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 |
---|---|---|---|---|---|
1998/12/30 | 740 | 740 | 732 | 739 | 24,000 |
1998/12/29 | 745 | 745 | 741 | 744 | 17,000 |
1998/12/28 | 747 | 750 | 746 | 746 | 56,000 |
1998/12/25 | 746 | 758 | 746 | 746 | 82,000 |
1998/12/24 | 737 | 743 | 735 | 742 | 76,000 |
1998/12/22 | 736 | 743 | 736 | 737 | 34,000 |
1998/12/21 | 749 | 749 | 735 | 736 | 179,000 |
1998/12/18 | 731 | 740 | 723 | 739 | 32,000 |
1998/12/17 | 740 | 740 | 725 | 731 | 119,000 |
1998/12/16 | 746 | 746 | 737 | 740 | 39,000 |
1998/12/15 | 726 | 746 | 726 | 736 | 23,000 |
1998/12/14 | 718 | 738 | 718 | 733 | 40,000 |
1998/12/11 | 740 | 760 | 740 | 748 | 160,000 |
1998/12/10 | 770 | 770 | 749 | 770 | 153,000 |
1998/12/09 | 752 | 771 | 750 | 751 | 69,000 |
1998/12/08 | 769 | 774 | 751 | 751 | 73,000 |
1998/12/07 | 785 | 785 | 769 | 769 | 55,000 |
1998/12/04 | 750 | 760 | 750 | 755 | 27,000 |
1998/12/03 | 770 | 771 | 761 | 762 | 44,000 |
1998/12/02 | 790 | 790 | 779 | 780 | 142,000 |
1998/12/01 | 778 | 781 | 776 | 780 | 60,000 |
1998/11/30 | 796 | 800 | 790 | 798 | 50,000 |
1998/11/27 | 804 | 810 | 798 | 805 | 85,000 |
1998/11/26 | 800 | 804 | 796 | 804 | 139,000 |
1998/11/25 | 810 | 810 | 800 | 800 | 221,000 |
1998/11/24 | 820 | 830 | 815 | 815 | 126,000 |
1998/11/20 | 787 | 820 | 787 | 820 | 181,000 |
1998/11/19 | 791 | 793 | 775 | 775 | 254,000 |
1998/11/18 | 790 | 799 | 790 | 793 | 37,000 |
1998/11/17 | 780 | 789 | 779 | 789 | 31,000 |
1998/11/16 | 770 | 779 | 760 | 779 | 49,000 |
1998/11/13 | 760 | 761 | 755 | 755 | 23,000 |
1998/11/12 | 775 | 785 | 770 | 770 | 60,000 |
1998/11/11 | 770 | 780 | 755 | 765 | 59,000 |
1998/11/10 | 750 | 770 | 745 | 770 | 40,000 |
1998/11/09 | 761 | 765 | 750 | 750 | 28,000 |
1998/11/06 | 768 | 770 | 750 | 750 | 86,000 |
1998/11/05 | 790 | 800 | 765 | 775 | 122,000 |
1998/11/04 | 770 | 771 | 756 | 770 | 152,000 |
1998/11/02 | 770 | 770 | 745 | 745 | 53,000 |
1998/10/30 | 762 | 762 | 748 | 760 | 114,000 |
1998/10/29 | 727 | 729 | 722 | 722 | 15,000 |
1998/10/28 | 723 | 730 | 723 | 729 | 15,000 |
1998/10/27 | 720 | 725 | 720 | 722 | 60,000 |
1998/10/26 | 740 | 745 | 730 | 740 | 28,000 |
1998/10/23 | 771 | 780 | 760 | 780 | 54,000 |
1998/10/22 | 750 | 770 | 745 | 767 | 126,000 |
1998/10/21 | 735 | 759 | 735 | 740 | 42,000 |
1998/10/20 | 729 | 735 | 710 | 735 | 38,000 |
1998/10/19 | 720 | 739 | 720 | 728 | 89,000 |
1998/10/16 | 751 | 755 | 740 | 740 | 59,000 |
1998/10/15 | 771 | 771 | 725 | 731 | 57,000 |
1998/10/14 | 770 | 775 | 761 | 761 | 105,000 |
1998/10/13 | 800 | 807 | 760 | 761 | 194,000 |
1998/10/12 | 763 | 807 | 751 | 807 | 246,000 |
1998/10/09 | 730 | 749 | 730 | 746 | 123,000 |
1998/10/08 | 715 | 725 | 711 | 721 | 251,000 |
1998/10/07 | 680 | 719 | 680 | 705 | 94,000 |
1998/10/06 | 699 | 699 | 685 | 685 | 39,000 |
1998/10/05 | 690 | 700 | 685 | 685 | 64,000 |
1998/10/02 | 670 | 680 | 669 | 680 | 104,000 |
1998/10/01 | 675 | 699 | 675 | 684 | 56,000 |
1998/09/30 | 691 | 711 | 691 | 705 | 118,000 |
1998/09/29 | 698 | 700 | 680 | 691 | 66,000 |
1998/09/28 | 679 | 701 | 679 | 701 | 29,000 |
1998/09/25 | 670 | 685 | 651 | 685 | 36,000 |
1998/09/24 | 671 | 694 | 671 | 671 | 39,000 |
1998/09/22 | 700 | 700 | 670 | 670 | 98,000 |
1998/09/21 | 694 | 694 | 670 | 680 | 19,000 |
1998/09/18 | 690 | 695 | 683 | 694 | 31,000 |
1998/09/17 | 696 | 696 | 685 | 690 | 35,000 |
1998/09/16 | 702 | 703 | 686 | 686 | 36,000 |
1998/09/14 | 707 | 707 | 684 | 707 | 47,000 |
1998/09/11 | 720 | 720 | 695 | 697 | 164,000 |
1998/09/10 | 725 | 733 | 715 | 715 | 48,000 |
1998/09/09 | 725 | 730 | 709 | 720 | 92,000 |
1998/09/08 | 720 | 730 | 703 | 713 | 120,000 |
1998/09/07 | 680 | 680 | 650 | 650 | 88,000 |
1998/09/04 | 660 | 674 | 638 | 670 | 134,000 |
1998/09/03 | 680 | 681 | 671 | 680 | 43,000 |
1998/09/02 | 698 | 700 | 681 | 681 | 53,000 |
1998/09/01 | 681 | 700 | 678 | 699 | 45,000 |
1998/08/31 | 690 | 706 | 681 | 706 | 80,000 |
1998/08/28 | 685 | 694 | 671 | 694 | 69,000 |
1998/08/27 | 705 | 710 | 691 | 705 | 91,000 |
1998/08/26 | 713 | 713 | 705 | 705 | 73,000 |
1998/08/25 | 697 | 705 | 690 | 705 | 140,000 |
1998/08/24 | 700 | 707 | 660 | 690 | 171,000 |
1998/08/21 | 720 | 720 | 710 | 710 | 95,000 |
1998/08/20 | 750 | 755 | 730 | 735 | 75,000 |
1998/08/19 | 755 | 770 | 755 | 761 | 36,000 |
1998/08/18 | 755 | 755 | 745 | 750 | 46,000 |
1998/08/17 | 760 | 760 | 740 | 742 | 106,000 |
1998/08/14 | 760 | 760 | 750 | 750 | 140,000 |
1998/08/13 | 780 | 780 | 770 | 771 | 37,000 |
1998/08/12 | 780 | 780 | 770 | 775 | 51,000 |
1998/08/11 | 809 | 810 | 779 | 780 | 97,000 |
1998/08/10 | 802 | 810 | 795 | 809 | 95,000 |
1998/08/07 | 804 | 809 | 801 | 809 | 29,000 |
1998/08/06 | 808 | 809 | 802 | 802 | 27,000 |
1998/08/05 | 809 | 809 | 800 | 806 | 80,000 |
1998/08/04 | 794 | 807 | 793 | 805 | 68,000 |
1998/08/03 | 815 | 820 | 795 | 795 | 232,000 |
1998/07/31 | 826 | 830 | 824 | 824 | 87,000 |
1998/07/30 | 817 | 834 | 817 | 825 | 103,000 |
1998/07/29 | 824 | 827 | 820 | 824 | 38,000 |
1998/07/28 | 810 | 820 | 810 | 814 | 27,000 |
1998/07/27 | 818 | 818 | 810 | 810 | 80,000 |
1998/07/24 | 815 | 815 | 810 | 810 | 71,000 |
1998/07/23 | 820 | 820 | 811 | 815 | 116,000 |
1998/07/22 | 825 | 825 | 815 | 815 | 82,000 |
1998/07/21 | 820 | 825 | 817 | 825 | 150,000 |
1998/07/17 | 815 | 820 | 815 | 820 | 201,000 |
1998/07/16 | 815 | 823 | 812 | 818 | 117,000 |
1998/07/15 | 827 | 829 | 815 | 815 | 73,000 |
1998/07/14 | 811 | 817 | 810 | 810 | 131,000 |
1998/07/13 | 820 | 820 | 800 | 810 | 86,000 |
1998/07/10 | 840 | 847 | 838 | 838 | 69,000 |
1998/07/09 | 850 | 855 | 848 | 848 | 13,000 |
1998/07/08 | 856 | 868 | 856 | 865 | 35,000 |
1998/07/07 | 860 | 860 | 850 | 855 | 24,000 |
1998/07/06 | 869 | 869 | 849 | 850 | 78,000 |
1998/07/03 | 840 | 860 | 826 | 849 | 143,000 |
1998/07/02 | 870 | 870 | 840 | 840 | 88,000 |
1998/07/01 | 824 | 840 | 820 | 840 | 109,000 |
1998/06/30 | 825 | 829 | 814 | 814 | 158,000 |
1998/06/29 | 811 | 815 | 800 | 815 | 118,000 |
1998/06/26 | 809 | 810 | 801 | 803 | 200,000 |
1998/06/25 | 830 | 832 | 810 | 810 | 200,000 |
1998/06/24 | 824 | 833 | 820 | 820 | 98,000 |
1998/06/23 | 830 | 830 | 820 | 828 | 46,000 |
1998/06/22 | 839 | 849 | 830 | 830 | 51,000 |
1998/06/19 | 840 | 850 | 839 | 839 | 105,000 |
1998/06/18 | 880 | 880 | 840 | 850 | 52,000 |
1998/06/17 | 866 | 866 | 856 | 865 | 30,000 |
1998/06/16 | 840 | 855 | 815 | 855 | 45,000 |
1998/06/15 | 841 | 851 | 840 | 842 | 41,000 |
1998/06/12 | 839 | 859 | 839 | 840 | 150,000 |
1998/06/11 | 858 | 859 | 848 | 850 | 101,000 |
1998/06/10 | 856 | 865 | 856 | 859 | 78,000 |
1998/06/09 | 866 | 878 | 860 | 870 | 82,000 |
1998/06/08 | 865 | 889 | 865 | 871 | 128,000 |
1998/06/05 | 875 | 875 | 860 | 863 | 175,000 |
1998/06/04 | 885 | 891 | 885 | 885 | 69,000 |
1998/06/03 | 890 | 900 | 883 | 890 | 104,000 |
1998/06/02 | 892 | 892 | 885 | 890 | 52,000 |
1998/06/01 | 907 | 907 | 891 | 892 | 102,000 |
1998/05/29 | 900 | 919 | 900 | 916 | 99,000 |
1998/05/28 | 909 | 909 | 900 | 900 | 30,000 |
1998/05/27 | 919 | 920 | 901 | 901 | 44,000 |
1998/05/26 | 908 | 920 | 906 | 920 | 52,000 |
1998/05/25 | 924 | 924 | 907 | 907 | 17,000 |
1998/05/22 | 916 | 921 | 915 | 915 | 23,000 |
1998/05/21 | 935 | 935 | 910 | 915 | 101,000 |
1998/05/20 | 941 | 952 | 935 | 945 | 152,000 |
1998/05/19 | 938 | 940 | 935 | 940 | 113,000 |
1998/05/18 | 935 | 945 | 927 | 945 | 86,000 |
1998/05/15 | 920 | 947 | 920 | 925 | 127,000 |
1998/05/14 | 915 | 925 | 910 | 910 | 42,000 |
1998/05/13 | 910 | 921 | 905 | 920 | 113,000 |
1998/05/12 | 893 | 905 | 893 | 901 | 41,000 |
1998/05/11 | 890 | 890 | 885 | 888 | 76,000 |
1998/05/08 | 880 | 893 | 880 | 893 | 20,000 |
1998/05/07 | 885 | 888 | 882 | 888 | 48,000 |
1998/05/06 | 926 | 926 | 891 | 892 | 48,000 |
1998/05/01 | 894 | 900 | 894 | 896 | 58,000 |
1998/04/30 | 892 | 899 | 890 | 894 | 48,000 |
1998/04/28 | 896 | 896 | 885 | 894 | 127,000 |
1998/04/27 | 910 | 910 | 895 | 896 | 160,000 |
1998/04/24 | 940 | 940 | 927 | 930 | 103,000 |
1998/04/23 | 926 | 935 | 920 | 927 | 119,000 |
1998/04/22 | 925 | 935 | 921 | 930 | 63,000 |
1998/04/21 | 936 | 936 | 918 | 919 | 236,000 |
1998/04/20 | 959 | 959 | 940 | 944 | 46,000 |
1998/04/17 | 955 | 960 | 940 | 950 | 91,000 |
1998/04/16 | 962 | 970 | 960 | 960 | 70,000 |
1998/04/15 | 961 | 975 | 960 | 961 | 35,000 |
1998/04/14 | 960 | 971 | 949 | 958 | 317,000 |
1998/04/13 | 981 | 984 | 975 | 980 | 22,000 |
1998/04/10 | 988 | 988 | 980 | 985 | 220,000 |
1998/04/09 | 971 | 989 | 955 | 980 | 187,000 |
1998/04/08 | 959 | 970 | 949 | 951 | 105,000 |
1998/04/07 | 953 | 959 | 941 | 959 | 52,000 |
1998/04/06 | 952 | 952 | 935 | 943 | 67,000 |
1998/04/03 | 931 | 940 | 922 | 922 | 90,000 |
1998/04/02 | 951 | 951 | 916 | 926 | 128,000 |
1998/04/01 | 960 | 960 | 932 | 949 | 61,000 |
1998/03/31 | 966 | 967 | 950 | 950 | 110,000 |
1998/03/30 | 989 | 1,000 | 965 | 966 | 132,000 |
1998/03/27 | 950 | 1,000 | 946 | 989 | 328,000 |
1998/03/26 | 895 | 925 | 895 | 925 | 121,000 |
1998/03/25 | 910 | 910 | 887 | 891 | 401,000 |
1998/03/24 | 925 | 925 | 910 | 910 | 160,000 |
1998/03/23 | 951 | 951 | 925 | 925 | 107,000 |
1998/03/20 | 945 | 945 | 941 | 941 | 220,000 |
1998/03/19 | 944 | 950 | 941 | 949 | 65,000 |
1998/03/18 | 950 | 950 | 941 | 944 | 54,000 |
1998/03/17 | 950 | 950 | 945 | 950 | 80,000 |
1998/03/16 | 968 | 968 | 940 | 950 | 67,000 |
1998/03/13 | 960 | 975 | 960 | 974 | 89,000 |
1998/03/12 | 970 | 970 | 959 | 960 | 91,000 |
1998/03/11 | 980 | 988 | 965 | 965 | 42,000 |
1998/03/10 | 981 | 990 | 980 | 990 | 84,000 |
1998/03/09 | 981 | 992 | 980 | 980 | 151,000 |
1998/03/06 | 955 | 975 | 955 | 960 | 62,000 |
1998/03/05 | 966 | 966 | 950 | 955 | 62,000 |
1998/03/04 | 998 | 998 | 976 | 976 | 77,000 |
1998/03/03 | 987 | 1,010 | 983 | 999 | 239,000 |
1998/03/02 | 1,010 | 1,010 | 987 | 987 | 125,000 |
1998/02/27 | 970 | 986 | 963 | 986 | 113,000 |
1998/02/26 | 950 | 960 | 950 | 959 | 102,000 |
1998/02/25 | 949 | 950 | 924 | 950 | 66,000 |
1998/02/24 | 970 | 971 | 950 | 950 | 62,000 |
1998/02/23 | 970 | 970 | 961 | 970 | 55,000 |
1998/02/20 | 976 | 976 | 970 | 970 | 57,000 |
1998/02/19 | 985 | 990 | 973 | 983 | 126,000 |
1998/02/18 | 978 | 995 | 978 | 986 | 36,000 |
1998/02/17 | 996 | 996 | 975 | 975 | 139,000 |
1998/02/16 | 1,000 | 1,000 | 980 | 998 | 46,000 |
1998/02/13 | 1,030 | 1,030 | 1,000 | 1,010 | 57,000 |
1998/02/12 | 1,030 | 1,030 | 1,020 | 1,030 | 117,000 |
1998/02/10 | 1,050 | 1,050 | 1,020 | 1,030 | 134,000 |
1998/02/09 | 1,040 | 1,040 | 1,020 | 1,030 | 110,000 |
1998/02/06 | 1,060 | 1,060 | 1,020 | 1,040 | 166,000 |
1998/02/05 | 1,070 | 1,070 | 1,030 | 1,030 | 132,000 |
1998/02/04 | 1,070 | 1,080 | 1,060 | 1,080 | 311,000 |
1998/02/03 | 1,060 | 1,070 | 1,040 | 1,050 | 379,000 |
1998/02/02 | 1,050 | 1,050 | 1,020 | 1,040 | 243,000 |
1998/01/30 | 1,000 | 1,000 | 979 | 979 | 251,000 |
1998/01/29 | 1,020 | 1,020 | 1,000 | 1,000 | 131,000 |
1998/01/28 | 1,050 | 1,060 | 1,010 | 1,020 | 144,000 |
1998/01/27 | 1,000 | 1,040 | 1,000 | 1,040 | 451,000 |
1998/01/26 | 964 | 999 | 964 | 985 | 246,000 |
1998/01/23 | 929 | 944 | 925 | 944 | 153,000 |
1998/01/22 | 921 | 929 | 921 | 929 | 184,000 |
1998/01/21 | 960 | 960 | 935 | 936 | 181,000 |
1998/01/20 | 939 | 950 | 938 | 942 | 82,000 |
1998/01/19 | 925 | 940 | 925 | 935 | 116,000 |
1998/01/16 | 918 | 927 | 918 | 924 | 79,000 |
1998/01/14 | 925 | 928 | 910 | 918 | 43,000 |
1998/01/13 | 920 | 925 | 900 | 925 | 54,000 |
1998/01/12 | 890 | 900 | 881 | 900 | 18,000 |
1998/01/09 | 914 | 914 | 910 | 910 | 15,000 |
1998/01/08 | 901 | 925 | 900 | 924 | 30,000 |
1998/01/07 | 880 | 900 | 880 | 900 | 27,000 |
1998/01/06 | 910 | 920 | 905 | 910 | 41,000 |
1998/01/05 | 969 | 970 | 940 | 940 | 41,000 |