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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,550 | 1,550 | 1,525 | 1,541 | 140,000 |
| 2005/12/29 | 1,538 | 1,550 | 1,525 | 1,530 | 260,000 |
| 2005/12/28 | 1,480 | 1,545 | 1,479 | 1,539 | 704,000 |
| 2005/12/27 | 1,456 | 1,472 | 1,451 | 1,460 | 341,000 |
| 2005/12/26 | 1,471 | 1,490 | 1,455 | 1,473 | 328,000 |
| 2005/12/22 | 1,478 | 1,490 | 1,439 | 1,456 | 416,000 |
| 2005/12/21 | 1,449 | 1,486 | 1,438 | 1,478 | 477,000 |
| 2005/12/20 | 1,435 | 1,440 | 1,417 | 1,436 | 206,000 |
| 2005/12/19 | 1,407 | 1,449 | 1,406 | 1,449 | 343,000 |
| 2005/12/16 | 1,425 | 1,425 | 1,377 | 1,394 | 394,000 |
| 2005/12/15 | 1,432 | 1,443 | 1,406 | 1,410 | 288,000 |
| 2005/12/14 | 1,457 | 1,458 | 1,410 | 1,422 | 479,000 |
| 2005/12/13 | 1,408 | 1,460 | 1,394 | 1,455 | 497,000 |
| 2005/12/12 | 1,378 | 1,415 | 1,371 | 1,408 | 608,000 |
| 2005/12/09 | 1,345 | 1,369 | 1,327 | 1,342 | 450,000 |
| 2005/12/08 | 1,356 | 1,387 | 1,329 | 1,339 | 612,000 |
| 2005/12/07 | 1,359 | 1,377 | 1,340 | 1,352 | 513,000 |
| 2005/12/06 | 1,400 | 1,410 | 1,357 | 1,363 | 878,000 |
| 2005/12/05 | 1,400 | 1,426 | 1,380 | 1,414 | 666,000 |
| 2005/12/02 | 1,365 | 1,445 | 1,358 | 1,429 | 1,387,000 |
| 2005/12/01 | 1,348 | 1,353 | 1,310 | 1,345 | 953,000 |
| 2005/11/30 | 1,300 | 1,326 | 1,272 | 1,308 | 1,028,000 |
| 2005/11/29 | 1,230 | 1,284 | 1,230 | 1,280 | 780,000 |
| 2005/11/28 | 1,250 | 1,250 | 1,219 | 1,239 | 754,000 |
| 2005/11/25 | 1,216 | 1,280 | 1,211 | 1,250 | 1,219,000 |
| 2005/11/24 | 1,201 | 1,241 | 1,201 | 1,223 | 1,007,000 |
| 2005/11/22 | 1,185 | 1,206 | 1,175 | 1,202 | 771,000 |
| 2005/11/21 | 1,199 | 1,209 | 1,165 | 1,165 | 1,326,000 |
| 2005/11/18 | 1,139 | 1,170 | 1,135 | 1,165 | 814,000 |
| 2005/11/17 | 1,101 | 1,135 | 1,101 | 1,125 | 645,000 |
| 2005/11/16 | 1,074 | 1,105 | 1,074 | 1,101 | 563,000 |
| 2005/11/15 | 1,135 | 1,137 | 1,092 | 1,102 | 1,516,000 |
| 2005/11/14 | 1,181 | 1,184 | 1,133 | 1,152 | 501,000 |
| 2005/11/11 | 1,171 | 1,190 | 1,171 | 1,185 | 413,000 |
| 2005/11/10 | 1,175 | 1,186 | 1,168 | 1,176 | 325,000 |
| 2005/11/09 | 1,182 | 1,190 | 1,167 | 1,175 | 420,000 |
| 2005/11/08 | 1,173 | 1,198 | 1,167 | 1,191 | 904,000 |
| 2005/11/07 | 1,161 | 1,166 | 1,133 | 1,159 | 604,000 |
| 2005/11/04 | 1,150 | 1,174 | 1,142 | 1,167 | 840,000 |
| 2005/11/02 | 1,144 | 1,150 | 1,120 | 1,132 | 500,000 |
| 2005/11/01 | 1,127 | 1,158 | 1,124 | 1,151 | 616,000 |
| 2005/10/31 | 1,098 | 1,115 | 1,090 | 1,094 | 882,000 |
| 2005/10/28 | 1,072 | 1,088 | 1,062 | 1,088 | 683,000 |
| 2005/10/27 | 1,042 | 1,069 | 1,040 | 1,060 | 660,000 |
| 2005/10/26 | 1,032 | 1,036 | 1,023 | 1,032 | 678,000 |
| 2005/10/25 | 1,037 | 1,045 | 1,030 | 1,032 | 601,000 |
| 2005/10/24 | 1,045 | 1,054 | 1,037 | 1,037 | 269,000 |
| 2005/10/21 | 1,033 | 1,039 | 1,024 | 1,035 | 577,000 |
| 2005/10/20 | 1,065 | 1,075 | 1,030 | 1,042 | 808,000 |
| 2005/10/19 | 1,026 | 1,039 | 1,018 | 1,036 | 388,000 |
| 2005/10/18 | 1,046 | 1,046 | 1,022 | 1,027 | 343,000 |
| 2005/10/17 | 1,051 | 1,066 | 1,045 | 1,047 | 217,000 |
| 2005/10/14 | 1,048 | 1,066 | 1,040 | 1,049 | 475,000 |
| 2005/10/13 | 1,042 | 1,061 | 1,026 | 1,061 | 509,000 |
| 2005/10/12 | 1,057 | 1,083 | 1,051 | 1,062 | 378,000 |
| 2005/10/11 | 1,040 | 1,059 | 1,034 | 1,056 | 525,000 |
| 2005/10/07 | 1,042 | 1,056 | 1,035 | 1,041 | 610,000 |
| 2005/10/06 | 1,071 | 1,073 | 1,058 | 1,060 | 638,000 |
| 2005/10/05 | 1,100 | 1,100 | 1,080 | 1,091 | 426,000 |
| 2005/10/04 | 1,101 | 1,102 | 1,066 | 1,090 | 847,000 |
| 2005/10/03 | 1,089 | 1,123 | 1,075 | 1,121 | 880,000 |
| 2005/09/30 | 1,117 | 1,117 | 1,080 | 1,088 | 479,000 |
| 2005/09/29 | 1,119 | 1,119 | 1,084 | 1,099 | 421,000 |
| 2005/09/28 | 1,107 | 1,132 | 1,100 | 1,111 | 577,000 |
| 2005/09/27 | 1,061 | 1,108 | 1,061 | 1,088 | 498,000 |
| 2005/09/26 | 1,085 | 1,115 | 1,082 | 1,106 | 570,000 |
| 2005/09/22 | 1,043 | 1,080 | 1,039 | 1,080 | 507,000 |
| 2005/09/21 | 1,068 | 1,079 | 1,033 | 1,042 | 387,000 |
| 2005/09/20 | 1,063 | 1,080 | 1,058 | 1,078 | 471,000 |
| 2005/09/16 | 1,063 | 1,064 | 1,057 | 1,063 | 159,000 |
| 2005/09/15 | 1,059 | 1,067 | 1,057 | 1,063 | 357,000 |
| 2005/09/14 | 1,050 | 1,067 | 1,050 | 1,057 | 347,000 |
| 2005/09/13 | 1,066 | 1,070 | 1,055 | 1,070 | 417,000 |
| 2005/09/12 | 1,059 | 1,069 | 1,049 | 1,066 | 662,000 |
| 2005/09/09 | 1,022 | 1,039 | 1,014 | 1,039 | 739,000 |
| 2005/09/08 | 1,015 | 1,015 | 1,005 | 1,015 | 494,000 |
| 2005/09/07 | 1,017 | 1,023 | 1,003 | 1,008 | 391,000 |
| 2005/09/06 | 1,013 | 1,023 | 1,009 | 1,022 | 354,000 |
| 2005/09/05 | 998 | 1,011 | 997 | 1,009 | 428,000 |
| 2005/09/02 | 1,010 | 1,011 | 997 | 998 | 290,000 |
| 2005/09/01 | 1,013 | 1,019 | 1,002 | 1,002 | 319,000 |
| 2005/08/31 | 1,002 | 1,013 | 999 | 1,008 | 257,000 |
| 2005/08/30 | 995 | 1,022 | 995 | 1,021 | 434,000 |
| 2005/08/29 | 994 | 994 | 984 | 991 | 307,000 |
| 2005/08/26 | 1,003 | 1,003 | 992 | 994 | 200,000 |
| 2005/08/25 | 1,010 | 1,011 | 1,001 | 1,003 | 288,000 |
| 2005/08/24 | 1,005 | 1,013 | 1,002 | 1,010 | 422,000 |
| 2005/08/23 | 1,015 | 1,022 | 1,008 | 1,009 | 602,000 |
| 2005/08/22 | 1,015 | 1,017 | 1,006 | 1,015 | 326,000 |
| 2005/08/19 | 1,023 | 1,023 | 1,014 | 1,018 | 304,000 |
| 2005/08/18 | 1,017 | 1,028 | 1,009 | 1,022 | 639,000 |
| 2005/08/17 | 997 | 1,026 | 994 | 1,009 | 1,031,000 |
| 2005/08/16 | 983 | 989 | 973 | 987 | 659,000 |
| 2005/08/15 | 965 | 985 | 962 | 973 | 705,000 |
| 2005/08/12 | 981 | 981 | 952 | 973 | 988,000 |
| 2005/08/11 | 960 | 970 | 957 | 961 | 1,089,000 |
| 2005/08/10 | 960 | 968 | 945 | 952 | 588,000 |
| 2005/08/09 | 939 | 957 | 939 | 952 | 609,000 |
| 2005/08/08 | 933 | 950 | 917 | 943 | 619,000 |
| 2005/08/05 | 960 | 961 | 948 | 952 | 375,000 |
| 2005/08/04 | 975 | 977 | 962 | 967 | 503,000 |
| 2005/08/03 | 985 | 990 | 972 | 975 | 523,000 |
| 2005/08/02 | 1,012 | 1,012 | 975 | 977 | 892,000 |
| 2005/08/01 | 999 | 1,016 | 996 | 1,013 | 892,000 |
| 2005/07/29 | 995 | 996 | 983 | 992 | 350,000 |
| 2005/07/28 | 1,000 | 1,000 | 994 | 996 | 480,000 |
| 2005/07/27 | 993 | 999 | 993 | 996 | 253,000 |
| 2005/07/26 | 997 | 997 | 991 | 994 | 263,000 |
| 2005/07/25 | 982 | 997 | 975 | 994 | 535,000 |
| 2005/07/22 | 985 | 985 | 960 | 976 | 255,000 |
| 2005/07/21 | 988 | 990 | 982 | 984 | 212,000 |
| 2005/07/20 | 985 | 992 | 982 | 987 | 519,000 |
| 2005/07/19 | 984 | 985 | 977 | 983 | 212,000 |
| 2005/07/15 | 979 | 984 | 979 | 981 | 223,000 |
| 2005/07/14 | 985 | 987 | 980 | 985 | 189,000 |
| 2005/07/13 | 977 | 986 | 972 | 986 | 265,000 |
| 2005/07/12 | 987 | 987 | 972 | 976 | 132,000 |
| 2005/07/11 | 982 | 990 | 980 | 987 | 247,000 |
| 2005/07/08 | 979 | 987 | 974 | 985 | 255,000 |
| 2005/07/07 | 977 | 986 | 967 | 980 | 377,000 |
| 2005/07/06 | 965 | 981 | 965 | 968 | 363,000 |
| 2005/07/05 | 984 | 984 | 959 | 966 | 525,000 |
| 2005/07/04 | 986 | 990 | 982 | 986 | 207,000 |
| 2005/07/01 | 977 | 990 | 969 | 983 | 266,000 |
| 2005/06/30 | 990 | 990 | 976 | 981 | 446,000 |
| 2005/06/29 | 980 | 984 | 977 | 984 | 301,000 |
| 2005/06/28 | 964 | 975 | 962 | 975 | 309,000 |
| 2005/06/27 | 957 | 970 | 957 | 963 | 373,000 |
| 2005/06/24 | 947 | 964 | 943 | 962 | 429,000 |
| 2005/06/23 | 960 | 961 | 941 | 952 | 872,000 |
| 2005/06/22 | 973 | 973 | 960 | 963 | 448,000 |
| 2005/06/21 | 956 | 972 | 956 | 972 | 443,000 |
| 2005/06/20 | 967 | 971 | 961 | 965 | 315,000 |
| 2005/06/17 | 974 | 974 | 965 | 973 | 486,000 |
| 2005/06/16 | 976 | 977 | 961 | 973 | 880,000 |
| 2005/06/15 | 966 | 976 | 964 | 976 | 819,000 |
| 2005/06/14 | 960 | 965 | 955 | 965 | 548,000 |
| 2005/06/13 | 959 | 965 | 951 | 953 | 485,000 |
| 2005/06/10 | 944 | 952 | 935 | 951 | 965,000 |
| 2005/06/09 | 913 | 940 | 913 | 935 | 831,000 |
| 2005/06/08 | 921 | 935 | 913 | 920 | 687,000 |
| 2005/06/07 | 922 | 931 | 916 | 928 | 599,000 |
| 2005/06/06 | 920 | 931 | 916 | 930 | 397,000 |
| 2005/06/03 | 921 | 930 | 918 | 930 | 490,000 |
| 2005/06/02 | 917 | 923 | 906 | 917 | 489,000 |
| 2005/06/01 | 897 | 917 | 895 | 917 | 547,000 |
| 2005/05/31 | 861 | 892 | 861 | 892 | 556,000 |
| 2005/05/30 | 877 | 882 | 852 | 858 | 1,140,000 |
| 2005/05/27 | 898 | 901 | 875 | 879 | 524,000 |
| 2005/05/26 | 898 | 908 | 895 | 902 | 368,000 |
| 2005/05/25 | 910 | 913 | 903 | 908 | 217,000 |
| 2005/05/24 | 918 | 923 | 910 | 915 | 262,000 |
| 2005/05/23 | 920 | 920 | 916 | 918 | 786,000 |
| 2005/05/20 | 939 | 942 | 924 | 925 | 738,000 |
| 2005/05/19 | 933 | 950 | 932 | 949 | 711,000 |
| 2005/05/18 | 924 | 928 | 916 | 925 | 646,000 |
| 2005/05/17 | 931 | 940 | 924 | 926 | 837,000 |
| 2005/05/16 | 928 | 942 | 925 | 929 | 1,621,000 |
| 2005/05/13 | 905 | 917 | 892 | 914 | 896,000 |
| 2005/05/12 | 898 | 905 | 893 | 896 | 444,000 |
| 2005/05/11 | 901 | 901 | 891 | 898 | 387,000 |
| 2005/05/10 | 899 | 907 | 894 | 907 | 591,000 |
| 2005/05/09 | 891 | 898 | 890 | 898 | 275,000 |
| 2005/05/06 | 876 | 891 | 873 | 890 | 324,000 |
| 2005/05/02 | 876 | 876 | 855 | 871 | 279,000 |
| 2005/04/28 | 882 | 882 | 871 | 875 | 248,000 |
| 2005/04/27 | 877 | 883 | 874 | 881 | 222,000 |
| 2005/04/26 | 886 | 886 | 873 | 876 | 392,000 |
| 2005/04/25 | 880 | 892 | 880 | 886 | 702,000 |
| 2005/04/22 | 870 | 880 | 870 | 877 | 721,000 |
| 2005/04/21 | 845 | 858 | 831 | 857 | 506,000 |
| 2005/04/20 | 856 | 860 | 849 | 850 | 359,000 |
| 2005/04/19 | 837 | 863 | 831 | 860 | 346,000 |
| 2005/04/18 | 857 | 860 | 827 | 836 | 716,000 |
| 2005/04/15 | 879 | 879 | 872 | 877 | 687,000 |
| 2005/04/14 | 870 | 884 | 869 | 884 | 1,000,000 |
| 2005/04/13 | 878 | 879 | 870 | 875 | 486,000 |
| 2005/04/12 | 890 | 894 | 867 | 870 | 1,139,000 |
| 2005/04/11 | 895 | 897 | 889 | 895 | 1,152,000 |
| 2005/04/08 | 877 | 895 | 877 | 893 | 878,000 |
| 2005/04/07 | 866 | 874 | 853 | 873 | 611,000 |
| 2005/04/06 | 884 | 884 | 865 | 868 | 446,000 |
| 2005/04/05 | 868 | 882 | 868 | 878 | 734,000 |
| 2005/04/04 | 854 | 869 | 840 | 866 | 694,000 |
| 2005/04/01 | 850 | 858 | 842 | 853 | 414,000 |
| 2005/03/31 | 829 | 850 | 829 | 850 | 596,000 |
| 2005/03/30 | 839 | 840 | 817 | 824 | 618,000 |
| 2005/03/29 | 867 | 868 | 831 | 843 | 546,000 |
| 2005/03/28 | 863 | 874 | 856 | 861 | 378,000 |
| 2005/03/25 | 866 | 870 | 864 | 869 | 463,000 |
| 2005/03/24 | 880 | 881 | 863 | 863 | 670,000 |
| 2005/03/23 | 893 | 893 | 880 | 883 | 789,000 |
| 2005/03/22 | 891 | 897 | 889 | 892 | 624,000 |
| 2005/03/18 | 887 | 892 | 885 | 888 | 610,000 |
| 2005/03/17 | 881 | 881 | 875 | 880 | 336,000 |
| 2005/03/16 | 876 | 881 | 871 | 878 | 477,000 |
| 2005/03/15 | 874 | 879 | 867 | 871 | 564,000 |
| 2005/03/14 | 878 | 879 | 867 | 867 | 609,000 |
| 2005/03/11 | 863 | 879 | 863 | 871 | 989,000 |
| 2005/03/10 | 882 | 883 | 866 | 867 | 1,341,000 |
| 2005/03/09 | 893 | 900 | 883 | 886 | 689,000 |
| 2005/03/08 | 901 | 901 | 892 | 896 | 408,000 |
| 2005/03/07 | 904 | 907 | 896 | 900 | 667,000 |
| 2005/03/04 | 907 | 910 | 898 | 899 | 540,000 |
| 2005/03/03 | 903 | 912 | 898 | 905 | 820,000 |
| 2005/03/02 | 920 | 922 | 894 | 896 | 2,165,000 |
| 2005/03/01 | 925 | 931 | 913 | 916 | 968,000 |
| 2005/02/28 | 925 | 934 | 915 | 932 | 732,000 |
| 2005/02/25 | 918 | 932 | 914 | 931 | 765,000 |
| 2005/02/24 | 908 | 917 | 907 | 915 | 363,000 |
| 2005/02/23 | 905 | 905 | 895 | 905 | 292,000 |
| 2005/02/22 | 916 | 918 | 907 | 908 | 276,000 |
| 2005/02/21 | 918 | 925 | 915 | 916 | 422,000 |
| 2005/02/18 | 908 | 922 | 904 | 918 | 562,000 |
| 2005/02/17 | 900 | 916 | 896 | 914 | 862,000 |
| 2005/02/16 | 927 | 928 | 904 | 908 | 992,000 |
| 2005/02/15 | 940 | 940 | 920 | 926 | 1,171,000 |
| 2005/02/14 | 938 | 945 | 923 | 942 | 2,357,000 |
| 2005/02/10 | 900 | 913 | 900 | 908 | 810,000 |
| 2005/02/09 | 896 | 906 | 894 | 896 | 1,074,000 |
| 2005/02/08 | 906 | 907 | 882 | 893 | 1,773,000 |
| 2005/02/07 | 915 | 922 | 903 | 904 | 1,580,000 |
| 2005/02/04 | 925 | 925 | 898 | 906 | 1,591,000 |
| 2005/02/03 | 948 | 948 | 925 | 926 | 1,031,000 |
| 2005/02/02 | 957 | 957 | 943 | 948 | 821,000 |
| 2005/02/01 | 977 | 977 | 953 | 956 | 761,000 |
| 2005/01/31 | 968 | 987 | 961 | 976 | 798,000 |
| 2005/01/28 | 992 | 992 | 955 | 969 | 1,132,000 |
| 2005/01/27 | 990 | 992 | 975 | 991 | 588,000 |
| 2005/01/26 | 992 | 996 | 984 | 990 | 340,000 |
| 2005/01/25 | 974 | 996 | 974 | 989 | 959,000 |
| 2005/01/24 | 969 | 980 | 964 | 972 | 1,116,000 |
| 2005/01/21 | 981 | 984 | 972 | 979 | 849,000 |
| 2005/01/20 | 990 | 993 | 979 | 992 | 364,000 |
| 2005/01/19 | 997 | 1,006 | 994 | 994 | 329,000 |
| 2005/01/18 | 1,000 | 1,001 | 992 | 995 | 406,000 |
| 2005/01/17 | 1,007 | 1,010 | 998 | 1,005 | 445,000 |
| 2005/01/14 | 996 | 1,003 | 986 | 1,000 | 1,134,000 |
| 2005/01/13 | 1,032 | 1,032 | 999 | 1,002 | 696,000 |
| 2005/01/12 | 1,007 | 1,036 | 1,006 | 1,023 | 1,194,000 |
| 2005/01/11 | 995 | 1,009 | 995 | 1,004 | 493,000 |
| 2005/01/07 | 1,000 | 1,000 | 991 | 994 | 340,000 |
| 2005/01/06 | 997 | 1,006 | 994 | 996 | 578,000 |
| 2005/01/05 | 1,005 | 1,010 | 997 | 1,002 | 745,000 |
| 2005/01/04 | 1,012 | 1,015 | 1,002 | 1,015 | 158,000 |