 | 950 | 929 | 935 | 44,000 |
| 1996/01/10 | 940 | 948 | 925 | 930 | 82,000 |
| 1996/01/09 | 960 | 960 | 950 | 950 | 92,000 |
| 1996/01/08 | 954 | 960 | 954 | 958 | 70,000 |
| 1996/01/05 | 950 | 960 | 940 | 954 | 123,000 |
| 1996/01/04 | 940 | 940 | 939 | 939 | 80,000 |