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 |
|---|---|---|---|---|---|
| 2007/12/28 | 851 | 852 | 834 | 847 | 260,000 |
| 2007/12/27 | 857 | 865 | 847 | 856 | 315,000 |
| 2007/12/26 | 832 | 867 | 832 | 867 | 394,000 |
| 2007/12/25 | 850 | 850 | 824 | 832 | 410,000 |
| 2007/12/21 | 814 | 830 | 807 | 830 | 612,000 |
| 2007/12/20 | 821 | 831 | 804 | 806 | 707,000 |
| 2007/12/19 | 838 | 861 | 817 | 821 | 820,000 |
| 2007/12/18 | 827 | 845 | 817 | 835 | 1,737,000 |
| 2007/12/17 | 862 | 862 | 834 | 835 | 744,000 |
| 2007/12/14 | 898 | 911 | 869 | 872 | 1,833,000 |
| 2007/12/13 | 892 | 902 | 866 | 870 | 1,352,000 |
| 2007/12/12 | 870 | 902 | 870 | 902 | 936,000 |
| 2007/12/11 | 885 | 900 | 870 | 897 | 903,000 |
| 2007/12/10 | 876 | 890 | 855 | 884 | 1,322,000 |
| 2007/12/07 | 885 | 893 | 874 | 881 | 1,353,000 |
| 2007/12/06 | 868 | 881 | 867 | 881 | 952,000 |
| 2007/12/05 | 864 | 864 | 840 | 854 | 1,338,000 |
| 2007/12/04 | 881 | 889 | 866 | 874 | 2,313,000 |
| 2007/12/03 | 873 | 885 | 859 | 880 | 2,178,000 |
| 2007/11/30 | 797 | 851 | 797 | 843 | 1,796,000 |
| 2007/11/29 | 791 | 798 | 779 | 787 | 1,281,000 |
| 2007/11/28 | 761 | 778 | 759 | 775 | 1,448,000 |
| 2007/11/27 | 744 | 775 | 731 | 770 | 1,775,000 |
| 2007/11/26 | 757 | 776 | 749 | 753 | 1,086,000 |
| 2007/11/22 | 728 | 762 | 724 | 755 | 1,634,000 |
| 2007/11/21 | 749 | 757 | 721 | 738 | 2,104,000 |
| 2007/11/20 | 717 | 767 | 709 | 759 | 2,496,000 |
| 2007/11/19 | 818 | 818 | 766 | 767 | 1,725,000 |
| 2007/11/16 | 835 | 835 | 792 | 822 | 1,725,000 |
| 2007/11/15 | 827 | 838 | 818 | 828 | 2,348,000 |
| 2007/11/14 | 791 | 816 | 788 | 813 | 1,630,000 |
| 2007/11/13 | 787 | 787 | 756 | 777 | 2,295,000 |
| 2007/11/12 | 768 | 790 | 754 | 786 | 1,921,000 |
| 2007/11/09 | 781 | 808 | 770 | 778 | 1,112,000 |
| 2007/11/08 | 800 | 800 | 757 | 780 | 1,633,000 |
| 2007/11/07 | 840 | 845 | 803 | 805 | 2,950,000 |
| 2007/11/06 | 854 | 858 | 831 | 835 | 2,844,000 |
| 2007/11/05 | 943 | 944 | 848 | 864 | 4,995,000 |
| 2007/11/02 | 1,016 | 1,073 | 1,010 | 1,043 | 1,860,000 |
| 2007/11/01 | 1,028 | 1,034 | 1,011 | 1,022 | 987,000 |
| 2007/10/31 | 1,004 | 1,029 | 990 | 1,027 | 1,444,000 |
| 2007/10/30 | 997 | 1,010 | 991 | 1,002 | 1,333,000 |
| 2007/10/29 | 1,002 | 1,023 | 1,002 | 1,009 | 997,000 |
| 2007/10/26 | 1,002 | 1,006 | 992 | 1,000 | 661,000 |
| 2007/10/25 | 999 | 1,017 | 984 | 1,003 | 1,242,000 |
| 2007/10/24 | 1,061 | 1,062 | 997 | 1,003 | 1,283,000 |
| 2007/10/23 | 1,076 | 1,078 | 1,045 | 1,049 | 895,000 |
| 2007/10/22 | 1,044 | 1,067 | 1,028 | 1,056 | 1,720,000 |
| 2007/10/19 | 1,129 | 1,129 | 1,093 | 1,099 | 2,080,000 |
| 2007/10/18 | 1,131 | 1,160 | 1,131 | 1,152 | 1,644,000 |
| 2007/10/17 | 1,174 | 1,174 | 1,151 | 1,156 | 706,000 |
| 2007/10/16 | 1,198 | 1,208 | 1,181 | 1,188 | 670,000 |
| 2007/10/15 | 1,235 | 1,237 | 1,215 | 1,218 | 747,000 |
| 2007/10/12 | 1,236 | 1,237 | 1,196 | 1,219 | 389,000 |
| 2007/10/11 | 1,222 | 1,241 | 1,210 | 1,237 | 613,000 |
| 2007/10/10 | 1,241 | 1,241 | 1,190 | 1,204 | 716,000 |
| 2007/10/09 | 1,244 | 1,260 | 1,233 | 1,240 | 521,000 |
| 2007/10/05 | 1,242 | 1,242 | 1,224 | 1,229 | 696,000 |
| 2007/10/04 | 1,239 | 1,254 | 1,221 | 1,231 | 813,000 |
| 2007/10/03 | 1,201 | 1,234 | 1,196 | 1,231 | 706,000 |
| 2007/10/02 | 1,224 | 1,224 | 1,178 | 1,185 | 411,000 |
| 2007/10/01 | 1,224 | 1,232 | 1,172 | 1,184 | 866,000 |
| 2007/09/28 | 1,193 | 1,211 | 1,189 | 1,205 | 697,000 |
| 2007/09/27 | 1,162 | 1,180 | 1,162 | 1,173 | 598,000 |
| 2007/09/26 | 1,101 | 1,149 | 1,097 | 1,148 | 739,000 |
| 2007/09/25 | 1,084 | 1,111 | 1,064 | 1,111 | 1,102,000 |
| 2007/09/21 | 1,129 | 1,133 | 1,107 | 1,113 | 693,000 |
| 2007/09/20 | 1,169 | 1,174 | 1,146 | 1,149 | 356,000 |
| 2007/09/19 | 1,160 | 1,168 | 1,149 | 1,162 | 374,000 |
| 2007/09/18 | 1,149 | 1,161 | 1,122 | 1,123 | 611,000 |
| 2007/09/14 | 1,166 | 1,183 | 1,155 | 1,169 | 585,000 |
| 2007/09/13 | 1,196 | 1,196 | 1,164 | 1,169 | 548,000 |
| 2007/09/12 | 1,170 | 1,195 | 1,170 | 1,182 | 881,000 |
| 2007/09/11 | 1,136 | 1,161 | 1,125 | 1,154 | 615,000 |
| 2007/09/10 | 1,150 | 1,167 | 1,138 | 1,152 | 467,000 |
| 2007/09/07 | 1,195 | 1,195 | 1,167 | 1,183 | 1,020,000 |
| 2007/09/06 | 1,206 | 1,219 | 1,166 | 1,215 | 783,000 |
| 2007/09/05 | 1,248 | 1,262 | 1,220 | 1,226 | 1,386,000 |
| 2007/09/04 | 1,228 | 1,233 | 1,216 | 1,228 | 336,000 |
| 2007/09/03 | 1,250 | 1,252 | 1,218 | 1,232 | 712,000 |
| 2007/08/31 | 1,195 | 1,241 | 1,192 | 1,238 | 948,000 |
| 2007/08/30 | 1,170 | 1,199 | 1,165 | 1,179 | 754,000 |
| 2007/08/29 | 1,160 | 1,161 | 1,135 | 1,150 | 411,000 |
| 2007/08/28 | 1,179 | 1,183 | 1,165 | 1,180 | 246,000 |
| 2007/08/27 | 1,209 | 1,214 | 1,190 | 1,191 | 252,000 |
| 2007/08/24 | 1,205 | 1,205 | 1,187 | 1,192 | 271,000 |
| 2007/08/23 | 1,199 | 1,204 | 1,177 | 1,202 | 477,000 |
| 2007/08/22 | 1,140 | 1,159 | 1,122 | 1,147 | 613,000 |
| 2007/08/21 | 1,158 | 1,177 | 1,137 | 1,161 | 600,000 |
| 2007/08/20 | 1,192 | 1,197 | 1,130 | 1,138 | 846,000 |
| 2007/08/17 | 1,175 | 1,188 | 1,087 | 1,092 | 1,178,000 |
| 2007/08/16 | 1,206 | 1,206 | 1,151 | 1,184 | 948,000 |
| 2007/08/15 | 1,229 | 1,255 | 1,227 | 1,228 | 933,000 |
| 2007/08/14 | 1,231 | 1,270 | 1,225 | 1,269 | 1,311,000 |
| 2007/08/13 | 1,200 | 1,285 | 1,194 | 1,251 | 2,981,000 |
| 2007/08/10 | 1,120 | 1,136 | 1,093 | 1,122 | 2,661,000 |
| 2007/08/09 | 1,245 | 1,245 | 1,087 | 1,195 | 4,506,000 |
| 2007/08/08 | 1,324 | 1,333 | 1,230 | 1,245 | 2,099,000 |
| 2007/08/07 | 1,362 | 1,392 | 1,362 | 1,384 | 1,120,000 |
| 2007/08/06 | 1,331 | 1,404 | 1,324 | 1,400 | 916,000 |
| 2007/08/03 | 1,345 | 1,351 | 1,328 | 1,336 | 388,000 |
| 2007/08/02 | 1,378 | 1,378 | 1,338 | 1,349 | 677,000 |
| 2007/08/01 | 1,373 | 1,393 | 1,355 | 1,358 | 789,000 |
| 2007/07/31 | 1,368 | 1,376 | 1,345 | 1,365 | 295,000 |
| 2007/07/30 | 1,352 | 1,358 | 1,320 | 1,356 | 349,000 |
| 2007/07/27 | 1,376 | 1,389 | 1,355 | 1,362 | 432,000 |
| 2007/07/26 | 1,397 | 1,425 | 1,392 | 1,396 | 512,000 |
| 2007/07/25 | 1,414 | 1,416 | 1,390 | 1,396 | 510,000 |
| 2007/07/24 | 1,401 | 1,402 | 1,392 | 1,400 | 431,000 |
| 2007/07/23 | 1,406 | 1,406 | 1,384 | 1,395 | 426,000 |
| 2007/07/20 | 1,458 | 1,458 | 1,405 | 1,412 | 584,000 |
| 2007/07/19 | 1,423 | 1,443 | 1,421 | 1,442 | 517,000 |
| 2007/07/18 | 1,433 | 1,433 | 1,400 | 1,408 | 698,000 |
| 2007/07/17 | 1,448 | 1,456 | 1,427 | 1,433 | 783,000 |
| 2007/07/13 | 1,444 | 1,466 | 1,436 | 1,441 | 659,000 |
| 2007/07/12 | 1,456 | 1,488 | 1,421 | 1,430 | 902,000 |
| 2007/07/11 | 1,472 | 1,473 | 1,448 | 1,459 | 478,000 |
| 2007/07/10 | 1,477 | 1,491 | 1,463 | 1,474 | 544,000 |
| 2007/07/09 | 1,503 | 1,505 | 1,473 | 1,477 | 792,000 |
| 2007/07/06 | 1,496 | 1,508 | 1,485 | 1,503 | 770,000 |
| 2007/07/05 | 1,474 | 1,500 | 1,471 | 1,496 | 900,000 |
| 2007/07/04 | 1,455 | 1,480 | 1,449 | 1,477 | 699,000 |
| 2007/07/03 | 1,480 | 1,480 | 1,438 | 1,455 | 1,029,000 |
| 2007/07/02 | 1,471 | 1,491 | 1,462 | 1,471 | 879,000 |
| 2007/06/29 | 1,435 | 1,435 | 1,417 | 1,431 | 288,000 |
| 2007/06/28 | 1,423 | 1,437 | 1,404 | 1,415 | 719,000 |
| 2007/06/27 | 1,406 | 1,407 | 1,376 | 1,386 | 1,254,000 |
| 2007/06/26 | 1,435 | 1,435 | 1,407 | 1,426 | 1,600,000 |
| 2007/06/25 | 1,440 | 1,456 | 1,438 | 1,441 | 911,000 |
| 2007/06/22 | 1,449 | 1,450 | 1,436 | 1,446 | 391,000 |
| 2007/06/21 | 1,432 | 1,462 | 1,432 | 1,453 | 998,000 |
| 2007/06/20 | 1,441 | 1,450 | 1,426 | 1,431 | 522,000 |
| 2007/06/19 | 1,456 | 1,457 | 1,432 | 1,437 | 447,000 |
| 2007/06/18 | 1,450 | 1,466 | 1,435 | 1,454 | 612,000 |
| 2007/06/15 | 1,412 | 1,438 | 1,412 | 1,438 | 843,000 |
| 2007/06/14 | 1,418 | 1,420 | 1,405 | 1,411 | 365,000 |
| 2007/06/13 | 1,404 | 1,409 | 1,391 | 1,406 | 573,000 |
| 2007/06/12 | 1,409 | 1,414 | 1,394 | 1,405 | 880,000 |
| 2007/06/11 | 1,425 | 1,441 | 1,400 | 1,409 | 1,803,000 |
| 2007/06/08 | 1,405 | 1,420 | 1,389 | 1,415 | 1,332,000 |
| 2007/06/07 | 1,385 | 1,411 | 1,374 | 1,405 | 888,000 |
| 2007/06/06 | 1,393 | 1,420 | 1,390 | 1,405 | 1,056,000 |
| 2007/06/05 | 1,390 | 1,404 | 1,385 | 1,401 | 1,081,000 |
| 2007/06/04 | 1,372 | 1,389 | 1,364 | 1,386 | 1,079,000 |
| 2007/06/01 | 1,371 | 1,377 | 1,352 | 1,366 | 1,241,000 |
| 2007/05/31 | 1,350 | 1,365 | 1,345 | 1,363 | 724,000 |
| 2007/05/30 | 1,340 | 1,357 | 1,328 | 1,357 | 1,289,000 |
| 2007/05/29 | 1,326 | 1,340 | 1,320 | 1,338 | 567,000 |
| 2007/05/28 | 1,293 | 1,341 | 1,292 | 1,336 | 1,432,000 |
| 2007/05/25 | 1,284 | 1,296 | 1,279 | 1,293 | 660,000 |
| 2007/05/24 | 1,287 | 1,292 | 1,276 | 1,287 | 594,000 |
| 2007/05/23 | 1,286 | 1,304 | 1,282 | 1,293 | 1,164,000 |
| 2007/05/22 | 1,226 | 1,266 | 1,222 | 1,256 | 969,000 |
| 2007/05/21 | 1,225 | 1,235 | 1,218 | 1,228 | 787,000 |
| 2007/05/18 | 1,244 | 1,253 | 1,215 | 1,226 | 969,000 |
| 2007/05/17 | 1,256 | 1,264 | 1,246 | 1,247 | 581,000 |
| 2007/05/16 | 1,265 | 1,272 | 1,241 | 1,252 | 549,000 |
| 2007/05/15 | 1,274 | 1,286 | 1,246 | 1,256 | 1,437,000 |
| 2007/05/14 | 1,330 | 1,356 | 1,303 | 1,314 | 2,540,000 |
| 2007/05/11 | 1,221 | 1,300 | 1,208 | 1,291 | 1,605,000 |
| 2007/05/10 | 1,224 | 1,231 | 1,212 | 1,218 | 971,000 |
| 2007/05/09 | 1,231 | 1,237 | 1,223 | 1,227 | 915,000 |
| 2007/05/08 | 1,263 | 1,264 | 1,241 | 1,245 | 502,000 |
| 2007/05/07 | 1,261 | 1,274 | 1,252 | 1,257 | 1,012,000 |
| 2007/05/02 | 1,254 | 1,257 | 1,227 | 1,244 | 850,000 |
| 2007/05/01 | 1,278 | 1,280 | 1,253 | 1,264 | 723,000 |
| 2007/04/27 | 1,268 | 1,281 | 1,248 | 1,258 | 708,000 |
| 2007/04/26 | 1,268 | 1,278 | 1,255 | 1,274 | 601,000 |
| 2007/04/25 | 1,250 | 1,262 | 1,238 | 1,248 | 746,000 |
| 2007/04/24 | 1,280 | 1,290 | 1,241 | 1,250 | 2,125,000 |
| 2007/04/23 | 1,283 | 1,314 | 1,281 | 1,305 | 2,132,000 |
| 2007/04/20 | 1,259 | 1,269 | 1,240 | 1,249 | 549,000 |
| 2007/04/19 | 1,258 | 1,259 | 1,229 | 1,240 | 500,000 |
| 2007/04/18 | 1,276 | 1,290 | 1,262 | 1,278 | 1,008,000 |
| 2007/04/17 | 1,259 | 1,270 | 1,252 | 1,267 | 1,292,000 |
| 2007/04/16 | 1,249 | 1,253 | 1,237 | 1,246 | 603,000 |
| 2007/04/13 | 1,239 | 1,245 | 1,215 | 1,217 | 1,076,000 |
| 2007/04/12 | 1,220 | 1,225 | 1,211 | 1,219 | 729,000 |
| 2007/04/11 | 1,222 | 1,234 | 1,204 | 1,207 | 825,000 |
| 2007/04/10 | 1,221 | 1,231 | 1,218 | 1,222 | 507,000 |
| 2007/04/09 | 1,225 | 1,232 | 1,213 | 1,220 | 762,000 |
| 2007/04/06 | 1,220 | 1,245 | 1,220 | 1,226 | 780,000 |
| 2007/04/05 | 1,250 | 1,253 | 1,220 | 1,229 | 963,000 |
| 2007/04/04 | 1,250 | 1,261 | 1,233 | 1,242 | 1,183,000 |
| 2007/04/03 | 1,233 | 1,252 | 1,218 | 1,233 | 895,000 |
| 2007/04/02 | 1,293 | 1,294 | 1,225 | 1,232 | 1,082,000 |
| 2007/03/30 | 1,286 | 1,296 | 1,273 | 1,292 | 595,000 |
| 2007/03/29 | 1,259 | 1,291 | 1,244 | 1,285 | 573,000 |
| 2007/03/28 | 1,265 | 1,283 | 1,255 | 1,260 | 289,000 |
| 2007/03/27 | 1,275 | 1,285 | 1,262 | 1,266 | 259,000 |
| 2007/03/26 | 1,295 | 1,299 | 1,276 | 1,285 | 283,000 |
| 2007/03/23 | 1,291 | 1,292 | 1,262 | 1,275 | 497,000 |
| 2007/03/22 | 1,273 | 1,296 | 1,272 | 1,288 | 401,000 |
| 2007/03/20 | 1,270 | 1,270 | 1,241 | 1,254 | 653,000 |
| 2007/03/19 | 1,264 | 1,264 | 1,236 | 1,256 | 733,000 |
| 2007/03/16 | 1,273 | 1,273 | 1,245 | 1,250 | 459,000 |
| 2007/03/15 | 1,280 | 1,281 | 1,263 | 1,273 | 520,000 |
| 2007/03/14 | 1,289 | 1,289 | 1,262 | 1,272 | 558,000 |
| 2007/03/13 | 1,318 | 1,327 | 1,305 | 1,305 | 273,000 |
| 2007/03/12 | 1,314 | 1,335 | 1,312 | 1,318 | 243,000 |
| 2007/03/09 | 1,333 | 1,333 | 1,292 | 1,306 | 648,000 |
| 2007/03/08 | 1,280 | 1,333 | 1,280 | 1,333 | 661,000 |
| 2007/03/07 | 1,342 | 1,342 | 1,284 | 1,290 | 695,000 |
| 2007/03/06 | 1,270 | 1,307 | 1,270 | 1,302 | 681,000 |
| 2007/03/05 | 1,343 | 1,343 | 1,248 | 1,257 | 886,000 |
| 2007/03/02 | 1,327 | 1,359 | 1,310 | 1,354 | 866,000 |
| 2007/03/01 | 1,347 | 1,359 | 1,316 | 1,326 | 793,000 |
| 2007/02/28 | 1,250 | 1,337 | 1,250 | 1,327 | 1,346,000 |
| 2007/02/27 | 1,418 | 1,425 | 1,386 | 1,390 | 753,000 |
| 2007/02/26 | 1,390 | 1,418 | 1,390 | 1,418 | 628,000 |
| 2007/02/23 | 1,417 | 1,419 | 1,388 | 1,395 | 566,000 |
| 2007/02/22 | 1,391 | 1,420 | 1,389 | 1,417 | 514,000 |
| 2007/02/21 | 1,376 | 1,395 | 1,371 | 1,381 | 570,000 |
| 2007/02/20 | 1,364 | 1,382 | 1,358 | 1,378 | 441,000 |
| 2007/02/19 | 1,354 | 1,384 | 1,353 | 1,378 | 434,000 |
| 2007/02/16 | 1,367 | 1,375 | 1,349 | 1,374 | 627,000 |
| 2007/02/15 | 1,350 | 1,378 | 1,343 | 1,369 | 1,154,000 |
| 2007/02/14 | 1,320 | 1,347 | 1,315 | 1,339 | 1,215,000 |
| 2007/02/13 | 1,302 | 1,309 | 1,288 | 1,306 | 1,454,000 |
| 2007/02/09 | 1,166 | 1,252 | 1,166 | 1,250 | 2,040,000 |
| 2007/02/08 | 1,215 | 1,233 | 1,183 | 1,186 | 679,000 |
| 2007/02/07 | 1,220 | 1,233 | 1,195 | 1,204 | 704,000 |
| 2007/02/06 | 1,222 | 1,236 | 1,218 | 1,225 | 440,000 |
| 2007/02/05 | 1,234 | 1,241 | 1,206 | 1,229 | 845,000 |
| 2007/02/02 | 1,263 | 1,265 | 1,225 | 1,233 | 1,431,000 |
| 2007/02/01 | 1,276 | 1,289 | 1,269 | 1,289 | 376,000 |
| 2007/01/31 | 1,282 | 1,282 | 1,256 | 1,261 | 320,000 |
| 2007/01/30 | 1,290 | 1,296 | 1,281 | 1,281 | 269,000 |
| 2007/01/29 | 1,289 | 1,299 | 1,275 | 1,283 | 392,000 |
| 2007/01/26 | 1,269 | 1,286 | 1,265 | 1,282 | 289,000 |
| 2007/01/25 | 1,295 | 1,298 | 1,274 | 1,276 | 498,000 |
| 2007/01/24 | 1,294 | 1,299 | 1,290 | 1,293 | 296,000 |
| 2007/01/23 | 1,290 | 1,292 | 1,277 | 1,289 | 403,000 |
| 2007/01/22 | 1,295 | 1,298 | 1,286 | 1,293 | 458,000 |
| 2007/01/19 | 1,296 | 1,296 | 1,278 | 1,285 | 384,000 |
| 2007/01/18 | 1,254 | 1,291 | 1,254 | 1,287 | 512,000 |
| 2007/01/17 | 1,274 | 1,274 | 1,247 | 1,272 | 520,000 |
| 2007/01/16 | 1,275 | 1,285 | 1,257 | 1,272 | 1,275,000 |
| 2007/01/15 | 1,200 | 1,229 | 1,200 | 1,228 | 444,000 |
| 2007/01/12 | 1,187 | 1,197 | 1,178 | 1,196 | 426,000 |
| 2007/01/11 | 1,178 | 1,199 | 1,168 | 1,176 | 388,000 |
| 2007/01/10 | 1,201 | 1,201 | 1,168 | 1,178 | 580,000 |
| 2007/01/09 | 1,175 | 1,209 | 1,161 | 1,204 | 592,000 |
| 2007/01/05 | 1,212 | 1,214 | 1,191 | 1,195 | 424,000 |
| 2007/01/04 | 1,228 | 1,228 | 1,207 | 1,211 | 299,000 |