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 |
|---|---|---|---|---|---|
| 2003/12/30 | 639 | 650 | 638 | 647 | 136,000 |
| 2003/12/29 | 618 | 635 | 617 | 632 | 161,000 |
| 2003/12/26 | 609 | 617 | 607 | 613 | 112,000 |
| 2003/12/25 | 615 | 616 | 603 | 612 | 156,000 |
| 2003/12/24 | 621 | 623 | 604 | 615 | 601,000 |
| 2003/12/22 | 626 | 637 | 619 | 626 | 147,000 |
| 2003/12/19 | 615 | 632 | 615 | 625 | 337,000 |
| 2003/12/18 | 629 | 629 | 609 | 612 | 260,000 |
| 2003/12/17 | 628 | 635 | 618 | 624 | 403,000 |
| 2003/12/16 | 620 | 620 | 600 | 609 | 226,000 |
| 2003/12/15 | 620 | 638 | 619 | 630 | 500,000 |
| 2003/12/12 | 617 | 617 | 602 | 616 | 784,000 |
| 2003/12/11 | 579 | 600 | 579 | 600 | 520,000 |
| 2003/12/10 | 583 | 590 | 575 | 579 | 434,000 |
| 2003/12/09 | 557 | 588 | 557 | 582 | 616,000 |
| 2003/12/08 | 550 | 556 | 541 | 552 | 342,000 |
| 2003/12/05 | 562 | 570 | 554 | 558 | 272,000 |
| 2003/12/04 | 568 | 576 | 560 | 562 | 386,000 |
| 2003/12/03 | 569 | 569 | 559 | 565 | 385,000 |
| 2003/12/02 | 560 | 595 | 560 | 569 | 691,000 |
| 2003/12/01 | 537 | 561 | 527 | 555 | 660,000 |
| 2003/11/28 | 564 | 572 | 560 | 567 | 166,000 |
| 2003/11/27 | 585 | 585 | 574 | 574 | 233,000 |
| 2003/11/26 | 581 | 589 | 580 | 586 | 207,000 |
| 2003/11/25 | 584 | 584 | 567 | 578 | 176,000 |
| 2003/11/21 | 546 | 569 | 530 | 564 | 286,000 |
| 2003/11/20 | 554 | 560 | 531 | 547 | 291,000 |
| 2003/11/19 | 528 | 560 | 528 | 549 | 354,000 |
| 2003/11/18 | 536 | 546 | 519 | 538 | 474,000 |
| 2003/11/17 | 561 | 565 | 540 | 551 | 498,000 |
| 2003/11/14 | 598 | 598 | 581 | 586 | 492,000 |
| 2003/11/13 | 596 | 603 | 594 | 597 | 428,000 |
| 2003/11/12 | 605 | 609 | 579 | 586 | 980,000 |
| 2003/11/11 | 642 | 645 | 610 | 625 | 375,000 |
| 2003/11/10 | 642 | 658 | 642 | 652 | 310,000 |
| 2003/11/07 | 632 | 645 | 627 | 642 | 349,000 |
| 2003/11/06 | 651 | 653 | 641 | 642 | 145,000 |
| 2003/11/05 | 651 | 657 | 643 | 652 | 406,000 |
| 2003/11/04 | 659 | 670 | 650 | 669 | 407,000 |
| 2003/10/31 | 676 | 679 | 666 | 669 | 300,000 |
| 2003/10/30 | 693 | 693 | 683 | 689 | 451,000 |
| 2003/10/29 | 665 | 694 | 662 | 686 | 742,000 |
| 2003/10/28 | 631 | 653 | 630 | 639 | 651,000 |
| 2003/10/27 | 600 | 610 | 594 | 604 | 761,000 |
| 2003/10/24 | 626 | 639 | 602 | 608 | 563,000 |
| 2003/10/23 | 650 | 660 | 618 | 626 | 419,000 |
| 2003/10/22 | 670 | 689 | 668 | 673 | 454,000 |
| 2003/10/21 | 701 | 709 | 679 | 682 | 368,000 |
| 2003/10/20 | 713 | 728 | 687 | 704 | 773,000 |
| 2003/10/17 | 711 | 718 | 705 | 715 | 726,000 |
| 2003/10/16 | 692 | 712 | 680 | 710 | 928,000 |
| 2003/10/15 | 684 | 695 | 674 | 693 | 599,000 |
| 2003/10/14 | 672 | 683 | 670 | 676 | 331,000 |
| 2003/10/10 | 666 | 671 | 659 | 659 | 330,000 |
| 2003/10/09 | 662 | 666 | 641 | 665 | 416,000 |
| 2003/10/08 | 665 | 678 | 661 | 664 | 267,000 |
| 2003/10/07 | 660 | 675 | 658 | 668 | 531,000 |
| 2003/10/06 | 680 | 680 | 661 | 670 | 507,000 |
| 2003/10/03 | 680 | 695 | 668 | 681 | 503,000 |
| 2003/10/02 | 650 | 685 | 645 | 677 | 1,082,000 |
| 2003/10/01 | 634 | 648 | 630 | 640 | 661,000 |
| 2003/09/30 | 630 | 640 | 628 | 636 | 880,000 |
| 2003/09/29 | 613 | 629 | 604 | 628 | 1,237,000 |
| 2003/09/26 | 589 | 609 | 589 | 603 | 501,000 |
| 2003/09/25 | 618 | 618 | 586 | 595 | 1,221,000 |
| 2003/09/24 | 578 | 617 | 572 | 605 | 1,832,000 |
| 2003/09/22 | 570 | 573 | 560 | 572 | 467,000 |
| 2003/09/19 | 567 | 576 | 561 | 570 | 748,000 |
| 2003/09/18 | 572 | 572 | 557 | 559 | 1,195,000 |
| 2003/09/17 | 582 | 582 | 567 | 573 | 695,000 |
| 2003/09/16 | 574 | 581 | 572 | 573 | 892,000 |
| 2003/09/12 | 562 | 572 | 559 | 565 | 838,000 |
| 2003/09/11 | 566 | 580 | 560 | 572 | 614,000 |
| 2003/09/10 | 578 | 581 | 565 | 568 | 889,000 |
| 2003/09/09 | 573 | 597 | 570 | 589 | 784,000 |
| 2003/09/08 | 562 | 575 | 553 | 563 | 1,410,000 |
| 2003/09/05 | 586 | 594 | 586 | 592 | 894,000 |
| 2003/09/04 | 589 | 600 | 587 | 600 | 1,153,000 |
| 2003/09/03 | 610 | 610 | 595 | 601 | 734,000 |
| 2003/09/02 | 621 | 634 | 603 | 610 | 811,000 |
| 2003/09/01 | 601 | 629 | 595 | 616 | 830,000 |
| 2003/08/29 | 581 | 599 | 581 | 594 | 608,000 |
| 2003/08/28 | 589 | 598 | 576 | 585 | 453,000 |
| 2003/08/27 | 568 | 604 | 566 | 588 | 895,000 |
| 2003/08/26 | 566 | 582 | 565 | 574 | 338,000 |
| 2003/08/25 | 589 | 589 | 571 | 574 | 465,000 |
| 2003/08/22 | 573 | 590 | 573 | 584 | 1,376,000 |
| 2003/08/21 | 560 | 567 | 554 | 564 | 1,074,000 |
| 2003/08/20 | 573 | 575 | 547 | 557 | 969,000 |
| 2003/08/19 | 548 | 564 | 545 | 558 | 811,000 |
| 2003/08/18 | 529 | 554 | 510 | 533 | 799,000 |
| 2003/08/15 | 541 | 547 | 515 | 526 | 841,000 |
| 2003/08/14 | 511 | 545 | 511 | 540 | 1,836,000 |
| 2003/08/13 | 490 | 516 | 484 | 505 | 1,002,000 |
| 2003/08/12 | 473 | 490 | 466 | 484 | 952,000 |
| 2003/08/11 | 457 | 480 | 451 | 477 | 649,000 |
| 2003/08/08 | 437 | 462 | 435 | 462 | 588,000 |
| 2003/08/07 | 450 | 454 | 441 | 447 | 212,000 |
| 2003/08/06 | 460 | 460 | 449 | 457 | 198,000 |
| 2003/08/05 | 462 | 480 | 448 | 463 | 467,000 |
| 2003/08/04 | 467 | 483 | 455 | 461 | 613,000 |
| 2003/08/01 | 460 | 472 | 454 | 468 | 686,000 |
| 2003/07/31 | 440 | 458 | 440 | 453 | 770,000 |
| 2003/07/30 | 437 | 441 | 434 | 440 | 320,000 |
| 2003/07/29 | 436 | 439 | 430 | 432 | 459,000 |
| 2003/07/28 | 414 | 435 | 412 | 434 | 740,000 |
| 2003/07/25 | 414 | 414 | 397 | 399 | 506,000 |
| 2003/07/24 | 409 | 421 | 408 | 417 | 177,000 |
| 2003/07/23 | 410 | 410 | 405 | 410 | 138,000 |
| 2003/07/22 | 408 | 408 | 404 | 406 | 289,000 |
| 2003/07/18 | 391 | 420 | 385 | 402 | 608,000 |
| 2003/07/17 | 410 | 410 | 400 | 401 | 361,000 |
| 2003/07/16 | 425 | 426 | 410 | 412 | 347,000 |
| 2003/07/15 | 431 | 434 | 417 | 420 | 441,000 |
| 2003/07/14 | 440 | 445 | 422 | 432 | 452,000 |
| 2003/07/11 | 431 | 441 | 427 | 440 | 295,000 |
| 2003/07/10 | 441 | 445 | 437 | 439 | 311,000 |
| 2003/07/09 | 442 | 444 | 431 | 444 | 235,000 |
| 2003/07/08 | 464 | 466 | 437 | 445 | 710,000 |
| 2003/07/07 | 437 | 460 | 436 | 454 | 810,000 |
| 2003/07/04 | 418 | 447 | 418 | 432 | 792,000 |
| 2003/07/03 | 450 | 452 | 415 | 418 | 829,000 |
| 2003/07/02 | 436 | 444 | 432 | 440 | 543,000 |
| 2003/07/01 | 423 | 431 | 411 | 431 | 439,000 |
| 2003/06/30 | 430 | 444 | 423 | 424 | 984,000 |
| 2003/06/27 | 405 | 425 | 404 | 420 | 1,286,000 |
| 2003/06/26 | 368 | 385 | 365 | 385 | 1,260,000 |
| 2003/06/25 | 353 | 361 | 349 | 358 | 414,000 |
| 2003/06/24 | 359 | 363 | 349 | 349 | 445,000 |
| 2003/06/23 | 362 | 365 | 361 | 361 | 232,000 |
| 2003/06/20 | 360 | 365 | 360 | 364 | 216,000 |
| 2003/06/19 | 363 | 367 | 362 | 365 | 245,000 |
| 2003/06/18 | 365 | 366 | 361 | 362 | 246,000 |
| 2003/06/17 | 369 | 370 | 361 | 363 | 529,000 |
| 2003/06/16 | 368 | 372 | 354 | 354 | 670,000 |
| 2003/06/13 | 370 | 375 | 367 | 375 | 816,000 |
| 2003/06/12 | 364 | 371 | 362 | 366 | 918,000 |
| 2003/06/11 | 356 | 367 | 352 | 364 | 1,260,000 |
| 2003/06/10 | 340 | 353 | 340 | 351 | 575,000 |
| 2003/06/09 | 339 | 346 | 338 | 345 | 417,000 |
| 2003/06/06 | 334 | 335 | 331 | 335 | 508,000 |
| 2003/06/05 | 337 | 339 | 331 | 331 | 771,000 |
| 2003/06/04 | 347 | 347 | 332 | 332 | 704,000 |
| 2003/06/03 | 348 | 349 | 335 | 337 | 1,199,000 |
| 2003/06/02 | 332 | 350 | 329 | 350 | 1,272,000 |
| 2003/05/30 | 328 | 333 | 311 | 327 | 2,661,000 |
| 2003/05/29 | 318 | 329 | 318 | 321 | 1,065,000 |
| 2003/05/28 | 320 | 323 | 316 | 317 | 610,000 |
| 2003/05/27 | 314 | 316 | 312 | 312 | 597,000 |
| 2003/05/26 | 310 | 315 | 308 | 312 | 561,000 |
| 2003/05/23 | 311 | 311 | 305 | 305 | 536,000 |
| 2003/05/22 | 315 | 317 | 308 | 311 | 497,000 |
| 2003/05/21 | 311 | 320 | 309 | 315 | 602,000 |
| 2003/05/20 | 308 | 311 | 302 | 309 | 731,000 |
| 2003/05/19 | 329 | 329 | 313 | 315 | 709,000 |
| 2003/05/16 | 327 | 334 | 324 | 326 | 1,552,000 |
| 2003/05/15 | 306 | 321 | 303 | 319 | 1,740,000 |
| 2003/05/14 | 300 | 304 | 292 | 298 | 1,100,000 |
| 2003/05/13 | 299 | 311 | 296 | 296 | 943,000 |
| 2003/05/12 | 293 | 296 | 288 | 295 | 296,000 |
| 2003/05/09 | 278 | 290 | 278 | 290 | 356,000 |
| 2003/05/08 | 274 | 283 | 274 | 277 | 259,000 |
| 2003/05/07 | 275 | 279 | 272 | 273 | 297,000 |
| 2003/05/06 | 276 | 282 | 275 | 278 | 471,000 |
| 2003/05/02 | 267 | 271 | 266 | 271 | 370,000 |
| 2003/05/01 | 262 | 264 | 260 | 263 | 539,000 |
| 2003/04/30 | 261 | 261 | 254 | 257 | 452,000 |
| 2003/04/28 | 280 | 280 | 253 | 260 | 665,000 |
| 2003/04/25 | 292 | 292 | 284 | 285 | 217,000 |
| 2003/04/24 | 300 | 300 | 291 | 293 | 181,000 |
| 2003/04/23 | 296 | 300 | 296 | 298 | 76,000 |
| 2003/04/22 | 300 | 302 | 295 | 296 | 120,000 |
| 2003/04/21 | 295 | 301 | 294 | 299 | 177,000 |
| 2003/04/18 | 301 | 303 | 295 | 296 | 170,000 |
| 2003/04/17 | 299 | 300 | 296 | 300 | 141,000 |
| 2003/04/16 | 302 | 302 | 296 | 298 | 145,000 |
| 2003/04/15 | 300 | 304 | 298 | 304 | 245,000 |
| 2003/04/14 | 313 | 313 | 295 | 299 | 303,000 |
| 2003/04/11 | 300 | 315 | 300 | 315 | 544,000 |
| 2003/04/10 | 293 | 297 | 293 | 297 | 110,000 |
| 2003/04/09 | 290 | 296 | 290 | 292 | 155,000 |
| 2003/04/08 | 300 | 300 | 292 | 293 | 118,000 |
| 2003/04/07 | 295 | 304 | 292 | 302 | 214,000 |
| 2003/04/04 | 286 | 289 | 285 | 287 | 102,000 |
| 2003/04/03 | 292 | 293 | 288 | 288 | 89,000 |
| 2003/04/02 | 291 | 293 | 287 | 293 | 112,000 |
| 2003/04/01 | 293 | 295 | 290 | 290 | 161,000 |
| 2003/03/31 | 300 | 300 | 290 | 290 | 184,000 |
| 2003/03/28 | 297 | 299 | 295 | 299 | 92,000 |
| 2003/03/27 | 296 | 300 | 292 | 300 | 128,000 |
| 2003/03/26 | 297 | 297 | 293 | 297 | 78,000 |
| 2003/03/25 | 302 | 305 | 300 | 301 | 246,000 |
| 2003/03/24 | 303 | 309 | 302 | 309 | 219,000 |
| 2003/03/20 | 283 | 298 | 283 | 298 | 172,000 |
| 2003/03/19 | 287 | 287 | 280 | 285 | 272,000 |
| 2003/03/18 | 295 | 297 | 287 | 291 | 247,000 |
| 2003/03/17 | 293 | 295 | 287 | 287 | 231,000 |
| 2003/03/14 | 302 | 302 | 296 | 296 | 375,000 |
| 2003/03/13 | 298 | 304 | 297 | 304 | 159,000 |
| 2003/03/12 | 299 | 301 | 294 | 296 | 163,000 |
| 2003/03/11 | 292 | 304 | 292 | 304 | 163,000 |
| 2003/03/10 | 298 | 299 | 290 | 297 | 251,000 |
| 2003/03/07 | 322 | 323 | 313 | 313 | 157,000 |
| 2003/03/06 | 328 | 328 | 325 | 328 | 162,000 |
| 2003/03/05 | 328 | 328 | 323 | 323 | 95,000 |
| 2003/03/04 | 329 | 333 | 324 | 331 | 60,000 |
| 2003/03/03 | 335 | 335 | 324 | 324 | 140,000 |
| 2003/02/28 | 330 | 334 | 324 | 334 | 171,000 |
| 2003/02/27 | 314 | 330 | 313 | 329 | 235,000 |
| 2003/02/26 | 317 | 320 | 313 | 313 | 200,000 |
| 2003/02/25 | 329 | 329 | 317 | 320 | 259,000 |
| 2003/02/24 | 333 | 334 | 331 | 333 | 115,000 |
| 2003/02/21 | 342 | 342 | 333 | 338 | 192,000 |
| 2003/02/20 | 348 | 348 | 340 | 342 | 124,000 |
| 2003/02/19 | 353 | 354 | 346 | 350 | 210,000 |
| 2003/02/18 | 355 | 355 | 350 | 353 | 255,000 |
| 2003/02/17 | 358 | 362 | 355 | 357 | 527,000 |
| 2003/02/14 | 350 | 358 | 350 | 353 | 498,000 |
| 2003/02/13 | 350 | 350 | 348 | 350 | 270,000 |
| 2003/02/12 | 351 | 358 | 350 | 350 | 424,000 |
| 2003/02/10 | 348 | 349 | 345 | 347 | 183,000 |
| 2003/02/07 | 350 | 351 | 347 | 350 | 263,000 |
| 2003/02/06 | 362 | 362 | 348 | 349 | 252,000 |
| 2003/02/05 | 363 | 372 | 363 | 364 | 224,000 |
| 2003/02/04 | 364 | 373 | 362 | 373 | 137,000 |
| 2003/02/03 | 350 | 367 | 345 | 367 | 187,000 |
| 2003/01/31 | 354 | 359 | 348 | 353 | 111,000 |
| 2003/01/30 | 356 | 361 | 356 | 361 | 70,000 |
| 2003/01/29 | 369 | 369 | 355 | 359 | 160,000 |
| 2003/01/28 | 376 | 376 | 363 | 364 | 289,000 |
| 2003/01/27 | 375 | 382 | 375 | 381 | 192,000 |
| 2003/01/24 | 385 | 400 | 385 | 390 | 467,000 |
| 2003/01/23 | 373 | 380 | 370 | 380 | 155,000 |
| 2003/01/22 | 376 | 379 | 367 | 378 | 141,000 |
| 2003/01/21 | 383 | 386 | 367 | 374 | 223,000 |
| 2003/01/20 | 379 | 381 | 372 | 381 | 157,000 |
| 2003/01/17 | 375 | 377 | 363 | 375 | 202,000 |
| 2003/01/16 | 372 | 377 | 365 | 375 | 322,000 |
| 2003/01/15 | 353 | 377 | 353 | 367 | 370,000 |
| 2003/01/14 | 348 | 356 | 347 | 351 | 140,000 |
| 2003/01/10 | 356 | 358 | 349 | 352 | 177,000 |
| 2003/01/09 | 360 | 360 | 355 | 360 | 98,000 |
| 2003/01/08 | 362 | 370 | 353 | 365 | 160,000 |
| 2003/01/07 | 388 | 388 | 361 | 362 | 204,000 |
| 2003/01/06 | 390 | 393 | 386 | 388 | 165,000 |