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 |
|---|---|---|---|---|---|
| 2001/12/28 | 779 | 781 | 776 | 779 | 74,000 |
| 2001/12/27 | 776 | 779 | 767 | 770 | 130,000 |
| 2001/12/26 | 785 | 786 | 776 | 776 | 100,000 |
| 2001/12/25 | 787 | 789 | 765 | 775 | 127,000 |
| 2001/12/21 | 780 | 787 | 771 | 787 | 184,000 |
| 2001/12/20 | 760 | 777 | 759 | 770 | 192,000 |
| 2001/12/19 | 739 | 750 | 736 | 750 | 123,000 |
| 2001/12/18 | 739 | 741 | 730 | 739 | 121,000 |
| 2001/12/17 | 756 | 757 | 738 | 739 | 205,000 |
| 2001/12/14 | 765 | 775 | 761 | 766 | 266,000 |
| 2001/12/13 | 775 | 784 | 775 | 777 | 152,000 |
| 2001/12/12 | 778 | 778 | 758 | 760 | 131,000 |
| 2001/12/11 | 775 | 780 | 754 | 758 | 189,000 |
| 2001/12/10 | 795 | 796 | 766 | 778 | 342,000 |
| 2001/12/07 | 800 | 800 | 778 | 780 | 143,000 |
| 2001/12/06 | 787 | 801 | 784 | 800 | 413,000 |
| 2001/12/05 | 795 | 798 | 777 | 777 | 373,000 |
| 2001/12/04 | 807 | 809 | 800 | 800 | 177,000 |
| 2001/12/03 | 845 | 848 | 801 | 806 | 320,000 |
| 2001/11/30 | 840 | 840 | 825 | 825 | 312,000 |
| 2001/11/29 | 848 | 850 | 836 | 845 | 113,000 |
| 2001/11/28 | 860 | 860 | 847 | 852 | 109,000 |
| 2001/11/27 | 860 | 864 | 850 | 860 | 153,000 |
| 2001/11/26 | 847 | 859 | 847 | 859 | 151,000 |
| 2001/11/22 | 843 | 848 | 840 | 847 | 125,000 |
| 2001/11/21 | 859 | 859 | 836 | 843 | 196,000 |
| 2001/11/20 | 854 | 863 | 850 | 859 | 423,000 |
| 2001/11/19 | 830 | 836 | 825 | 830 | 444,000 |
| 2001/11/16 | 806 | 830 | 804 | 815 | 381,000 |
| 2001/11/15 | 792 | 803 | 776 | 802 | 340,000 |
| 2001/11/14 | 801 | 804 | 793 | 802 | 280,000 |
| 2001/11/13 | 820 | 820 | 805 | 809 | 203,000 |
| 2001/11/12 | 825 | 825 | 815 | 820 | 71,000 |
| 2001/11/09 | 830 | 835 | 820 | 830 | 296,000 |
| 2001/11/08 | 819 | 822 | 812 | 820 | 131,000 |
| 2001/11/07 | 820 | 824 | 807 | 811 | 280,000 |
| 2001/11/06 | 826 | 829 | 820 | 824 | 168,000 |
| 2001/11/05 | 840 | 840 | 820 | 826 | 196,000 |
| 2001/11/02 | 840 | 844 | 824 | 830 | 407,000 |
| 2001/11/01 | 867 | 867 | 843 | 845 | 540,000 |
| 2001/10/31 | 872 | 884 | 865 | 865 | 177,000 |
| 2001/10/30 | 861 | 872 | 852 | 867 | 596,000 |
| 2001/10/29 | 872 | 875 | 835 | 851 | 1,120,000 |
| 2001/10/26 | 932 | 940 | 880 | 902 | 1,926,000 |
| 2001/10/25 | 940 | 955 | 940 | 950 | 740,000 |
| 2001/10/24 | 950 | 954 | 936 | 944 | 385,000 |
| 2001/10/23 | 952 | 960 | 942 | 946 | 266,000 |
| 2001/10/22 | 945 | 950 | 937 | 942 | 401,000 |
| 2001/10/19 | 960 | 960 | 935 | 955 | 481,000 |
| 2001/10/18 | 955 | 963 | 953 | 961 | 290,000 |
| 2001/10/17 | 960 | 966 | 955 | 962 | 333,000 |
| 2001/10/16 | 980 | 980 | 960 | 969 | 258,000 |
| 2001/10/15 | 965 | 982 | 960 | 980 | 197,000 |
| 2001/10/12 | 975 | 990 | 975 | 985 | 304,000 |
| 2001/10/11 | 999 | 1,010 | 957 | 985 | 354,000 |
| 2001/10/10 | 992 | 1,015 | 985 | 987 | 259,000 |
| 2001/10/09 | 998 | 1,008 | 995 | 1,003 | 349,000 |
| 2001/10/05 | 1,030 | 1,038 | 1,011 | 1,038 | 337,000 |
| 2001/10/04 | 1,043 | 1,043 | 1,030 | 1,039 | 481,000 |
| 2001/10/03 | 1,050 | 1,055 | 1,043 | 1,043 | 274,000 |
| 2001/10/02 | 1,050 | 1,055 | 1,050 | 1,055 | 280,000 |
| 2001/10/01 | 1,058 | 1,060 | 1,044 | 1,060 | 296,000 |
| 2001/09/28 | 1,039 | 1,043 | 1,021 | 1,043 | 194,000 |
| 2001/09/27 | 1,011 | 1,029 | 1,011 | 1,024 | 159,000 |
| 2001/09/26 | 1,019 | 1,041 | 1,015 | 1,027 | 630,000 |
| 2001/09/25 | 1,019 | 1,019 | 1,001 | 1,010 | 273,000 |
| 2001/09/21 | 980 | 1,010 | 980 | 1,003 | 190,000 |
| 2001/09/20 | 990 | 1,000 | 990 | 1,000 | 139,000 |
| 2001/09/19 | 970 | 999 | 970 | 995 | 312,000 |
| 2001/09/18 | 954 | 981 | 949 | 970 | 188,000 |
| 2001/09/17 | 974 | 974 | 940 | 959 | 133,000 |
| 2001/09/14 | 958 | 980 | 952 | 975 | 330,000 |
| 2001/09/13 | 949 | 962 | 949 | 960 | 118,000 |
| 2001/09/12 | 933 | 962 | 933 | 959 | 165,000 |
| 2001/09/11 | 982 | 983 | 973 | 983 | 147,000 |
| 2001/09/10 | 999 | 999 | 980 | 984 | 148,000 |
| 2001/09/07 | 990 | 1,003 | 985 | 1,002 | 196,000 |
| 2001/09/06 | 1,003 | 1,015 | 998 | 1,000 | 158,000 |
| 2001/09/05 | 999 | 1,009 | 986 | 1,003 | 128,000 |
| 2001/09/04 | 990 | 1,004 | 986 | 999 | 202,000 |
| 2001/09/03 | 1,024 | 1,024 | 996 | 999 | 179,000 |
| 2001/08/31 | 1,005 | 1,015 | 1,001 | 1,015 | 176,000 |
| 2001/08/30 | 1,039 | 1,039 | 1,015 | 1,021 | 279,000 |
| 2001/08/29 | 1,015 | 1,026 | 1,015 | 1,021 | 70,000 |
| 2001/08/28 | 1,031 | 1,033 | 1,015 | 1,027 | 367,000 |
| 2001/08/27 | 1,009 | 1,040 | 1,009 | 1,029 | 236,000 |
| 2001/08/24 | 1,030 | 1,030 | 1,025 | 1,029 | 146,000 |
| 2001/08/23 | 1,033 | 1,038 | 1,024 | 1,033 | 179,000 |
| 2001/08/22 | 1,021 | 1,033 | 1,019 | 1,033 | 211,000 |
| 2001/08/21 | 1,023 | 1,023 | 1,011 | 1,022 | 160,000 |
| 2001/08/20 | 1,030 | 1,032 | 1,023 | 1,025 | 231,000 |
| 2001/08/17 | 1,035 | 1,040 | 1,030 | 1,035 | 177,000 |
| 2001/08/16 | 1,035 | 1,040 | 1,024 | 1,040 | 147,000 |
| 2001/08/15 | 1,017 | 1,034 | 1,010 | 1,034 | 188,000 |
| 2001/08/14 | 1,034 | 1,035 | 1,020 | 1,026 | 269,000 |
| 2001/08/13 | 1,035 | 1,037 | 1,028 | 1,034 | 614,000 |
| 2001/08/10 | 1,000 | 1,027 | 1,000 | 1,027 | 787,000 |
| 2001/08/09 | 990 | 993 | 981 | 993 | 216,000 |
| 2001/08/08 | 965 | 992 | 961 | 990 | 414,000 |
| 2001/08/07 | 946 | 960 | 945 | 958 | 137,000 |
| 2001/08/06 | 958 | 958 | 941 | 954 | 97,000 |
| 2001/08/03 | 930 | 956 | 930 | 951 | 181,000 |
| 2001/08/02 | 931 | 955 | 931 | 935 | 154,000 |
| 2001/08/01 | 955 | 955 | 928 | 929 | 151,000 |
| 2001/07/31 | 917 | 935 | 908 | 928 | 164,000 |
| 2001/07/30 | 919 | 924 | 900 | 907 | 66,000 |
| 2001/07/27 | 909 | 920 | 905 | 913 | 88,000 |
| 2001/07/26 | 920 | 920 | 900 | 905 | 53,000 |
| 2001/07/25 | 910 | 911 | 900 | 910 | 149,000 |
| 2001/07/24 | 910 | 923 | 910 | 914 | 237,000 |
| 2001/07/23 | 939 | 939 | 912 | 913 | 158,000 |
| 2001/07/19 | 930 | 930 | 919 | 930 | 169,000 |
| 2001/07/18 | 940 | 948 | 933 | 935 | 256,000 |
| 2001/07/17 | 955 | 959 | 935 | 937 | 192,000 |
| 2001/07/16 | 955 | 964 | 955 | 960 | 52,000 |
| 2001/07/13 | 961 | 965 | 958 | 958 | 118,000 |
| 2001/07/12 | 956 | 957 | 946 | 957 | 129,000 |
| 2001/07/11 | 961 | 961 | 951 | 956 | 79,000 |
| 2001/07/10 | 960 | 962 | 954 | 961 | 44,000 |
| 2001/07/09 | 960 | 965 | 951 | 965 | 148,000 |
| 2001/07/06 | 985 | 985 | 966 | 970 | 411,000 |
| 2001/07/05 | 1,010 | 1,010 | 984 | 995 | 251,000 |
| 2001/07/04 | 1,025 | 1,025 | 994 | 1,014 | 170,000 |
| 2001/07/03 | 1,000 | 1,020 | 1,000 | 1,010 | 121,000 |
| 2001/07/02 | 1,029 | 1,029 | 990 | 990 | 321,000 |
| 2001/06/29 | 1,000 | 1,017 | 1,000 | 1,017 | 397,000 |
| 2001/06/28 | 998 | 998 | 982 | 997 | 299,000 |
| 2001/06/27 | 981 | 995 | 980 | 994 | 137,000 |
| 2001/06/26 | 976 | 997 | 973 | 982 | 421,000 |
| 2001/06/25 | 998 | 999 | 975 | 975 | 340,000 |
| 2001/06/22 | 995 | 995 | 972 | 982 | 487,000 |
| 2001/06/21 | 990 | 1,020 | 990 | 1,000 | 301,000 |
| 2001/06/20 | 1,001 | 1,021 | 985 | 990 | 299,000 |
| 2001/06/19 | 1,015 | 1,024 | 1,000 | 1,002 | 416,000 |
| 2001/06/18 | 1,035 | 1,045 | 1,023 | 1,035 | 226,000 |
| 2001/06/15 | 1,025 | 1,032 | 1,014 | 1,032 | 257,000 |
| 2001/06/14 | 1,058 | 1,060 | 1,035 | 1,037 | 225,000 |
| 2001/06/13 | 1,057 | 1,066 | 1,052 | 1,063 | 190,000 |
| 2001/06/12 | 1,070 | 1,075 | 1,058 | 1,066 | 189,000 |
| 2001/06/11 | 1,061 | 1,092 | 1,061 | 1,075 | 406,000 |
| 2001/06/08 | 1,072 | 1,097 | 1,071 | 1,079 | 665,000 |
| 2001/06/07 | 1,106 | 1,110 | 1,089 | 1,092 | 225,000 |
| 2001/06/06 | 1,140 | 1,148 | 1,110 | 1,111 | 247,000 |
| 2001/06/05 | 1,141 | 1,141 | 1,120 | 1,120 | 92,000 |
| 2001/06/04 | 1,140 | 1,143 | 1,122 | 1,141 | 146,000 |
| 2001/06/01 | 1,175 | 1,175 | 1,145 | 1,152 | 145,000 |
| 2001/05/31 | 1,141 | 1,170 | 1,135 | 1,170 | 433,000 |
| 2001/05/30 | 1,125 | 1,143 | 1,115 | 1,141 | 316,000 |
| 2001/05/29 | 1,119 | 1,130 | 1,110 | 1,110 | 126,000 |
| 2001/05/28 | 1,119 | 1,119 | 1,103 | 1,109 | 121,000 |
| 2001/05/25 | 1,116 | 1,116 | 1,105 | 1,110 | 128,000 |
| 2001/05/24 | 1,120 | 1,120 | 1,112 | 1,115 | 98,000 |
| 2001/05/23 | 1,125 | 1,129 | 1,116 | 1,125 | 171,000 |
| 2001/05/22 | 1,110 | 1,130 | 1,110 | 1,110 | 168,000 |
| 2001/05/21 | 1,130 | 1,135 | 1,103 | 1,103 | 253,000 |
| 2001/05/18 | 1,109 | 1,124 | 1,091 | 1,123 | 338,000 |
| 2001/05/17 | 1,095 | 1,104 | 1,080 | 1,100 | 208,000 |
| 2001/05/16 | 1,070 | 1,093 | 1,060 | 1,093 | 358,000 |
| 2001/05/15 | 1,050 | 1,065 | 1,048 | 1,055 | 135,000 |
| 2001/05/14 | 1,068 | 1,068 | 1,051 | 1,057 | 158,000 |
| 2001/05/11 | 1,085 | 1,085 | 1,055 | 1,061 | 169,000 |
| 2001/05/10 | 1,075 | 1,080 | 1,063 | 1,065 | 184,000 |
| 2001/05/09 | 1,087 | 1,100 | 1,071 | 1,079 | 91,000 |
| 2001/05/08 | 1,099 | 1,100 | 1,080 | 1,090 | 106,000 |
| 2001/05/07 | 1,080 | 1,100 | 1,075 | 1,100 | 233,000 |
| 2001/05/02 | 1,125 | 1,125 | 1,090 | 1,100 | 112,000 |
| 2001/05/01 | 1,089 | 1,100 | 1,082 | 1,100 | 203,000 |
| 2001/04/27 | 1,090 | 1,105 | 1,082 | 1,089 | 146,000 |
| 2001/04/26 | 1,107 | 1,107 | 1,082 | 1,089 | 351,000 |
| 2001/04/25 | 1,106 | 1,107 | 1,095 | 1,107 | 469,000 |
| 2001/04/24 | 1,156 | 1,156 | 1,120 | 1,126 | 427,000 |
| 2001/04/23 | 1,195 | 1,203 | 1,175 | 1,175 | 258,000 |
| 2001/04/20 | 1,166 | 1,190 | 1,160 | 1,190 | 275,000 |
| 2001/04/19 | 1,160 | 1,169 | 1,145 | 1,167 | 172,000 |
| 2001/04/18 | 1,170 | 1,175 | 1,140 | 1,155 | 249,000 |
| 2001/04/17 | 1,137 | 1,170 | 1,135 | 1,170 | 106,000 |
| 2001/04/16 | 1,141 | 1,153 | 1,140 | 1,145 | 72,000 |
| 2001/04/13 | 1,165 | 1,166 | 1,140 | 1,160 | 93,000 |
| 2001/04/12 | 1,175 | 1,185 | 1,130 | 1,166 | 145,000 |
| 2001/04/11 | 1,155 | 1,172 | 1,147 | 1,147 | 295,000 |
| 2001/04/10 | 1,225 | 1,225 | 1,153 | 1,154 | 274,000 |
| 2001/04/09 | 1,256 | 1,256 | 1,205 | 1,215 | 212,000 |
| 2001/04/06 | 1,250 | 1,259 | 1,238 | 1,256 | 385,000 |
| 2001/04/05 | 1,226 | 1,248 | 1,220 | 1,238 | 500,000 |
| 2001/04/04 | 1,211 | 1,234 | 1,205 | 1,226 | 338,000 |
| 2001/04/03 | 1,200 | 1,214 | 1,200 | 1,211 | 283,000 |
| 2001/04/02 | 1,220 | 1,220 | 1,190 | 1,200 | 397,000 |
| 2001/03/30 | 1,200 | 1,225 | 1,200 | 1,224 | 545,000 |
| 2001/03/29 | 1,173 | 1,193 | 1,173 | 1,193 | 184,000 |
| 2001/03/28 | 1,180 | 1,190 | 1,157 | 1,173 | 322,000 |
| 2001/03/27 | 1,201 | 1,201 | 1,150 | 1,180 | 822,000 |
| 2001/03/26 | 1,090 | 1,220 | 1,090 | 1,218 | 986,000 |
| 2001/03/23 | 1,039 | 1,059 | 1,035 | 1,059 | 309,000 |
| 2001/03/22 | 1,015 | 1,030 | 997 | 1,030 | 269,000 |
| 2001/03/21 | 970 | 1,030 | 970 | 1,030 | 443,000 |
| 2001/03/19 | 960 | 976 | 960 | 976 | 122,000 |
| 2001/03/16 | 956 | 975 | 956 | 965 | 235,000 |
| 2001/03/15 | 919 | 955 | 903 | 955 | 207,000 |
| 2001/03/14 | 941 | 942 | 925 | 925 | 159,000 |
| 2001/03/13 | 937 | 950 | 935 | 946 | 93,000 |
| 2001/03/12 | 960 | 960 | 940 | 947 | 106,000 |
| 2001/03/09 | 945 | 962 | 940 | 951 | 220,000 |
| 2001/03/08 | 946 | 955 | 943 | 955 | 135,000 |
| 2001/03/07 | 974 | 974 | 935 | 949 | 395,000 |
| 2001/03/06 | 952 | 975 | 952 | 975 | 258,000 |
| 2001/03/05 | 952 | 957 | 941 | 948 | 186,000 |
| 2001/03/02 | 1,000 | 1,000 | 955 | 960 | 791,000 |
| 2001/03/01 | 1,030 | 1,030 | 992 | 1,002 | 194,000 |
| 2001/02/28 | 1,015 | 1,020 | 999 | 1,020 | 113,000 |
| 2001/02/27 | 1,010 | 1,016 | 1,001 | 1,010 | 119,000 |
| 2001/02/26 | 1,010 | 1,025 | 1,010 | 1,013 | 104,000 |
| 2001/02/23 | 1,011 | 1,015 | 1,000 | 1,015 | 99,000 |
| 2001/02/22 | 1,032 | 1,032 | 1,011 | 1,020 | 78,000 |
| 2001/02/21 | 1,025 | 1,033 | 1,015 | 1,032 | 102,000 |
| 2001/02/20 | 1,020 | 1,036 | 1,005 | 1,036 | 370,000 |
| 2001/02/19 | 1,040 | 1,040 | 1,030 | 1,035 | 65,000 |
| 2001/02/16 | 1,050 | 1,051 | 1,046 | 1,046 | 79,000 |
| 2001/02/15 | 1,045 | 1,060 | 1,045 | 1,059 | 59,000 |
| 2001/02/14 | 1,045 | 1,055 | 1,042 | 1,055 | 25,000 |
| 2001/02/13 | 1,055 | 1,070 | 1,048 | 1,057 | 132,000 |
| 2001/02/09 | 1,040 | 1,050 | 1,039 | 1,050 | 321,000 |
| 2001/02/08 | 1,023 | 1,035 | 1,013 | 1,024 | 96,000 |
| 2001/02/07 | 1,025 | 1,026 | 1,014 | 1,021 | 105,000 |
| 2001/02/06 | 1,002 | 1,040 | 1,002 | 1,015 | 221,000 |
| 2001/02/05 | 1,019 | 1,019 | 1,007 | 1,015 | 137,000 |
| 2001/02/02 | 1,015 | 1,030 | 1,014 | 1,016 | 110,000 |
| 2001/02/01 | 1,043 | 1,060 | 1,021 | 1,031 | 217,000 |
| 2001/01/31 | 1,020 | 1,026 | 1,016 | 1,023 | 59,000 |
| 2001/01/30 | 1,029 | 1,040 | 1,020 | 1,020 | 152,000 |
| 2001/01/29 | 990 | 1,030 | 990 | 1,011 | 57,000 |
| 2001/01/26 | 1,015 | 1,015 | 999 | 1,002 | 230,000 |
| 2001/01/25 | 1,016 | 1,028 | 1,005 | 1,015 | 209,000 |
| 2001/01/24 | 1,021 | 1,031 | 1,012 | 1,021 | 182,000 |
| 2001/01/23 | 1,027 | 1,035 | 1,023 | 1,026 | 166,000 |
| 2001/01/22 | 1,055 | 1,056 | 1,037 | 1,040 | 331,000 |
| 2001/01/19 | 1,079 | 1,080 | 1,060 | 1,063 | 299,000 |
| 2001/01/18 | 1,060 | 1,071 | 1,060 | 1,070 | 182,000 |
| 2001/01/17 | 1,070 | 1,070 | 1,055 | 1,060 | 230,000 |
| 2001/01/16 | 1,081 | 1,088 | 1,070 | 1,070 | 196,000 |
| 2001/01/15 | 1,089 | 1,090 | 1,084 | 1,086 | 175,000 |
| 2001/01/12 | 1,111 | 1,111 | 1,091 | 1,093 | 361,000 |
| 2001/01/11 | 1,130 | 1,150 | 1,100 | 1,150 | 336,000 |
| 2001/01/10 | 1,151 | 1,158 | 1,149 | 1,150 | 322,000 |
| 2001/01/09 | 1,163 | 1,164 | 1,153 | 1,158 | 273,000 |
| 2001/01/05 | 1,162 | 1,169 | 1,160 | 1,169 | 129,000 |
| 2001/01/04 | 1,200 | 1,200 | 1,161 | 1,170 | 100,000 |