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 |
|---|---|---|---|---|---|
| 2008/12/30 | 958 | 963 | 950 | 961 | 147,000 |
| 2008/12/29 | 968 | 968 | 936 | 956 | 226,000 |
| 2008/12/26 | 962 | 975 | 945 | 962 | 239,000 |
| 2008/12/25 | 913 | 959 | 907 | 959 | 348,000 |
| 2008/12/24 | 942 | 959 | 910 | 922 | 325,000 |
| 2008/12/22 | 937 | 963 | 935 | 952 | 502,000 |
| 2008/12/19 | 937 | 946 | 923 | 927 | 298,000 |
| 2008/12/18 | 924 | 968 | 924 | 941 | 1,025,000 |
| 2008/12/17 | 956 | 957 | 876 | 905 | 616,000 |
| 2008/12/16 | 961 | 961 | 935 | 946 | 249,000 |
| 2008/12/15 | 955 | 967 | 948 | 960 | 354,000 |
| 2008/12/12 | 952 | 983 | 930 | 935 | 756,000 |
| 2008/12/11 | 983 | 991 | 937 | 951 | 1,131,000 |
| 2008/12/10 | 1,074 | 1,082 | 985 | 993 | 1,137,000 |
| 2008/12/09 | 1,030 | 1,049 | 1,012 | 1,034 | 712,000 |
| 2008/12/08 | 1,005 | 1,029 | 991 | 1,020 | 485,000 |
| 2008/12/05 | 1,011 | 1,026 | 991 | 995 | 496,000 |
| 2008/12/04 | 994 | 1,030 | 986 | 1,030 | 1,121,000 |
| 2008/12/03 | 984 | 995 | 948 | 992 | 502,000 |
| 2008/12/02 | 962 | 973 | 947 | 954 | 375,000 |
| 2008/12/01 | 994 | 1,010 | 981 | 986 | 657,000 |
| 2008/11/28 | 985 | 997 | 975 | 993 | 489,000 |
| 2008/11/27 | 960 | 985 | 960 | 975 | 382,000 |
| 2008/11/26 | 943 | 967 | 924 | 959 | 480,000 |
| 2008/11/25 | 960 | 964 | 925 | 947 | 493,000 |
| 2008/11/21 | 904 | 948 | 883 | 940 | 510,000 |
| 2008/11/20 | 901 | 921 | 900 | 914 | 349,000 |
| 2008/11/19 | 924 | 925 | 904 | 916 | 431,000 |
| 2008/11/18 | 925 | 935 | 909 | 929 | 483,000 |
| 2008/11/17 | 931 | 952 | 912 | 925 | 956,000 |
| 2008/11/14 | 965 | 983 | 920 | 932 | 812,000 |
| 2008/11/13 | 933 | 976 | 919 | 964 | 601,000 |
| 2008/11/12 | 928 | 972 | 911 | 963 | 1,033,000 |
| 2008/11/11 | 944 | 974 | 919 | 927 | 1,005,000 |
| 2008/11/10 | 955 | 961 | 913 | 934 | 743,000 |
| 2008/11/07 | 922 | 928 | 879 | 896 | 907,000 |
| 2008/11/06 | 978 | 978 | 953 | 962 | 618,000 |
| 2008/11/05 | 989 | 1,000 | 979 | 1,000 | 849,000 |
| 2008/11/04 | 972 | 989 | 931 | 964 | 572,000 |
| 2008/10/31 | 957 | 1,004 | 915 | 952 | 840,000 |
| 2008/10/30 | 900 | 955 | 894 | 947 | 572,000 |
| 2008/10/29 | 853 | 895 | 833 | 893 | 767,000 |
| 2008/10/28 | 739 | 839 | 727 | 833 | 800,000 |
| 2008/10/27 | 787 | 794 | 740 | 745 | 456,000 |
| 2008/10/24 | 827 | 835 | 797 | 804 | 702,000 |
| 2008/10/23 | 811 | 834 | 770 | 832 | 626,000 |
| 2008/10/22 | 860 | 870 | 832 | 834 | 599,000 |
| 2008/10/21 | 899 | 904 | 879 | 898 | 513,000 |
| 2008/10/20 | 856 | 878 | 842 | 870 | 684,000 |
| 2008/10/17 | 845 | 870 | 840 | 866 | 693,000 |
| 2008/10/16 | 822 | 839 | 805 | 805 | 504,000 |
| 2008/10/15 | 827 | 876 | 806 | 872 | 1,045,000 |
| 2008/10/14 | 900 | 924 | 815 | 845 | 1,895,000 |
| 2008/10/10 | 891 | 908 | 861 | 880 | 1,705,000 |
| 2008/10/09 | 907 | 988 | 907 | 961 | 975,000 |
| 2008/10/08 | 979 | 987 | 915 | 925 | 1,013,000 |
| 2008/10/07 | 941 | 1,020 | 920 | 999 | 1,693,000 |
| 2008/10/06 | 905 | 966 | 875 | 951 | 1,441,000 |
| 2008/10/03 | 893 | 925 | 876 | 916 | 601,000 |
| 2008/10/02 | 946 | 946 | 893 | 893 | 507,000 |
| 2008/10/01 | 958 | 958 | 923 | 933 | 384,000 |
| 2008/09/30 | 919 | 947 | 904 | 947 | 881,000 |
| 2008/09/29 | 960 | 960 | 937 | 944 | 452,000 |
| 2008/09/26 | 975 | 983 | 945 | 954 | 471,000 |
| 2008/09/25 | 970 | 980 | 962 | 974 | 312,000 |
| 2008/09/24 | 992 | 1,008 | 975 | 990 | 445,000 |
| 2008/09/22 | 999 | 1,010 | 990 | 990 | 497,000 |
| 2008/09/19 | 1,001 | 1,021 | 978 | 990 | 977,000 |
| 2008/09/18 | 961 | 1,022 | 950 | 1,001 | 1,242,000 |
| 2008/09/17 | 1,080 | 1,080 | 983 | 991 | 819,000 |
| 2008/09/16 | 995 | 1,046 | 962 | 1,044 | 818,000 |
| 2008/09/12 | 1,060 | 1,063 | 1,043 | 1,048 | 643,000 |
| 2008/09/11 | 1,061 | 1,065 | 1,050 | 1,055 | 460,000 |
| 2008/09/10 | 1,061 | 1,100 | 1,061 | 1,076 | 752,000 |
| 2008/09/09 | 1,064 | 1,107 | 1,059 | 1,094 | 1,279,000 |
| 2008/09/08 | 1,009 | 1,075 | 1,009 | 1,074 | 669,000 |
| 2008/09/05 | 1,016 | 1,016 | 989 | 995 | 483,000 |
| 2008/09/04 | 1,035 | 1,045 | 1,026 | 1,033 | 572,000 |
| 2008/09/03 | 1,031 | 1,061 | 1,031 | 1,059 | 543,000 |
| 2008/09/02 | 1,050 | 1,071 | 1,029 | 1,032 | 489,000 |
| 2008/09/01 | 1,069 | 1,069 | 1,046 | 1,047 | 482,000 |
| 2008/08/29 | 1,070 | 1,081 | 1,052 | 1,075 | 771,000 |
| 2008/08/28 | 1,070 | 1,070 | 1,040 | 1,051 | 408,000 |
| 2008/08/27 | 1,025 | 1,068 | 1,025 | 1,063 | 710,000 |
| 2008/08/26 | 1,045 | 1,046 | 1,023 | 1,043 | 423,000 |
| 2008/08/25 | 1,059 | 1,070 | 1,039 | 1,059 | 326,000 |
| 2008/08/22 | 1,049 | 1,063 | 1,024 | 1,058 | 628,000 |
| 2008/08/21 | 1,052 | 1,053 | 1,038 | 1,048 | 672,000 |
| 2008/08/20 | 1,055 | 1,072 | 1,055 | 1,067 | 744,000 |
| 2008/08/19 | 1,028 | 1,063 | 1,018 | 1,054 | 876,000 |
| 2008/08/18 | 1,037 | 1,065 | 1,035 | 1,046 | 442,000 |
| 2008/08/15 | 1,033 | 1,053 | 1,027 | 1,052 | 458,000 |
| 2008/08/14 | 1,035 | 1,048 | 1,025 | 1,034 | 604,000 |
| 2008/08/13 | 1,014 | 1,048 | 996 | 1,041 | 716,000 |
| 2008/08/12 | 1,037 | 1,037 | 1,008 | 1,026 | 832,000 |
| 2008/08/11 | 987 | 1,039 | 968 | 1,039 | 1,430,000 |
| 2008/08/08 | 935 | 955 | 924 | 947 | 657,000 |
| 2008/08/07 | 954 | 954 | 916 | 931 | 461,000 |
| 2008/08/06 | 943 | 964 | 934 | 955 | 473,000 |
| 2008/08/05 | 943 | 957 | 929 | 940 | 482,000 |
| 2008/08/04 | 980 | 983 | 933 | 943 | 478,000 |
| 2008/08/01 | 1,029 | 1,029 | 979 | 991 | 663,000 |
| 2008/07/31 | 1,029 | 1,032 | 1,009 | 1,028 | 382,000 |
| 2008/07/30 | 971 | 1,007 | 970 | 1,005 | 321,000 |
| 2008/07/29 | 953 | 969 | 949 | 965 | 363,000 |
| 2008/07/28 | 984 | 991 | 975 | 978 | 221,000 |
| 2008/07/25 | 986 | 992 | 971 | 984 | 446,000 |
| 2008/07/24 | 989 | 1,008 | 978 | 994 | 554,000 |
| 2008/07/23 | 949 | 988 | 943 | 982 | 899,000 |
| 2008/07/22 | 938 | 949 | 921 | 949 | 466,000 |
| 2008/07/18 | 941 | 944 | 924 | 928 | 373,000 |
| 2008/07/17 | 939 | 946 | 927 | 940 | 293,000 |
| 2008/07/16 | 917 | 933 | 908 | 919 | 435,000 |
| 2008/07/15 | 944 | 959 | 929 | 935 | 699,000 |
| 2008/07/14 | 937 | 954 | 930 | 943 | 782,000 |
| 2008/07/11 | 941 | 955 | 932 | 947 | 363,000 |
| 2008/07/10 | 939 | 955 | 928 | 947 | 561,000 |
| 2008/07/09 | 945 | 960 | 945 | 946 | 371,000 |
| 2008/07/08 | 972 | 972 | 935 | 939 | 620,000 |
| 2008/07/07 | 966 | 987 | 954 | 982 | 268,000 |
| 2008/07/04 | 947 | 968 | 941 | 966 | 602,000 |
| 2008/07/03 | 967 | 971 | 944 | 946 | 825,000 |
| 2008/07/02 | 999 | 999 | 965 | 976 | 581,000 |
| 2008/07/01 | 986 | 1,006 | 980 | 994 | 708,000 |
| 2008/06/30 | 988 | 993 | 967 | 985 | 618,000 |
| 2008/06/27 | 976 | 991 | 972 | 988 | 787,000 |
| 2008/06/26 | 1,007 | 1,026 | 979 | 1,014 | 727,000 |
| 2008/06/25 | 1,002 | 1,009 | 968 | 1,007 | 696,000 |
| 2008/06/24 | 984 | 1,005 | 966 | 1,001 | 718,000 |
| 2008/06/23 | 984 | 993 | 968 | 983 | 872,000 |
| 2008/06/20 | 985 | 989 | 964 | 974 | 858,000 |
| 2008/06/19 | 1,015 | 1,020 | 983 | 994 | 634,000 |
| 2008/06/18 | 993 | 1,020 | 991 | 1,014 | 469,000 |
| 2008/06/17 | 985 | 1,003 | 974 | 992 | 599,000 |
| 2008/06/16 | 966 | 990 | 966 | 989 | 502,000 |
| 2008/06/13 | 976 | 977 | 951 | 965 | 705,000 |
| 2008/06/12 | 969 | 971 | 950 | 967 | 937,000 |
| 2008/06/11 | 997 | 1,009 | 975 | 997 | 742,000 |
| 2008/06/10 | 1,034 | 1,041 | 999 | 1,003 | 849,000 |
| 2008/06/09 | 1,025 | 1,041 | 1,021 | 1,034 | 612,000 |
| 2008/06/06 | 1,071 | 1,071 | 1,051 | 1,058 | 536,000 |
| 2008/06/05 | 1,066 | 1,066 | 1,046 | 1,062 | 760,000 |
| 2008/06/04 | 1,065 | 1,070 | 1,055 | 1,068 | 975,000 |
| 2008/06/03 | 1,040 | 1,078 | 1,020 | 1,073 | 1,432,000 |
| 2008/06/02 | 1,059 | 1,067 | 1,030 | 1,049 | 1,257,000 |
| 2008/05/30 | 988 | 1,041 | 987 | 1,039 | 1,452,000 |
| 2008/05/29 | 947 | 979 | 947 | 978 | 946,000 |
| 2008/05/28 | 980 | 982 | 947 | 957 | 1,310,000 |
| 2008/05/27 | 988 | 1,011 | 970 | 987 | 965,000 |
| 2008/05/26 | 966 | 1,000 | 956 | 978 | 1,811,000 |
| 2008/05/23 | 923 | 946 | 907 | 936 | 846,000 |
| 2008/05/22 | 900 | 946 | 887 | 923 | 825,000 |
| 2008/05/21 | 882 | 907 | 880 | 898 | 546,000 |
| 2008/05/20 | 889 | 909 | 876 | 892 | 810,000 |
| 2008/05/19 | 886 | 916 | 877 | 879 | 674,000 |
| 2008/05/16 | 913 | 919 | 883 | 893 | 860,000 |
| 2008/05/15 | 882 | 922 | 877 | 912 | 873,000 |
| 2008/05/14 | 883 | 899 | 866 | 882 | 1,160,000 |
| 2008/05/13 | 828 | 905 | 820 | 904 | 876,000 |
| 2008/05/12 | 811 | 830 | 800 | 829 | 281,000 |
| 2008/05/09 | 826 | 834 | 806 | 809 | 428,000 |
| 2008/05/08 | 821 | 835 | 815 | 831 | 435,000 |
| 2008/05/07 | 824 | 834 | 816 | 821 | 458,000 |
| 2008/05/02 | 810 | 823 | 810 | 820 | 445,000 |
| 2008/05/01 | 820 | 825 | 805 | 805 | 284,000 |
| 2008/04/30 | 800 | 827 | 800 | 819 | 458,000 |
| 2008/04/28 | 801 | 816 | 796 | 802 | 365,000 |
| 2008/04/25 | 811 | 818 | 797 | 797 | 440,000 |
| 2008/04/24 | 810 | 816 | 794 | 804 | 298,000 |
| 2008/04/23 | 786 | 803 | 786 | 793 | 188,000 |
| 2008/04/22 | 805 | 805 | 789 | 794 | 300,000 |
| 2008/04/21 | 812 | 816 | 803 | 808 | 418,000 |
| 2008/04/18 | 822 | 822 | 793 | 806 | 801,000 |
| 2008/04/17 | 838 | 843 | 820 | 822 | 397,000 |
| 2008/04/16 | 815 | 830 | 808 | 829 | 554,000 |
| 2008/04/15 | 800 | 820 | 799 | 818 | 382,000 |
| 2008/04/14 | 796 | 804 | 793 | 801 | 359,000 |
| 2008/04/11 | 795 | 818 | 792 | 816 | 400,000 |
| 2008/04/10 | 788 | 807 | 780 | 785 | 493,000 |
| 2008/04/09 | 814 | 816 | 782 | 786 | 346,000 |
| 2008/04/08 | 821 | 825 | 812 | 815 | 450,000 |
| 2008/04/07 | 799 | 823 | 792 | 821 | 451,000 |
| 2008/04/04 | 789 | 797 | 785 | 789 | 279,000 |
| 2008/04/03 | 797 | 805 | 785 | 798 | 543,000 |
| 2008/04/02 | 785 | 793 | 778 | 791 | 410,000 |
| 2008/04/01 | 769 | 783 | 764 | 770 | 842,000 |
| 2008/03/31 | 759 | 772 | 730 | 768 | 1,058,000 |
| 2008/03/28 | 746 | 766 | 728 | 761 | 766,000 |
| 2008/03/27 | 729 | 743 | 723 | 737 | 652,000 |
| 2008/03/26 | 735 | 748 | 712 | 728 | 1,377,000 |
| 2008/03/25 | 764 | 770 | 737 | 742 | 1,322,000 |
| 2008/03/24 | 762 | 774 | 746 | 746 | 909,000 |
| 2008/03/21 | 725 | 765 | 725 | 759 | 1,326,000 |
| 2008/03/19 | 712 | 729 | 712 | 724 | 690,000 |
| 2008/03/18 | 672 | 702 | 668 | 702 | 1,048,000 |
| 2008/03/17 | 681 | 681 | 652 | 663 | 849,000 |
| 2008/03/14 | 720 | 720 | 683 | 689 | 843,000 |
| 2008/03/13 | 719 | 720 | 693 | 698 | 542,000 |
| 2008/03/12 | 718 | 725 | 715 | 720 | 669,000 |
| 2008/03/11 | 662 | 698 | 662 | 695 | 527,000 |
| 2008/03/10 | 690 | 701 | 659 | 661 | 987,000 |
| 2008/03/07 | 708 | 714 | 696 | 700 | 820,000 |
| 2008/03/06 | 711 | 738 | 711 | 726 | 923,000 |
| 2008/03/05 | 721 | 725 | 705 | 708 | 813,000 |
| 2008/03/04 | 736 | 751 | 713 | 732 | 1,124,000 |
| 2008/03/03 | 721 | 738 | 702 | 733 | 1,338,000 |
| 2008/02/29 | 740 | 746 | 722 | 730 | 904,000 |
| 2008/02/28 | 748 | 756 | 740 | 754 | 526,000 |
| 2008/02/27 | 765 | 776 | 758 | 759 | 594,000 |
| 2008/02/26 | 776 | 776 | 737 | 738 | 1,073,000 |
| 2008/02/25 | 746 | 765 | 734 | 759 | 1,190,000 |
| 2008/02/22 | 766 | 767 | 754 | 756 | 473,000 |
| 2008/02/21 | 756 | 778 | 750 | 771 | 811,000 |
| 2008/02/20 | 767 | 770 | 730 | 730 | 1,183,000 |
| 2008/02/19 | 795 | 795 | 768 | 769 | 1,325,000 |
| 2008/02/18 | 783 | 809 | 781 | 794 | 377,000 |
| 2008/02/15 | 780 | 796 | 764 | 792 | 866,000 |
| 2008/02/14 | 766 | 788 | 766 | 788 | 877,000 |
| 2008/02/13 | 770 | 777 | 751 | 753 | 735,000 |
| 2008/02/12 | 763 | 783 | 754 | 769 | 1,306,000 |
| 2008/02/08 | 749 | 779 | 742 | 759 | 1,233,000 |
| 2008/02/07 | 754 | 771 | 735 | 762 | 920,000 |
| 2008/02/06 | 773 | 790 | 760 | 763 | 1,146,000 |
| 2008/02/05 | 820 | 840 | 810 | 811 | 1,279,000 |
| 2008/02/04 | 810 | 834 | 809 | 821 | 735,000 |
| 2008/02/01 | 834 | 837 | 790 | 807 | 759,000 |
| 2008/01/31 | 807 | 829 | 797 | 827 | 354,000 |
| 2008/01/30 | 820 | 828 | 796 | 807 | 581,000 |
| 2008/01/29 | 816 | 832 | 779 | 811 | 762,000 |
| 2008/01/28 | 785 | 820 | 783 | 787 | 1,053,000 |
| 2008/01/25 | 788 | 797 | 765 | 785 | 1,607,000 |
| 2008/01/24 | 715 | 787 | 715 | 787 | 1,202,000 |
| 2008/01/23 | 719 | 733 | 706 | 715 | 975,000 |
| 2008/01/22 | 705 | 720 | 681 | 696 | 1,013,000 |
| 2008/01/21 | 769 | 769 | 734 | 739 | 742,000 |
| 2008/01/18 | 719 | 783 | 705 | 776 | 894,000 |
| 2008/01/17 | 713 | 745 | 707 | 742 | 790,000 |
| 2008/01/16 | 717 | 738 | 696 | 710 | 1,375,000 |
| 2008/01/15 | 778 | 785 | 724 | 727 | 1,145,000 |
| 2008/01/11 | 808 | 816 | 760 | 768 | 1,148,000 |
| 2008/01/10 | 816 | 825 | 797 | 807 | 650,000 |
| 2008/01/09 | 792 | 829 | 790 | 822 | 566,000 |
| 2008/01/08 | 797 | 809 | 795 | 806 | 872,000 |
| 2008/01/07 | 788 | 805 | 766 | 796 | 1,038,000 |
| 2008/01/04 | 848 | 857 | 804 | 807 | 650,000 |