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 |
|---|---|---|---|---|---|
| 1999/12/30 | 872 | 900 | 870 | 890 | 18,000 |
| 1999/12/29 | 910 | 910 | 871 | 900 | 83,000 |
| 1999/12/28 | 888 | 908 | 888 | 890 | 71,000 |
| 1999/12/27 | 916 | 919 | 893 | 895 | 64,000 |
| 1999/12/24 | 933 | 935 | 910 | 910 | 156,000 |
| 1999/12/22 | 940 | 943 | 920 | 923 | 135,000 |
| 1999/12/21 | 959 | 960 | 940 | 960 | 108,000 |
| 1999/12/20 | 965 | 974 | 940 | 950 | 160,000 |
| 1999/12/17 | 990 | 993 | 974 | 974 | 147,000 |
| 1999/12/16 | 1,019 | 1,038 | 1,009 | 1,009 | 83,000 |
| 1999/12/15 | 1,048 | 1,048 | 1,030 | 1,048 | 236,000 |
| 1999/12/14 | 1,060 | 1,060 | 1,030 | 1,041 | 92,000 |
| 1999/12/13 | 1,060 | 1,060 | 1,036 | 1,050 | 80,000 |
| 1999/12/10 | 1,070 | 1,070 | 1,050 | 1,059 | 506,000 |
| 1999/12/09 | 1,020 | 1,051 | 1,020 | 1,035 | 365,000 |
| 1999/12/08 | 1,039 | 1,080 | 1,016 | 1,040 | 287,000 |
| 1999/12/07 | 1,035 | 1,040 | 1,015 | 1,022 | 337,000 |
| 1999/12/06 | 1,014 | 1,050 | 1,014 | 1,045 | 440,000 |
| 1999/12/03 | 980 | 1,019 | 980 | 1,019 | 282,000 |
| 1999/12/02 | 984 | 1,011 | 983 | 1,000 | 210,000 |
| 1999/12/01 | 974 | 990 | 973 | 984 | 197,000 |
| 1999/11/30 | 1,002 | 1,008 | 974 | 974 | 192,000 |
| 1999/11/29 | 1,018 | 1,019 | 1,002 | 1,002 | 129,000 |
| 1999/11/26 | 1,015 | 1,035 | 1,015 | 1,034 | 181,000 |
| 1999/11/25 | 1,060 | 1,078 | 1,011 | 1,011 | 326,000 |
| 1999/11/24 | 1,100 | 1,120 | 1,050 | 1,061 | 1,404,000 |
| 1999/11/22 | 1,030 | 1,070 | 1,030 | 1,040 | 715,000 |
| 1999/11/19 | 1,030 | 1,030 | 990 | 1,015 | 188,000 |
| 1999/11/18 | 928 | 987 | 918 | 987 | 274,000 |
| 1999/11/17 | 879 | 890 | 878 | 888 | 280,000 |
| 1999/11/16 | 873 | 890 | 863 | 871 | 114,000 |
| 1999/11/15 | 921 | 921 | 882 | 893 | 104,000 |
| 1999/11/12 | 917 | 940 | 917 | 921 | 133,000 |
| 1999/11/11 | 998 | 1,000 | 910 | 916 | 175,000 |
| 1999/11/10 | 990 | 999 | 985 | 998 | 71,000 |
| 1999/11/09 | 990 | 1,014 | 980 | 981 | 142,000 |
| 1999/11/08 | 987 | 990 | 976 | 981 | 147,000 |
| 1999/11/05 | 991 | 991 | 972 | 988 | 142,000 |
| 1999/11/04 | 980 | 999 | 965 | 980 | 150,000 |
| 1999/11/02 | 975 | 1,000 | 972 | 1,000 | 70,000 |
| 1999/11/01 | 999 | 1,010 | 985 | 985 | 116,000 |
| 1999/10/29 | 984 | 999 | 965 | 999 | 113,000 |
| 1999/10/28 | 974 | 974 | 965 | 965 | 113,000 |
| 1999/10/27 | 966 | 989 | 966 | 973 | 75,000 |
| 1999/10/26 | 1,006 | 1,010 | 966 | 970 | 177,000 |
| 1999/10/25 | 1,008 | 1,019 | 1,000 | 1,016 | 249,000 |
| 1999/10/22 | 961 | 983 | 961 | 978 | 97,000 |
| 1999/10/21 | 970 | 977 | 967 | 967 | 97,000 |
| 1999/10/20 | 965 | 981 | 963 | 966 | 150,000 |
| 1999/10/19 | 977 | 991 | 940 | 954 | 131,000 |
| 1999/10/18 | 985 | 1,001 | 985 | 986 | 84,000 |
| 1999/10/15 | 1,010 | 1,026 | 1,000 | 1,015 | 104,000 |
| 1999/10/14 | 1,000 | 1,015 | 1,000 | 1,010 | 42,000 |
| 1999/10/13 | 1,016 | 1,021 | 1,012 | 1,014 | 94,000 |
| 1999/10/12 | 1,054 | 1,060 | 1,033 | 1,042 | 127,000 |
| 1999/10/08 | 1,059 | 1,065 | 1,050 | 1,059 | 291,000 |
| 1999/10/07 | 1,050 | 1,055 | 1,046 | 1,054 | 179,000 |
| 1999/10/06 | 1,050 | 1,053 | 1,040 | 1,050 | 182,000 |
| 1999/10/05 | 1,038 | 1,043 | 1,030 | 1,030 | 144,000 |
| 1999/10/04 | 1,058 | 1,060 | 1,022 | 1,030 | 108,000 |
| 1999/10/01 | 1,039 | 1,060 | 1,030 | 1,059 | 357,000 |
| 1999/09/30 | 995 | 1,030 | 987 | 1,030 | 231,000 |
| 1999/09/29 | 1,000 | 1,000 | 986 | 994 | 68,000 |
| 1999/09/28 | 995 | 1,010 | 986 | 1,000 | 121,000 |
| 1999/09/27 | 1,006 | 1,006 | 984 | 1,000 | 142,000 |
| 1999/09/24 | 1,020 | 1,020 | 990 | 1,001 | 190,000 |
| 1999/09/22 | 1,005 | 1,040 | 1,005 | 1,040 | 574,000 |
| 1999/09/21 | 1,050 | 1,057 | 1,042 | 1,050 | 414,000 |
| 1999/09/20 | 1,040 | 1,050 | 1,028 | 1,040 | 317,000 |
| 1999/09/17 | 1,000 | 1,020 | 987 | 1,005 | 244,000 |
| 1999/09/16 | 992 | 993 | 960 | 992 | 289,000 |
| 1999/09/14 | 1,030 | 1,030 | 1,001 | 1,012 | 258,000 |
| 1999/09/13 | 1,059 | 1,059 | 1,018 | 1,038 | 257,000 |
| 1999/09/10 | 1,065 | 1,065 | 1,035 | 1,047 | 255,000 |
| 1999/09/09 | 1,069 | 1,070 | 1,030 | 1,045 | 217,000 |
| 1999/09/08 | 1,025 | 1,050 | 1,015 | 1,049 | 280,000 |
| 1999/09/07 | 1,025 | 1,025 | 1,005 | 1,005 | 211,000 |
| 1999/09/06 | 1,060 | 1,060 | 1,020 | 1,025 | 184,000 |
| 1999/09/03 | 1,045 | 1,046 | 1,031 | 1,040 | 113,000 |
| 1999/09/02 | 1,091 | 1,091 | 1,060 | 1,060 | 218,000 |
| 1999/09/01 | 1,049 | 1,095 | 1,048 | 1,091 | 372,000 |
| 1999/08/31 | 1,078 | 1,078 | 1,031 | 1,070 | 960,000 |
| 1999/08/30 | 1,098 | 1,107 | 1,080 | 1,081 | 830,000 |
| 1999/08/27 | 1,077 | 1,081 | 1,068 | 1,078 | 600,000 |
| 1999/08/26 | 1,050 | 1,070 | 1,045 | 1,050 | 506,000 |
| 1999/08/25 | 1,050 | 1,051 | 1,020 | 1,049 | 332,000 |
| 1999/08/24 | 1,061 | 1,061 | 1,028 | 1,030 | 196,000 |
| 1999/08/23 | 1,067 | 1,081 | 1,043 | 1,061 | 326,000 |
| 1999/08/20 | 1,071 | 1,101 | 1,060 | 1,060 | 1,888,000 |
| 1999/08/19 | 975 | 1,030 | 968 | 1,011 | 682,000 |
| 1999/08/18 | 1,025 | 1,025 | 982 | 985 | 1,332,000 |
| 1999/08/17 | 930 | 965 | 925 | 958 | 331,000 |
| 1999/08/16 | 931 | 931 | 916 | 921 | 42,000 |
| 1999/08/13 | 930 | 930 | 915 | 915 | 122,000 |
| 1999/08/12 | 909 | 920 | 903 | 920 | 73,000 |
| 1999/08/11 | 908 | 909 | 895 | 909 | 64,000 |
| 1999/08/10 | 910 | 912 | 900 | 907 | 105,000 |
| 1999/08/09 | 911 | 918 | 910 | 910 | 138,000 |
| 1999/08/06 | 913 | 921 | 912 | 913 | 62,000 |
| 1999/08/05 | 921 | 930 | 920 | 920 | 175,000 |
| 1999/08/04 | 952 | 955 | 930 | 951 | 143,000 |
| 1999/08/03 | 981 | 981 | 951 | 964 | 154,000 |
| 1999/08/02 | 983 | 988 | 975 | 981 | 39,000 |
| 1999/07/30 | 994 | 999 | 980 | 999 | 79,000 |
| 1999/07/29 | 1,019 | 1,019 | 980 | 995 | 175,000 |
| 1999/07/28 | 1,000 | 1,005 | 999 | 1,001 | 166,000 |
| 1999/07/27 | 1,005 | 1,010 | 1,001 | 1,005 | 67,000 |
| 1999/07/26 | 1,050 | 1,050 | 1,007 | 1,025 | 266,000 |
| 1999/07/23 | 1,000 | 1,011 | 1,000 | 1,011 | 175,000 |
| 1999/07/22 | 1,012 | 1,020 | 1,012 | 1,014 | 237,000 |
| 1999/07/21 | 1,025 | 1,039 | 1,002 | 1,035 | 107,000 |
| 1999/07/19 | 1,040 | 1,041 | 1,020 | 1,020 | 165,000 |
| 1999/07/16 | 1,050 | 1,057 | 1,040 | 1,040 | 247,000 |
| 1999/07/15 | 1,040 | 1,055 | 1,025 | 1,046 | 240,000 |
| 1999/07/14 | 1,030 | 1,040 | 1,013 | 1,040 | 233,000 |
| 1999/07/13 | 1,040 | 1,040 | 1,026 | 1,030 | 107,000 |
| 1999/07/12 | 1,040 | 1,049 | 1,025 | 1,040 | 96,000 |
| 1999/07/09 | 1,032 | 1,047 | 1,031 | 1,040 | 133,000 |
| 1999/07/08 | 1,049 | 1,059 | 1,046 | 1,049 | 161,000 |
| 1999/07/07 | 1,040 | 1,055 | 1,036 | 1,040 | 262,000 |
| 1999/07/06 | 1,080 | 1,080 | 1,060 | 1,060 | 176,000 |
| 1999/07/05 | 1,070 | 1,084 | 1,060 | 1,080 | 533,000 |
| 1999/07/02 | 1,059 | 1,065 | 1,050 | 1,051 | 445,000 |
| 1999/07/01 | 1,023 | 1,058 | 1,023 | 1,050 | 240,000 |
| 1999/06/30 | 1,031 | 1,050 | 1,030 | 1,030 | 157,000 |
| 1999/06/29 | 1,039 | 1,040 | 1,016 | 1,030 | 92,000 |
| 1999/06/28 | 1,040 | 1,042 | 1,010 | 1,040 | 85,000 |
| 1999/06/25 | 1,060 | 1,060 | 1,025 | 1,049 | 385,000 |
| 1999/06/24 | 1,060 | 1,068 | 1,035 | 1,040 | 366,000 |
| 1999/06/23 | 1,048 | 1,070 | 1,041 | 1,068 | 899,000 |
| 1999/06/22 | 1,019 | 1,048 | 1,012 | 1,040 | 1,212,000 |
| 1999/06/21 | 990 | 1,010 | 985 | 1,010 | 351,000 |
| 1999/06/18 | 975 | 995 | 973 | 992 | 227,000 |
| 1999/06/17 | 965 | 973 | 961 | 972 | 148,000 |
| 1999/06/16 | 953 | 961 | 953 | 960 | 146,000 |
| 1999/06/15 | 965 | 965 | 950 | 953 | 81,000 |
| 1999/06/14 | 970 | 970 | 959 | 965 | 50,000 |
| 1999/06/11 | 960 | 980 | 959 | 974 | 225,000 |
| 1999/06/10 | 948 | 975 | 948 | 971 | 156,000 |
| 1999/06/09 | 940 | 950 | 940 | 947 | 34,000 |
| 1999/06/08 | 951 | 951 | 937 | 950 | 38,000 |
| 1999/06/07 | 946 | 951 | 944 | 950 | 72,000 |
| 1999/06/04 | 941 | 945 | 935 | 935 | 86,000 |
| 1999/06/03 | 950 | 950 | 940 | 940 | 51,000 |
| 1999/06/02 | 969 | 969 | 955 | 960 | 67,000 |
| 1999/06/01 | 961 | 970 | 958 | 969 | 65,000 |
| 1999/05/31 | 958 | 969 | 941 | 969 | 64,000 |
| 1999/05/28 | 943 | 965 | 935 | 958 | 179,000 |
| 1999/05/27 | 933 | 945 | 933 | 945 | 61,000 |
| 1999/05/26 | 940 | 955 | 935 | 952 | 109,000 |
| 1999/05/25 | 953 | 953 | 940 | 945 | 78,000 |
| 1999/05/24 | 940 | 955 | 938 | 953 | 101,000 |
| 1999/05/21 | 940 | 961 | 940 | 960 | 324,000 |
| 1999/05/20 | 950 | 950 | 935 | 936 | 150,000 |
| 1999/05/19 | 960 | 960 | 950 | 950 | 105,000 |
| 1999/05/18 | 970 | 977 | 958 | 960 | 235,000 |
| 1999/05/17 | 975 | 987 | 968 | 970 | 217,000 |
| 1999/05/14 | 996 | 1,003 | 995 | 995 | 1,148,000 |
| 1999/05/13 | 982 | 1,004 | 982 | 990 | 350,000 |
| 1999/05/12 | 972 | 994 | 972 | 979 | 153,000 |
| 1999/05/11 | 980 | 990 | 966 | 971 | 214,000 |
| 1999/05/10 | 976 | 1,000 | 976 | 982 | 166,000 |
| 1999/05/07 | 980 | 987 | 970 | 982 | 543,000 |
| 1999/05/06 | 975 | 975 | 950 | 950 | 154,000 |
| 1999/04/30 | 969 | 969 | 950 | 950 | 87,000 |
| 1999/04/28 | 962 | 962 | 950 | 957 | 126,000 |
| 1999/04/27 | 963 | 969 | 929 | 932 | 110,000 |
| 1999/04/26 | 953 | 965 | 940 | 963 | 184,000 |
| 1999/04/23 | 930 | 950 | 930 | 943 | 201,000 |
| 1999/04/22 | 921 | 925 | 910 | 925 | 159,000 |
| 1999/04/21 | 938 | 943 | 920 | 931 | 141,000 |
| 1999/04/20 | 954 | 954 | 938 | 946 | 69,000 |
| 1999/04/19 | 976 | 976 | 942 | 946 | 143,000 |
| 1999/04/16 | 977 | 990 | 974 | 976 | 281,000 |
| 1999/04/15 | 960 | 980 | 959 | 967 | 289,000 |
| 1999/04/14 | 970 | 970 | 952 | 965 | 107,000 |
| 1999/04/13 | 962 | 975 | 955 | 970 | 184,000 |
| 1999/04/12 | 969 | 970 | 944 | 944 | 258,000 |
| 1999/04/09 | 990 | 995 | 968 | 968 | 329,000 |
| 1999/04/08 | 998 | 1,000 | 970 | 990 | 242,000 |
| 1999/04/07 | 999 | 1,005 | 988 | 995 | 563,000 |
| 1999/04/06 | 999 | 999 | 978 | 999 | 334,000 |
| 1999/04/05 | 980 | 1,000 | 975 | 990 | 847,000 |
| 1999/04/02 | 970 | 979 | 964 | 966 | 277,000 |
| 1999/04/01 | 970 | 978 | 955 | 971 | 851,000 |
| 1999/03/31 | 962 | 980 | 952 | 980 | 338,000 |
| 1999/03/30 | 970 | 980 | 950 | 962 | 276,000 |
| 1999/03/29 | 939 | 975 | 925 | 961 | 556,000 |
| 1999/03/26 | 900 | 949 | 900 | 949 | 1,218,000 |
| 1999/03/25 | 875 | 894 | 874 | 885 | 392,000 |
| 1999/03/24 | 850 | 890 | 844 | 875 | 834,000 |
| 1999/03/23 | 818 | 850 | 818 | 850 | 755,000 |
| 1999/03/19 | 801 | 815 | 801 | 810 | 178,000 |
| 1999/03/18 | 816 | 816 | 801 | 801 | 196,000 |
| 1999/03/17 | 840 | 840 | 800 | 806 | 315,000 |
| 1999/03/16 | 801 | 840 | 801 | 840 | 342,000 |
| 1999/03/15 | 805 | 807 | 800 | 802 | 88,000 |
| 1999/03/12 | 828 | 828 | 806 | 806 | 181,000 |
| 1999/03/11 | 820 | 828 | 810 | 815 | 315,000 |
| 1999/03/10 | 790 | 818 | 786 | 818 | 375,000 |
| 1999/03/09 | 790 | 800 | 786 | 786 | 79,000 |
| 1999/03/08 | 807 | 810 | 790 | 799 | 195,000 |
| 1999/03/05 | 809 | 809 | 792 | 802 | 271,000 |
| 1999/03/04 | 777 | 805 | 776 | 800 | 513,000 |
| 1999/03/03 | 761 | 777 | 757 | 777 | 256,000 |
| 1999/03/02 | 797 | 798 | 760 | 769 | 712,000 |
| 1999/03/01 | 795 | 795 | 780 | 785 | 1,387,000 |
| 1999/02/26 | 677 | 695 | 677 | 695 | 281,000 |
| 1999/02/25 | 675 | 675 | 670 | 670 | 138,000 |
| 1999/02/24 | 665 | 670 | 665 | 665 | 190,000 |
| 1999/02/23 | 670 | 675 | 670 | 674 | 120,000 |
| 1999/02/22 | 665 | 680 | 665 | 665 | 87,000 |
| 1999/02/19 | 665 | 665 | 660 | 660 | 126,000 |
| 1999/02/18 | 679 | 680 | 663 | 668 | 128,000 |
| 1999/02/17 | 699 | 700 | 675 | 675 | 96,000 |
| 1999/02/16 | 691 | 700 | 691 | 700 | 76,000 |
| 1999/02/15 | 698 | 707 | 690 | 690 | 46,000 |
| 1999/02/12 | 705 | 708 | 698 | 698 | 89,000 |
| 1999/02/10 | 701 | 705 | 701 | 705 | 106,000 |
| 1999/02/09 | 712 | 716 | 708 | 708 | 36,000 |
| 1999/02/08 | 721 | 726 | 711 | 716 | 17,000 |
| 1999/02/05 | 740 | 740 | 720 | 721 | 65,000 |
| 1999/02/04 | 731 | 736 | 717 | 727 | 32,000 |
| 1999/02/03 | 740 | 740 | 730 | 730 | 79,000 |
| 1999/02/02 | 744 | 744 | 741 | 741 | 37,000 |
| 1999/02/01 | 741 | 745 | 740 | 742 | 70,000 |
| 1999/01/29 | 759 | 765 | 739 | 739 | 92,000 |
| 1999/01/28 | 770 | 775 | 749 | 749 | 126,000 |
| 1999/01/27 | 778 | 778 | 775 | 775 | 82,000 |
| 1999/01/26 | 778 | 782 | 775 | 782 | 154,000 |
| 1999/01/25 | 767 | 781 | 765 | 778 | 235,000 |
| 1999/01/22 | 749 | 765 | 749 | 765 | 241,000 |
| 1999/01/21 | 732 | 754 | 720 | 754 | 62,000 |
| 1999/01/20 | 740 | 743 | 735 | 742 | 37,000 |
| 1999/01/19 | 739 | 740 | 736 | 736 | 26,000 |
| 1999/01/18 | 740 | 740 | 730 | 735 | 29,000 |
| 1999/01/14 | 700 | 720 | 700 | 720 | 54,000 |
| 1999/01/13 | 701 | 709 | 701 | 703 | 26,000 |
| 1999/01/12 | 725 | 725 | 710 | 711 | 30,000 |
| 1999/01/11 | 715 | 720 | 715 | 716 | 26,000 |
| 1999/01/08 | 715 | 723 | 715 | 720 | 43,000 |
| 1999/01/07 | 725 | 729 | 722 | 722 | 57,000 |
| 1999/01/06 | 715 | 725 | 715 | 725 | 25,000 |
| 1999/01/05 | 747 | 747 | 700 | 735 | 70,000 |
| 1999/01/04 | 749 | 749 | 718 | 718 | 17,000 |