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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,179 | 1,181 | 1,179 | 1,179 | 14,000 |
| 2000/12/28 | 1,191 | 1,191 | 1,178 | 1,180 | 22,000 |
| 2000/12/27 | 1,189 | 1,195 | 1,171 | 1,171 | 104,000 |
| 2000/12/26 | 1,165 | 1,170 | 1,165 | 1,169 | 54,000 |
| 2000/12/25 | 1,180 | 1,190 | 1,150 | 1,190 | 157,000 |
| 2000/12/22 | 1,161 | 1,171 | 1,160 | 1,171 | 47,000 |
| 2000/12/21 | 1,179 | 1,179 | 1,159 | 1,170 | 332,000 |
| 2000/12/20 | 1,170 | 1,184 | 1,159 | 1,184 | 313,000 |
| 2000/12/19 | 1,223 | 1,223 | 1,180 | 1,185 | 240,000 |
| 2000/12/18 | 1,210 | 1,224 | 1,203 | 1,224 | 124,000 |
| 2000/12/15 | 1,215 | 1,220 | 1,210 | 1,210 | 78,000 |
| 2000/12/14 | 1,203 | 1,212 | 1,196 | 1,210 | 116,000 |
| 2000/12/13 | 1,200 | 1,210 | 1,190 | 1,197 | 142,000 |
| 2000/12/12 | 1,201 | 1,220 | 1,195 | 1,200 | 271,000 |
| 2000/12/11 | 1,230 | 1,230 | 1,200 | 1,211 | 314,000 |
| 2000/12/08 | 1,250 | 1,250 | 1,228 | 1,232 | 171,000 |
| 2000/12/07 | 1,234 | 1,250 | 1,230 | 1,250 | 93,000 |
| 2000/12/06 | 1,240 | 1,249 | 1,239 | 1,241 | 51,000 |
| 2000/12/05 | 1,259 | 1,259 | 1,235 | 1,241 | 165,000 |
| 2000/12/04 | 1,280 | 1,280 | 1,256 | 1,260 | 109,000 |
| 2000/12/01 | 1,268 | 1,279 | 1,257 | 1,260 | 180,000 |
| 2000/11/30 | 1,237 | 1,274 | 1,237 | 1,269 | 145,000 |
| 2000/11/29 | 1,228 | 1,239 | 1,228 | 1,234 | 198,000 |
| 2000/11/28 | 1,241 | 1,250 | 1,236 | 1,241 | 112,000 |
| 2000/11/27 | 1,246 | 1,259 | 1,240 | 1,246 | 105,000 |
| 2000/11/24 | 1,245 | 1,265 | 1,240 | 1,265 | 227,000 |
| 2000/11/22 | 1,297 | 1,297 | 1,255 | 1,255 | 177,000 |
| 2000/11/21 | 1,300 | 1,307 | 1,289 | 1,297 | 182,000 |
| 2000/11/20 | 1,291 | 1,308 | 1,291 | 1,307 | 459,000 |
| 2000/11/17 | 1,285 | 1,298 | 1,280 | 1,298 | 80,000 |
| 2000/11/16 | 1,300 | 1,306 | 1,286 | 1,286 | 238,000 |
| 2000/11/15 | 1,285 | 1,310 | 1,270 | 1,290 | 617,000 |
| 2000/11/14 | 1,260 | 1,265 | 1,252 | 1,260 | 220,000 |
| 2000/11/13 | 1,249 | 1,252 | 1,225 | 1,252 | 220,000 |
| 2000/11/10 | 1,259 | 1,265 | 1,250 | 1,251 | 290,000 |
| 2000/11/09 | 1,231 | 1,254 | 1,231 | 1,243 | 288,000 |
| 2000/11/08 | 1,220 | 1,250 | 1,217 | 1,227 | 660,000 |
| 2000/11/07 | 1,200 | 1,225 | 1,190 | 1,210 | 762,000 |
| 2000/11/06 | 1,175 | 1,204 | 1,170 | 1,182 | 399,000 |
| 2000/11/02 | 1,150 | 1,185 | 1,145 | 1,151 | 496,000 |
| 2000/11/01 | 1,177 | 1,177 | 1,110 | 1,154 | 560,000 |
| 2000/10/31 | 1,169 | 1,199 | 1,034 | 1,138 | 1,516,000 |
| 2000/10/30 | 1,232 | 1,270 | 1,232 | 1,232 | 693,000 |
| 2000/10/27 | 1,430 | 1,466 | 1,411 | 1,432 | 613,000 |
| 2000/10/26 | 1,364 | 1,430 | 1,330 | 1,421 | 538,000 |
| 2000/10/25 | 1,337 | 1,364 | 1,325 | 1,364 | 312,000 |
| 2000/10/24 | 1,339 | 1,374 | 1,329 | 1,365 | 394,000 |
| 2000/10/23 | 1,310 | 1,346 | 1,310 | 1,345 | 873,000 |
| 2000/10/20 | 1,270 | 1,304 | 1,270 | 1,301 | 537,000 |
| 2000/10/19 | 1,245 | 1,285 | 1,245 | 1,265 | 390,000 |
| 2000/10/18 | 1,246 | 1,267 | 1,225 | 1,264 | 516,000 |
| 2000/10/17 | 1,218 | 1,254 | 1,218 | 1,246 | 460,000 |
| 2000/10/16 | 1,220 | 1,230 | 1,199 | 1,216 | 144,000 |
| 2000/10/13 | 1,240 | 1,240 | 1,210 | 1,240 | 245,000 |
| 2000/10/12 | 1,227 | 1,250 | 1,207 | 1,240 | 262,000 |
| 2000/10/11 | 1,215 | 1,239 | 1,215 | 1,230 | 502,000 |
| 2000/10/10 | 1,239 | 1,239 | 1,212 | 1,212 | 178,000 |
| 2000/10/06 | 1,250 | 1,258 | 1,236 | 1,244 | 182,000 |
| 2000/10/05 | 1,259 | 1,268 | 1,245 | 1,248 | 192,000 |
| 2000/10/04 | 1,253 | 1,257 | 1,245 | 1,252 | 188,000 |
| 2000/10/03 | 1,255 | 1,259 | 1,230 | 1,254 | 175,000 |
| 2000/10/02 | 1,218 | 1,248 | 1,211 | 1,242 | 256,000 |
| 2000/09/29 | 1,211 | 1,260 | 1,211 | 1,238 | 594,000 |
| 2000/09/28 | 1,201 | 1,211 | 1,180 | 1,191 | 407,000 |
| 2000/09/27 | 1,190 | 1,239 | 1,180 | 1,210 | 232,000 |
| 2000/09/26 | 1,238 | 1,242 | 1,171 | 1,230 | 714,000 |
| 2000/09/25 | 1,250 | 1,250 | 1,221 | 1,248 | 485,000 |
| 2000/09/22 | 1,295 | 1,305 | 1,280 | 1,304 | 1,075,000 |
| 2000/09/21 | 1,272 | 1,290 | 1,272 | 1,280 | 465,000 |
| 2000/09/20 | 1,265 | 1,294 | 1,265 | 1,292 | 930,000 |
| 2000/09/19 | 1,235 | 1,270 | 1,218 | 1,251 | 835,000 |
| 2000/09/18 | 1,200 | 1,240 | 1,200 | 1,236 | 713,000 |
| 2000/09/14 | 1,169 | 1,195 | 1,169 | 1,188 | 452,000 |
| 2000/09/13 | 1,150 | 1,160 | 1,121 | 1,147 | 189,000 |
| 2000/09/12 | 1,122 | 1,141 | 1,122 | 1,134 | 190,000 |
| 2000/09/11 | 1,135 | 1,145 | 1,123 | 1,125 | 255,000 |
| 2000/09/08 | 1,156 | 1,160 | 1,141 | 1,150 | 249,000 |
| 2000/09/07 | 1,143 | 1,156 | 1,130 | 1,150 | 267,000 |
| 2000/09/06 | 1,170 | 1,170 | 1,151 | 1,156 | 425,000 |
| 2000/09/05 | 1,186 | 1,186 | 1,180 | 1,183 | 269,000 |
| 2000/09/04 | 1,182 | 1,198 | 1,182 | 1,191 | 90,000 |
| 2000/09/01 | 1,200 | 1,215 | 1,200 | 1,201 | 198,000 |
| 2000/08/31 | 1,201 | 1,205 | 1,194 | 1,200 | 192,000 |
| 2000/08/30 | 1,205 | 1,214 | 1,205 | 1,208 | 126,000 |
| 2000/08/29 | 1,215 | 1,225 | 1,215 | 1,225 | 146,000 |
| 2000/08/28 | 1,215 | 1,226 | 1,206 | 1,217 | 190,000 |
| 2000/08/25 | 1,222 | 1,222 | 1,202 | 1,220 | 122,000 |
| 2000/08/24 | 1,236 | 1,236 | 1,216 | 1,222 | 200,000 |
| 2000/08/23 | 1,225 | 1,239 | 1,221 | 1,238 | 228,000 |
| 2000/08/22 | 1,211 | 1,228 | 1,210 | 1,210 | 133,000 |
| 2000/08/21 | 1,199 | 1,211 | 1,199 | 1,201 | 129,000 |
| 2000/08/18 | 1,225 | 1,228 | 1,200 | 1,218 | 174,000 |
| 2000/08/17 | 1,227 | 1,232 | 1,205 | 1,205 | 143,000 |
| 2000/08/16 | 1,227 | 1,230 | 1,207 | 1,207 | 82,000 |
| 2000/08/15 | 1,229 | 1,230 | 1,218 | 1,229 | 73,000 |
| 2000/08/14 | 1,209 | 1,226 | 1,200 | 1,226 | 187,000 |
| 2000/08/11 | 1,219 | 1,239 | 1,190 | 1,190 | 277,000 |
| 2000/08/10 | 1,199 | 1,223 | 1,199 | 1,211 | 326,000 |
| 2000/08/09 | 1,183 | 1,200 | 1,180 | 1,197 | 127,000 |
| 2000/08/08 | 1,180 | 1,186 | 1,170 | 1,183 | 92,000 |
| 2000/08/07 | 1,147 | 1,195 | 1,145 | 1,185 | 190,000 |
| 2000/08/04 | 1,163 | 1,170 | 1,156 | 1,167 | 167,000 |
| 2000/08/03 | 1,143 | 1,167 | 1,143 | 1,144 | 81,000 |
| 2000/08/02 | 1,144 | 1,175 | 1,144 | 1,170 | 107,000 |
| 2000/08/01 | 1,146 | 1,146 | 1,130 | 1,145 | 209,000 |
| 2000/07/31 | 1,100 | 1,158 | 1,100 | 1,158 | 258,000 |
| 2000/07/28 | 1,157 | 1,180 | 1,130 | 1,168 | 352,000 |
| 2000/07/27 | 1,220 | 1,220 | 1,190 | 1,197 | 460,000 |
| 2000/07/26 | 1,198 | 1,230 | 1,198 | 1,200 | 316,000 |
| 2000/07/25 | 1,180 | 1,200 | 1,180 | 1,198 | 264,000 |
| 2000/07/24 | 1,191 | 1,205 | 1,181 | 1,200 | 232,000 |
| 2000/07/21 | 1,240 | 1,253 | 1,211 | 1,211 | 206,000 |
| 2000/07/19 | 1,197 | 1,214 | 1,197 | 1,208 | 273,000 |
| 2000/07/18 | 1,215 | 1,245 | 1,197 | 1,197 | 427,000 |
| 2000/07/17 | 1,251 | 1,263 | 1,200 | 1,200 | 368,000 |
| 2000/07/14 | 1,250 | 1,281 | 1,240 | 1,261 | 576,000 |
| 2000/07/13 | 1,270 | 1,270 | 1,228 | 1,255 | 267,000 |
| 2000/07/12 | 1,270 | 1,280 | 1,255 | 1,267 | 367,000 |
| 2000/07/11 | 1,249 | 1,268 | 1,240 | 1,262 | 632,000 |
| 2000/07/10 | 1,230 | 1,251 | 1,221 | 1,239 | 646,000 |
| 2000/07/07 | 1,215 | 1,215 | 1,200 | 1,210 | 392,000 |
| 2000/07/06 | 1,195 | 1,215 | 1,175 | 1,203 | 385,000 |
| 2000/07/05 | 1,215 | 1,215 | 1,165 | 1,195 | 544,000 |
| 2000/07/04 | 1,182 | 1,229 | 1,169 | 1,215 | 1,511,000 |
| 2000/07/03 | 1,079 | 1,167 | 1,076 | 1,162 | 1,146,000 |
| 2000/06/30 | 1,045 | 1,075 | 1,045 | 1,065 | 316,000 |
| 2000/06/29 | 1,038 | 1,055 | 1,038 | 1,045 | 313,000 |
| 2000/06/28 | 1,035 | 1,038 | 1,029 | 1,038 | 156,000 |
| 2000/06/27 | 1,020 | 1,040 | 1,020 | 1,035 | 177,000 |
| 2000/06/26 | 1,025 | 1,025 | 1,005 | 1,017 | 58,000 |
| 2000/06/23 | 1,024 | 1,030 | 1,022 | 1,025 | 404,000 |
| 2000/06/22 | 1,035 | 1,045 | 1,020 | 1,020 | 322,000 |
| 2000/06/21 | 1,035 | 1,039 | 1,029 | 1,036 | 137,000 |
| 2000/06/20 | 1,000 | 1,035 | 1,000 | 1,026 | 208,000 |
| 2000/06/19 | 1,000 | 1,009 | 999 | 1,005 | 102,000 |
| 2000/06/16 | 1,011 | 1,011 | 999 | 1,003 | 84,000 |
| 2000/06/15 | 991 | 1,025 | 991 | 1,011 | 95,000 |
| 2000/06/14 | 996 | 1,003 | 993 | 1,003 | 102,000 |
| 2000/06/13 | 1,008 | 1,028 | 1,008 | 1,028 | 159,000 |
| 2000/06/12 | 1,017 | 1,024 | 1,007 | 1,014 | 62,000 |
| 2000/06/09 | 1,019 | 1,040 | 1,019 | 1,030 | 115,000 |
| 2000/06/08 | 1,037 | 1,037 | 1,010 | 1,020 | 94,000 |
| 2000/06/07 | 1,048 | 1,050 | 1,038 | 1,049 | 96,000 |
| 2000/06/06 | 1,040 | 1,045 | 1,030 | 1,040 | 155,000 |
| 2000/06/05 | 1,041 | 1,044 | 1,031 | 1,040 | 319,000 |
| 2000/06/02 | 1,000 | 1,006 | 984 | 1,001 | 151,000 |
| 2000/06/01 | 1,016 | 1,021 | 1,001 | 1,008 | 122,000 |
| 2000/05/31 | 1,030 | 1,033 | 1,019 | 1,025 | 307,000 |
| 2000/05/30 | 1,025 | 1,030 | 1,023 | 1,025 | 149,000 |
| 2000/05/29 | 1,030 | 1,045 | 1,025 | 1,025 | 120,000 |
| 2000/05/26 | 1,027 | 1,031 | 1,010 | 1,020 | 250,000 |
| 2000/05/25 | 1,000 | 1,040 | 1,000 | 1,027 | 601,000 |
| 2000/05/24 | 988 | 1,000 | 981 | 990 | 332,000 |
| 2000/05/23 | 977 | 998 | 970 | 988 | 475,000 |
| 2000/05/22 | 985 | 1,005 | 976 | 976 | 431,000 |
| 2000/05/19 | 1,000 | 1,000 | 988 | 994 | 249,000 |
| 2000/05/18 | 1,010 | 1,025 | 1,009 | 1,011 | 582,000 |
| 2000/05/17 | 1,000 | 1,010 | 996 | 1,002 | 291,000 |
| 2000/05/16 | 1,000 | 1,000 | 990 | 995 | 297,000 |
| 2000/05/15 | 993 | 1,000 | 974 | 1,000 | 258,000 |
| 2000/05/12 | 957 | 994 | 957 | 994 | 537,000 |
| 2000/05/11 | 949 | 950 | 932 | 947 | 245,000 |
| 2000/05/10 | 946 | 946 | 935 | 940 | 104,000 |
| 2000/05/09 | 928 | 944 | 907 | 944 | 365,000 |
| 2000/05/08 | 946 | 946 | 916 | 930 | 246,000 |
| 2000/05/02 | 940 | 960 | 930 | 946 | 198,000 |
| 2000/05/01 | 900 | 926 | 895 | 925 | 130,000 |
| 2000/04/28 | 902 | 970 | 895 | 942 | 821,000 |
| 2000/04/27 | 884 | 920 | 871 | 872 | 619,000 |
| 2000/04/26 | 871 | 894 | 870 | 887 | 482,000 |
| 2000/04/25 | 855 | 865 | 850 | 855 | 165,000 |
| 2000/04/24 | 845 | 864 | 843 | 849 | 310,000 |
| 2000/04/21 | 869 | 869 | 830 | 830 | 225,000 |
| 2000/04/20 | 788 | 860 | 784 | 849 | 735,000 |
| 2000/04/19 | 780 | 790 | 770 | 782 | 121,000 |
| 2000/04/18 | 764 | 764 | 744 | 760 | 171,000 |
| 2000/04/17 | 740 | 750 | 730 | 744 | 300,000 |
| 2000/04/14 | 780 | 780 | 755 | 769 | 357,000 |
| 2000/04/13 | 772 | 778 | 760 | 772 | 208,000 |
| 2000/04/12 | 795 | 795 | 778 | 789 | 430,000 |
| 2000/04/11 | 815 | 815 | 797 | 798 | 391,000 |
| 2000/04/10 | 820 | 820 | 810 | 815 | 102,000 |
| 2000/04/07 | 820 | 830 | 812 | 812 | 72,000 |
| 2000/04/06 | 825 | 830 | 820 | 830 | 137,000 |
| 2000/04/05 | 838 | 838 | 825 | 825 | 113,000 |
| 2000/04/04 | 830 | 834 | 825 | 830 | 249,000 |
| 2000/04/03 | 794 | 830 | 790 | 820 | 186,000 |
| 2000/03/31 | 779 | 805 | 779 | 798 | 232,000 |
| 2000/03/30 | 795 | 795 | 776 | 779 | 92,000 |
| 2000/03/29 | 762 | 800 | 762 | 790 | 246,000 |
| 2000/03/28 | 784 | 789 | 740 | 760 | 102,000 |
| 2000/03/27 | 761 | 780 | 761 | 779 | 99,000 |
| 2000/03/24 | 732 | 755 | 732 | 752 | 91,000 |
| 2000/03/23 | 730 | 750 | 721 | 730 | 98,000 |
| 2000/03/22 | 778 | 780 | 710 | 730 | 125,000 |
| 2000/03/21 | 770 | 777 | 741 | 750 | 199,000 |
| 2000/03/17 | 774 | 774 | 750 | 770 | 192,000 |
| 2000/03/16 | 760 | 763 | 750 | 763 | 122,000 |
| 2000/03/15 | 742 | 752 | 740 | 750 | 112,000 |
| 2000/03/14 | 745 | 764 | 740 | 749 | 148,000 |
| 2000/03/13 | 784 | 784 | 744 | 765 | 190,000 |
| 2000/03/10 | 758 | 780 | 755 | 780 | 364,000 |
| 2000/03/09 | 712 | 760 | 712 | 758 | 653,000 |
| 2000/03/08 | 715 | 735 | 698 | 702 | 205,000 |
| 2000/03/07 | 710 | 725 | 710 | 725 | 72,000 |
| 2000/03/06 | 732 | 737 | 699 | 703 | 165,000 |
| 2000/03/03 | 720 | 734 | 718 | 733 | 126,000 |
| 2000/03/02 | 697 | 717 | 692 | 716 | 132,000 |
| 2000/03/01 | 695 | 705 | 690 | 692 | 98,000 |
| 2000/02/29 | 690 | 706 | 690 | 695 | 222,000 |
| 2000/02/28 | 685 | 691 | 682 | 685 | 171,000 |
| 2000/02/25 | 689 | 706 | 685 | 700 | 245,000 |
| 2000/02/24 | 706 | 715 | 695 | 696 | 85,000 |
| 2000/02/23 | 653 | 720 | 653 | 706 | 351,000 |
| 2000/02/22 | 661 | 667 | 645 | 645 | 247,000 |
| 2000/02/21 | 688 | 694 | 668 | 675 | 191,000 |
| 2000/02/18 | 703 | 715 | 690 | 690 | 269,000 |
| 2000/02/17 | 720 | 724 | 707 | 718 | 215,000 |
| 2000/02/16 | 731 | 736 | 723 | 726 | 91,000 |
| 2000/02/15 | 745 | 745 | 723 | 731 | 134,000 |
| 2000/02/14 | 776 | 776 | 745 | 756 | 126,000 |
| 2000/02/10 | 808 | 817 | 792 | 792 | 174,000 |
| 2000/02/09 | 808 | 818 | 780 | 818 | 524,000 |
| 2000/02/08 | 740 | 756 | 685 | 718 | 770,000 |
| 2000/02/07 | 791 | 797 | 765 | 780 | 273,000 |
| 2000/02/04 | 819 | 830 | 787 | 791 | 225,000 |
| 2000/02/03 | 845 | 850 | 810 | 818 | 282,000 |
| 2000/02/02 | 894 | 894 | 860 | 865 | 47,000 |
| 2000/02/01 | 879 | 883 | 870 | 876 | 94,000 |
| 2000/01/31 | 871 | 880 | 861 | 866 | 88,000 |
| 2000/01/28 | 900 | 901 | 870 | 883 | 96,000 |
| 2000/01/27 | 895 | 900 | 885 | 900 | 79,000 |
| 2000/01/26 | 885 | 905 | 882 | 905 | 289,000 |
| 2000/01/25 | 875 | 878 | 871 | 878 | 106,000 |
| 2000/01/24 | 875 | 880 | 870 | 875 | 94,000 |
| 2000/01/21 | 860 | 895 | 859 | 880 | 116,000 |
| 2000/01/20 | 880 | 880 | 871 | 880 | 128,000 |
| 2000/01/19 | 879 | 890 | 871 | 890 | 79,000 |
| 2000/01/18 | 910 | 920 | 890 | 900 | 197,000 |
| 2000/01/17 | 955 | 960 | 930 | 935 | 124,000 |
| 2000/01/14 | 930 | 949 | 930 | 949 | 166,000 |
| 2000/01/13 | 935 | 949 | 925 | 930 | 225,000 |
| 2000/01/12 | 920 | 930 | 908 | 908 | 55,000 |
| 2000/01/11 | 935 | 935 | 902 | 929 | 103,000 |
| 2000/01/07 | 932 | 932 | 900 | 920 | 61,000 |
| 2000/01/06 | 919 | 936 | 896 | 931 | 121,000 |
| 2000/01/05 | 900 | 900 | 890 | 899 | 121,000 |
| 2000/01/04 | 910 | 910 | 880 | 890 | 51,000 |