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 |
---|---|---|---|---|---|
2011/12/30 | 724 | 729 | 723 | 725 | 206,600 |
2011/12/29 | 715 | 724 | 714 | 721 | 107,000 |
2011/12/28 | 719 | 723 | 717 | 720 | 104,500 |
2011/12/27 | 720 | 723 | 716 | 721 | 154,700 |
2011/12/26 | 720 | 724 | 712 | 719 | 240,400 |
2011/12/22 | 722 | 726 | 715 | 717 | 265,800 |
2011/12/21 | 731 | 732 | 726 | 729 | 174,300 |
2011/12/20 | 711 | 720 | 710 | 719 | 407,300 |
2011/12/19 | 733 | 733 | 711 | 721 | 216,600 |
2011/12/16 | 731 | 742 | 728 | 738 | 339,500 |
2011/12/15 | 725 | 730 | 720 | 726 | 340,500 |
2011/12/14 | 738 | 746 | 732 | 737 | 187,300 |
2011/12/13 | 748 | 749 | 727 | 744 | 386,500 |
2011/12/12 | 750 | 756 | 745 | 751 | 228,700 |
2011/12/09 | 734 | 748 | 734 | 746 | 261,300 |
2011/12/08 | 750 | 753 | 746 | 747 | 121,300 |
2011/12/07 | 745 | 752 | 739 | 750 | 348,400 |
2011/12/06 | 757 | 764 | 752 | 752 | 167,100 |
2011/12/05 | 757 | 768 | 754 | 763 | 230,800 |
2011/12/02 | 744 | 756 | 742 | 755 | 323,500 |
2011/12/01 | 739 | 745 | 725 | 734 | 584,600 |
2011/11/30 | 721 | 741 | 719 | 739 | 365,300 |
2011/11/29 | 708 | 723 | 708 | 720 | 192,900 |
2011/11/28 | 711 | 719 | 702 | 704 | 285,000 |
2011/11/25 | 728 | 729 | 708 | 708 | 299,600 |
2011/11/24 | 731 | 732 | 719 | 726 | 626,500 |
2011/11/22 | 716 | 734 | 716 | 730 | 489,900 |
2011/11/21 | 700 | 730 | 699 | 725 | 522,800 |
2011/11/18 | 691 | 704 | 690 | 696 | 243,800 |
2011/11/17 | 700 | 703 | 689 | 701 | 281,400 |
2011/11/16 | 709 | 712 | 701 | 705 | 131,600 |
2011/11/15 | 715 | 719 | 708 | 709 | 128,900 |
2011/11/14 | 721 | 724 | 710 | 715 | 216,200 |
2011/11/11 | 717 | 719 | 708 | 714 | 242,100 |
2011/11/10 | 717 | 735 | 710 | 720 | 391,300 |
2011/11/09 | 728 | 734 | 721 | 731 | 466,200 |
2011/11/08 | 720 | 729 | 717 | 724 | 630,600 |
2011/11/07 | 696 | 699 | 687 | 698 | 189,300 |
2011/11/04 | 696 | 697 | 689 | 696 | 141,200 |
2011/11/02 | 687 | 692 | 682 | 689 | 221,600 |
2011/11/01 | 690 | 705 | 690 | 702 | 409,800 |
2011/10/31 | 685 | 698 | 683 | 692 | 356,000 |
2011/10/28 | 700 | 702 | 675 | 681 | 969,500 |
2011/10/27 | 700 | 702 | 695 | 698 | 198,300 |
2011/10/26 | 694 | 701 | 687 | 695 | 234,700 |
2011/10/25 | 705 | 711 | 699 | 702 | 276,500 |
2011/10/24 | 706 | 717 | 701 | 708 | 212,500 |
2011/10/21 | 693 | 704 | 693 | 699 | 236,400 |
2011/10/20 | 705 | 712 | 694 | 708 | 520,700 |
2011/10/19 | 705 | 719 | 705 | 716 | 439,000 |
2011/10/18 | 710 | 717 | 704 | 706 | 216,000 |
2011/10/17 | 723 | 728 | 713 | 714 | 368,800 |
2011/10/14 | 707 | 718 | 701 | 716 | 415,000 |
2011/10/13 | 730 | 730 | 714 | 715 | 420,500 |
2011/10/12 | 725 | 731 | 723 | 727 | 277,200 |
2011/10/11 | 729 | 736 | 713 | 728 | 401,400 |
2011/10/07 | 723 | 737 | 722 | 729 | 379,300 |
2011/10/06 | 725 | 732 | 720 | 726 | 163,300 |
2011/10/05 | 736 | 736 | 715 | 717 | 274,300 |
2011/10/04 | 730 | 735 | 722 | 735 | 192,000 |
2011/10/03 | 730 | 739 | 720 | 734 | 276,400 |
2011/09/30 | 738 | 746 | 726 | 744 | 318,200 |
2011/09/29 | 713 | 736 | 708 | 736 | 303,700 |
2011/09/28 | 709 | 717 | 704 | 714 | 267,000 |
2011/09/27 | 705 | 711 | 698 | 710 | 318,500 |
2011/09/26 | 715 | 716 | 690 | 691 | 401,300 |
2011/09/22 | 734 | 734 | 711 | 720 | 401,000 |
2011/09/21 | 741 | 745 | 735 | 736 | 248,400 |
2011/09/20 | 733 | 748 | 733 | 747 | 300,800 |
2011/09/16 | 737 | 745 | 734 | 745 | 310,900 |
2011/09/15 | 729 | 738 | 723 | 730 | 433,400 |
2011/09/14 | 741 | 750 | 727 | 728 | 407,500 |
2011/09/13 | 744 | 748 | 736 | 746 | 266,900 |
2011/09/12 | 750 | 755 | 741 | 743 | 428,900 |
2011/09/09 | 762 | 766 | 757 | 758 | 228,900 |
2011/09/08 | 740 | 762 | 738 | 761 | 326,400 |
2011/09/07 | 739 | 740 | 729 | 731 | 309,600 |
2011/09/06 | 744 | 744 | 728 | 730 | 252,000 |
2011/09/05 | 740 | 748 | 739 | 744 | 226,400 |
2011/09/02 | 742 | 752 | 736 | 750 | 308,700 |
2011/09/01 | 760 | 761 | 751 | 753 | 324,200 |
2011/08/31 | 743 | 760 | 739 | 756 | 469,600 |
2011/08/30 | 752 | 758 | 748 | 753 | 491,300 |
2011/08/29 | 739 | 749 | 735 | 743 | 402,100 |
2011/08/26 | 753 | 753 | 736 | 741 | 625,600 |
2011/08/25 | 772 | 777 | 766 | 766 | 528,600 |
2011/08/24 | 785 | 785 | 769 | 773 | 533,400 |
2011/08/23 | 765 | 782 | 765 | 777 | 544,500 |
2011/08/22 | 745 | 760 | 742 | 751 | 305,500 |
2011/08/19 | 745 | 754 | 740 | 750 | 199,700 |
2011/08/18 | 770 | 770 | 759 | 760 | 214,700 |
2011/08/17 | 758 | 770 | 755 | 770 | 268,700 |
2011/08/16 | 762 | 765 | 752 | 761 | 453,300 |
2011/08/15 | 760 | 765 | 752 | 761 | 385,100 |
2011/08/12 | 758 | 759 | 742 | 754 | 376,400 |
2011/08/11 | 707 | 755 | 707 | 754 | 614,400 |
2011/08/10 | 729 | 734 | 713 | 714 | 270,000 |
2011/08/09 | 712 | 718 | 685 | 712 | 376,200 |
2011/08/08 | 728 | 735 | 722 | 728 | 315,100 |
2011/08/05 | 747 | 747 | 730 | 738 | 411,000 |
2011/08/04 | 759 | 761 | 751 | 755 | 196,600 |
2011/08/03 | 761 | 762 | 752 | 754 | 225,600 |
2011/08/02 | 772 | 772 | 764 | 767 | 235,700 |
2011/08/01 | 760 | 779 | 760 | 776 | 277,100 |
2011/07/29 | 755 | 767 | 753 | 762 | 326,800 |
2011/07/28 | 761 | 761 | 753 | 758 | 264,100 |
2011/07/27 | 760 | 766 | 752 | 762 | 286,400 |
2011/07/26 | 772 | 772 | 761 | 763 | 410,700 |
2011/07/25 | 775 | 775 | 761 | 766 | 465,200 |
2011/07/22 | 780 | 783 | 774 | 774 | 330,900 |
2011/07/21 | 793 | 793 | 777 | 780 | 322,600 |
2011/07/20 | 794 | 798 | 786 | 787 | 140,600 |
2011/07/19 | 793 | 797 | 785 | 788 | 130,300 |
2011/07/15 | 785 | 797 | 785 | 793 | 268,200 |
2011/07/14 | 791 | 791 | 783 | 785 | 234,300 |
2011/07/13 | 768 | 792 | 768 | 790 | 284,900 |
2011/07/12 | 781 | 784 | 766 | 773 | 365,000 |
2011/07/11 | 790 | 796 | 790 | 794 | 185,400 |
2011/07/08 | 805 | 805 | 790 | 792 | 317,100 |
2011/07/07 | 798 | 806 | 793 | 805 | 98,800 |
2011/07/06 | 791 | 803 | 784 | 803 | 224,700 |
2011/07/05 | 810 | 810 | 792 | 792 | 307,700 |
2011/07/04 | 811 | 812 | 802 | 809 | 149,600 |
2011/07/01 | 811 | 811 | 797 | 802 | 226,600 |
2011/06/30 | 787 | 815 | 784 | 814 | 639,000 |
2011/06/29 | 783 | 786 | 770 | 785 | 172,600 |
2011/06/28 | 770 | 780 | 768 | 778 | 181,100 |
2011/06/27 | 777 | 777 | 759 | 766 | 262,500 |
2011/06/24 | 771 | 779 | 770 | 776 | 191,200 |
2011/06/23 | 760 | 780 | 758 | 771 | 269,400 |
2011/06/22 | 752 | 775 | 751 | 768 | 308,000 |
2011/06/21 | 748 | 753 | 742 | 748 | 292,100 |
2011/06/20 | 728 | 740 | 728 | 733 | 201,300 |
2011/06/17 | 741 | 745 | 718 | 718 | 330,700 |
2011/06/16 | 743 | 748 | 740 | 740 | 149,500 |
2011/06/15 | 755 | 756 | 746 | 751 | 147,500 |
2011/06/14 | 747 | 755 | 740 | 750 | 146,200 |
2011/06/13 | 741 | 746 | 740 | 742 | 149,600 |
2011/06/10 | 745 | 759 | 744 | 747 | 319,200 |
2011/06/09 | 752 | 757 | 742 | 745 | 280,000 |
2011/06/08 | 748 | 752 | 741 | 750 | 123,200 |
2011/06/07 | 745 | 752 | 739 | 748 | 245,200 |
2011/06/06 | 748 | 751 | 736 | 738 | 230,700 |
2011/06/03 | 754 | 757 | 741 | 742 | 238,800 |
2011/06/02 | 754 | 763 | 748 | 759 | 239,600 |
2011/06/01 | 769 | 770 | 759 | 769 | 274,000 |
2011/05/31 | 750 | 767 | 750 | 761 | 293,300 |
2011/05/30 | 751 | 758 | 745 | 757 | 172,300 |
2011/05/27 | 743 | 752 | 740 | 750 | 265,200 |
2011/05/26 | 740 | 747 | 735 | 744 | 364,200 |
2011/05/25 | 747 | 750 | 737 | 741 | 282,100 |
2011/05/24 | 753 | 755 | 742 | 753 | 427,600 |
2011/05/23 | 771 | 772 | 744 | 750 | 674,500 |
2011/05/20 | 782 | 787 | 775 | 784 | 253,600 |
2011/05/19 | 792 | 794 | 789 | 791 | 260,500 |
2011/05/18 | 786 | 798 | 782 | 795 | 226,500 |
2011/05/17 | 788 | 795 | 782 | 792 | 254,400 |
2011/05/16 | 783 | 801 | 781 | 796 | 314,800 |
2011/05/13 | 807 | 813 | 792 | 801 | 280,500 |
2011/05/12 | 815 | 816 | 803 | 813 | 404,000 |
2011/05/11 | 838 | 841 | 826 | 828 | 243,000 |
2011/05/10 | 825 | 833 | 819 | 830 | 176,300 |
2011/05/09 | 846 | 847 | 824 | 824 | 387,600 |
2011/05/06 | 853 | 863 | 846 | 851 | 269,800 |
2011/05/02 | 841 | 858 | 841 | 855 | 425,500 |
2011/04/28 | 814 | 854 | 805 | 850 | 1,008,700 |
2011/04/27 | 788 | 823 | 787 | 815 | 883,500 |
2011/04/26 | 780 | 782 | 774 | 775 | 184,900 |
2011/04/25 | 782 | 789 | 778 | 780 | 134,500 |
2011/04/22 | 787 | 792 | 780 | 787 | 165,000 |
2011/04/21 | 799 | 799 | 790 | 794 | 226,400 |
2011/04/20 | 793 | 798 | 787 | 790 | 288,800 |
2011/04/19 | 774 | 796 | 772 | 790 | 378,100 |
2011/04/18 | 782 | 785 | 778 | 780 | 158,600 |
2011/04/15 | 786 | 790 | 774 | 783 | 570,700 |
2011/04/14 | 785 | 802 | 781 | 795 | 320,300 |
2011/04/13 | 785 | 798 | 785 | 791 | 169,200 |
2011/04/12 | 790 | 800 | 784 | 790 | 170,100 |
2011/04/11 | 800 | 812 | 797 | 797 | 156,600 |
2011/04/08 | 785 | 807 | 779 | 799 | 305,200 |
2011/04/07 | 798 | 804 | 782 | 784 | 267,100 |
2011/04/06 | 808 | 808 | 794 | 797 | 285,700 |
2011/04/05 | 817 | 819 | 792 | 810 | 306,500 |
2011/04/04 | 821 | 827 | 811 | 816 | 217,800 |
2011/04/01 | 829 | 835 | 819 | 821 | 211,000 |
2011/03/31 | 832 | 839 | 811 | 833 | 470,100 |
2011/03/30 | 819 | 837 | 808 | 836 | 409,500 |
2011/03/29 | 809 | 823 | 795 | 814 | 626,000 |
2011/03/28 | 827 | 830 | 816 | 823 | 393,800 |
2011/03/25 | 821 | 837 | 819 | 832 | 655,000 |
2011/03/24 | 785 | 808 | 780 | 802 | 763,600 |
2011/03/23 | 777 | 782 | 753 | 770 | 687,300 |
2011/03/22 | 729 | 765 | 725 | 762 | 530,600 |
2011/03/18 | 686 | 704 | 681 | 701 | 293,300 |
2011/03/17 | 675 | 693 | 643 | 676 | 634,200 |
2011/03/16 | 657 | 695 | 650 | 677 | 939,300 |
2011/03/15 | 722 | 726 | 605 | 657 | 686,200 |
2011/03/14 | 725 | 763 | 721 | 734 | 533,900 |
2011/03/11 | 745 | 745 | 735 | 735 | 331,300 |
2011/03/10 | 760 | 760 | 742 | 744 | 161,400 |
2011/03/09 | 760 | 770 | 760 | 766 | 222,900 |
2011/03/08 | 751 | 758 | 751 | 754 | 143,900 |
2011/03/07 | 768 | 769 | 752 | 754 | 234,800 |
2011/03/04 | 778 | 778 | 768 | 768 | 129,800 |
2011/03/03 | 766 | 772 | 766 | 771 | 84,000 |
2011/03/02 | 778 | 780 | 766 | 766 | 199,000 |
2011/03/01 | 779 | 792 | 779 | 787 | 306,800 |
2011/02/28 | 772 | 780 | 767 | 780 | 358,400 |
2011/02/25 | 762 | 772 | 758 | 770 | 216,000 |
2011/02/24 | 765 | 767 | 757 | 762 | 360,200 |
2011/02/23 | 766 | 775 | 765 | 767 | 290,400 |
2011/02/22 | 766 | 774 | 763 | 770 | 338,800 |
2011/02/21 | 770 | 772 | 765 | 770 | 229,800 |
2011/02/18 | 771 | 772 | 762 | 766 | 319,000 |
2011/02/17 | 785 | 786 | 766 | 770 | 803,400 |
2011/02/16 | 796 | 799 | 785 | 785 | 365,800 |
2011/02/15 | 814 | 814 | 796 | 803 | 288,500 |
2011/02/14 | 803 | 821 | 803 | 812 | 176,000 |
2011/02/10 | 800 | 814 | 800 | 812 | 143,300 |
2011/02/09 | 816 | 817 | 805 | 809 | 156,900 |
2011/02/08 | 820 | 825 | 815 | 817 | 101,900 |
2011/02/07 | 832 | 834 | 819 | 821 | 101,500 |
2011/02/04 | 823 | 828 | 819 | 826 | 155,600 |
2011/02/03 | 812 | 814 | 806 | 813 | 120,600 |
2011/02/02 | 812 | 820 | 804 | 811 | 190,600 |
2011/02/01 | 804 | 816 | 798 | 803 | 242,700 |
2011/01/31 | 801 | 807 | 793 | 804 | 183,900 |
2011/01/28 | 815 | 820 | 805 | 813 | 168,100 |
2011/01/27 | 816 | 819 | 810 | 813 | 140,600 |
2011/01/26 | 808 | 817 | 808 | 809 | 134,300 |
2011/01/25 | 807 | 815 | 797 | 811 | 250,600 |
2011/01/24 | 813 | 813 | 795 | 806 | 311,600 |
2011/01/21 | 820 | 829 | 811 | 812 | 247,800 |
2011/01/20 | 825 | 827 | 814 | 820 | 225,100 |
2011/01/19 | 825 | 832 | 823 | 830 | 99,400 |
2011/01/18 | 824 | 830 | 819 | 824 | 95,700 |
2011/01/17 | 827 | 833 | 819 | 825 | 192,300 |
2011/01/14 | 837 | 838 | 827 | 828 | 175,200 |
2011/01/13 | 839 | 844 | 829 | 842 | 228,000 |
2011/01/12 | 848 | 848 | 834 | 838 | 361,200 |
2011/01/11 | 828 | 844 | 822 | 841 | 392,200 |
2011/01/07 | 829 | 831 | 824 | 824 | 253,700 |
2011/01/06 | 837 | 837 | 824 | 826 | 415,800 |
2011/01/05 | 852 | 854 | 830 | 836 | 206,500 |
2011/01/04 | 837 | 854 | 835 | 847 | 258,700 |