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 |
---|---|---|---|---|---|
2012/12/28 | 865 | 870 | 855 | 867 | 385,800 |
2012/12/27 | 875 | 876 | 866 | 871 | 442,700 |
2012/12/26 | 870 | 874 | 865 | 873 | 368,400 |
2012/12/25 | 865 | 875 | 861 | 863 | 853,700 |
2012/12/21 | 873 | 873 | 860 | 865 | 1,374,800 |
2012/12/20 | 881 | 891 | 871 | 876 | 1,644,500 |
2012/12/19 | 888 | 896 | 877 | 896 | 658,600 |
2012/12/18 | 871 | 888 | 869 | 879 | 614,700 |
2012/12/17 | 878 | 879 | 862 | 867 | 713,600 |
2012/12/14 | 846 | 869 | 841 | 867 | 976,100 |
2012/12/13 | 850 | 854 | 839 | 844 | 705,600 |
2012/12/12 | 845 | 857 | 838 | 841 | 635,900 |
2012/12/11 | 840 | 848 | 831 | 839 | 587,500 |
2012/12/10 | 859 | 859 | 843 | 846 | 907,600 |
2012/12/07 | 860 | 861 | 843 | 856 | 826,500 |
2012/12/06 | 874 | 879 | 856 | 864 | 685,900 |
2012/12/05 | 858 | 872 | 854 | 870 | 939,700 |
2012/12/04 | 849 | 862 | 847 | 857 | 698,100 |
2012/12/03 | 839 | 848 | 836 | 847 | 502,400 |
2012/11/30 | 834 | 840 | 826 | 833 | 706,400 |
2012/11/29 | 812 | 830 | 811 | 828 | 633,000 |
2012/11/28 | 811 | 813 | 803 | 805 | 394,400 |
2012/11/27 | 794 | 823 | 792 | 816 | 1,161,300 |
2012/11/26 | 798 | 800 | 788 | 789 | 541,700 |
2012/11/22 | 795 | 797 | 786 | 790 | 880,300 |
2012/11/21 | 774 | 788 | 769 | 781 | 681,600 |
2012/11/20 | 761 | 774 | 761 | 773 | 645,800 |
2012/11/19 | 743 | 759 | 743 | 754 | 1,062,000 |
2012/11/16 | 780 | 780 | 755 | 757 | 824,600 |
2012/11/15 | 778 | 786 | 774 | 782 | 786,800 |
2012/11/14 | 773 | 773 | 755 | 772 | 725,700 |
2012/11/13 | 765 | 770 | 758 | 769 | 945,500 |
2012/11/12 | 778 | 780 | 759 | 760 | 906,000 |
2012/11/09 | 781 | 790 | 774 | 786 | 848,500 |
2012/11/08 | 785 | 786 | 769 | 780 | 1,038,500 |
2012/11/07 | 825 | 827 | 793 | 795 | 961,600 |
2012/11/06 | 822 | 828 | 820 | 823 | 575,300 |
2012/11/05 | 836 | 836 | 827 | 831 | 354,300 |
2012/11/02 | 846 | 852 | 840 | 843 | 557,200 |
2012/11/01 | 835 | 839 | 824 | 827 | 543,000 |
2012/10/31 | 832 | 845 | 828 | 837 | 751,400 |
2012/10/30 | 891 | 892 | 831 | 839 | 1,514,900 |
2012/10/29 | 872 | 881 | 871 | 876 | 383,200 |
2012/10/26 | 895 | 897 | 870 | 874 | 397,000 |
2012/10/25 | 879 | 890 | 875 | 889 | 357,000 |
2012/10/24 | 860 | 880 | 859 | 873 | 399,000 |
2012/10/23 | 876 | 876 | 862 | 864 | 265,400 |
2012/10/22 | 865 | 883 | 862 | 876 | 226,700 |
2012/10/19 | 870 | 874 | 862 | 870 | 518,800 |
2012/10/18 | 883 | 886 | 870 | 875 | 450,800 |
2012/10/17 | 865 | 886 | 861 | 884 | 837,200 |
2012/10/16 | 877 | 878 | 859 | 865 | 719,800 |
2012/10/15 | 879 | 890 | 875 | 884 | 594,600 |
2012/10/12 | 883 | 900 | 883 | 885 | 476,100 |
2012/10/11 | 893 | 899 | 885 | 887 | 431,900 |
2012/10/10 | 911 | 911 | 888 | 890 | 501,100 |
2012/10/09 | 919 | 932 | 917 | 919 | 385,400 |
2012/10/05 | 918 | 920 | 909 | 917 | 317,100 |
2012/10/04 | 892 | 919 | 891 | 917 | 431,800 |
2012/10/03 | 896 | 904 | 892 | 894 | 341,400 |
2012/10/02 | 898 | 906 | 896 | 898 | 407,800 |
2012/10/01 | 904 | 908 | 893 | 899 | 522,800 |
2012/09/28 | 920 | 922 | 901 | 922 | 496,600 |
2012/09/27 | 894 | 925 | 891 | 918 | 614,300 |
2012/09/26 | 884 | 894 | 880 | 891 | 392,600 |
2012/09/25 | 883 | 897 | 880 | 893 | 524,400 |
2012/09/24 | 881 | 883 | 871 | 882 | 291,800 |
2012/09/21 | 870 | 880 | 864 | 879 | 347,400 |
2012/09/20 | 867 | 879 | 867 | 875 | 378,100 |
2012/09/19 | 869 | 879 | 860 | 874 | 546,700 |
2012/09/18 | 882 | 883 | 858 | 865 | 551,600 |
2012/09/14 | 874 | 878 | 861 | 867 | 360,300 |
2012/09/13 | 856 | 867 | 855 | 861 | 260,200 |
2012/09/12 | 851 | 861 | 850 | 858 | 315,600 |
2012/09/11 | 836 | 854 | 832 | 851 | 502,700 |
2012/09/10 | 847 | 853 | 835 | 842 | 393,900 |
2012/09/07 | 855 | 863 | 842 | 850 | 496,000 |
2012/09/06 | 848 | 848 | 836 | 844 | 287,300 |
2012/09/05 | 848 | 848 | 835 | 843 | 383,600 |
2012/09/04 | 855 | 855 | 843 | 850 | 291,500 |
2012/09/03 | 840 | 856 | 840 | 845 | 298,500 |
2012/08/31 | 841 | 850 | 838 | 840 | 292,300 |
2012/08/30 | 850 | 856 | 845 | 849 | 212,300 |
2012/08/29 | 849 | 859 | 844 | 853 | 249,200 |
2012/08/28 | 859 | 866 | 853 | 856 | 375,000 |
2012/08/27 | 874 | 876 | 848 | 852 | 394,600 |
2012/08/24 | 845 | 862 | 842 | 860 | 398,800 |
2012/08/23 | 853 | 863 | 848 | 859 | 527,700 |
2012/08/22 | 840 | 859 | 840 | 856 | 478,800 |
2012/08/21 | 834 | 847 | 834 | 845 | 328,300 |
2012/08/20 | 820 | 839 | 818 | 828 | 368,900 |
2012/08/17 | 828 | 837 | 821 | 832 | 396,900 |
2012/08/16 | 831 | 840 | 821 | 837 | 552,700 |
2012/08/15 | 840 | 840 | 813 | 831 | 833,900 |
2012/08/14 | 862 | 869 | 830 | 840 | 772,900 |
2012/08/13 | 863 | 867 | 856 | 862 | 343,000 |
2012/08/10 | 880 | 880 | 865 | 870 | 400,400 |
2012/08/09 | 874 | 879 | 869 | 879 | 268,100 |
2012/08/08 | 875 | 883 | 866 | 874 | 366,100 |
2012/08/07 | 860 | 876 | 860 | 872 | 549,700 |
2012/08/06 | 855 | 864 | 838 | 853 | 733,100 |
2012/08/03 | 793 | 823 | 793 | 816 | 338,900 |
2012/08/02 | 802 | 811 | 801 | 805 | 185,400 |
2012/08/01 | 797 | 803 | 791 | 799 | 155,000 |
2012/07/31 | 796 | 813 | 796 | 807 | 279,800 |
2012/07/30 | 794 | 801 | 789 | 800 | 218,600 |
2012/07/27 | 789 | 794 | 783 | 789 | 137,000 |
2012/07/26 | 777 | 787 | 771 | 782 | 307,500 |
2012/07/25 | 777 | 782 | 771 | 778 | 369,000 |
2012/07/24 | 791 | 794 | 784 | 786 | 326,600 |
2012/07/23 | 803 | 812 | 794 | 794 | 230,700 |
2012/07/20 | 824 | 827 | 811 | 814 | 263,300 |
2012/07/19 | 818 | 828 | 813 | 823 | 301,200 |
2012/07/18 | 820 | 824 | 812 | 814 | 135,400 |
2012/07/17 | 815 | 829 | 806 | 822 | 229,100 |
2012/07/13 | 814 | 828 | 810 | 820 | 345,000 |
2012/07/12 | 823 | 827 | 812 | 814 | 154,500 |
2012/07/11 | 820 | 830 | 813 | 820 | 215,700 |
2012/07/10 | 818 | 824 | 813 | 817 | 187,900 |
2012/07/09 | 807 | 817 | 804 | 817 | 203,500 |
2012/07/06 | 797 | 812 | 797 | 806 | 131,900 |
2012/07/05 | 814 | 815 | 800 | 804 | 303,400 |
2012/07/04 | 821 | 824 | 783 | 813 | 423,600 |
2012/07/03 | 813 | 825 | 813 | 822 | 287,700 |
2012/07/02 | 813 | 815 | 811 | 811 | 136,700 |
2012/06/29 | 792 | 814 | 788 | 810 | 265,300 |
2012/06/28 | 785 | 799 | 784 | 797 | 223,100 |
2012/06/27 | 768 | 784 | 764 | 784 | 355,800 |
2012/06/26 | 756 | 769 | 756 | 768 | 349,700 |
2012/06/25 | 769 | 769 | 760 | 762 | 235,800 |
2012/06/22 | 751 | 765 | 749 | 756 | 228,100 |
2012/06/21 | 760 | 762 | 754 | 757 | 232,500 |
2012/06/20 | 754 | 760 | 752 | 758 | 194,300 |
2012/06/19 | 755 | 760 | 751 | 752 | 285,600 |
2012/06/18 | 750 | 758 | 750 | 754 | 139,000 |
2012/06/15 | 757 | 759 | 745 | 748 | 263,700 |
2012/06/14 | 755 | 762 | 752 | 755 | 275,700 |
2012/06/13 | 750 | 769 | 750 | 763 | 336,500 |
2012/06/12 | 739 | 749 | 735 | 749 | 254,400 |
2012/06/11 | 740 | 746 | 740 | 742 | 267,400 |
2012/06/08 | 739 | 741 | 730 | 736 | 412,700 |
2012/06/07 | 732 | 739 | 728 | 739 | 394,600 |
2012/06/06 | 719 | 730 | 717 | 728 | 249,000 |
2012/06/05 | 706 | 722 | 705 | 719 | 290,600 |
2012/06/04 | 700 | 704 | 693 | 701 | 327,500 |
2012/06/01 | 718 | 720 | 714 | 717 | 381,500 |
2012/05/31 | 709 | 721 | 699 | 718 | 364,900 |
2012/05/30 | 713 | 720 | 708 | 713 | 288,800 |
2012/05/29 | 706 | 718 | 702 | 712 | 321,000 |
2012/05/28 | 711 | 712 | 699 | 706 | 214,300 |
2012/05/25 | 715 | 715 | 703 | 711 | 244,400 |
2012/05/24 | 707 | 716 | 701 | 708 | 270,500 |
2012/05/23 | 705 | 714 | 702 | 707 | 309,500 |
2012/05/22 | 709 | 711 | 698 | 705 | 379,500 |
2012/05/21 | 705 | 715 | 698 | 709 | 299,500 |
2012/05/18 | 709 | 713 | 704 | 708 | 276,900 |
2012/05/17 | 710 | 721 | 705 | 718 | 464,000 |
2012/05/16 | 723 | 723 | 706 | 710 | 267,600 |
2012/05/15 | 715 | 732 | 711 | 727 | 386,500 |
2012/05/14 | 719 | 729 | 716 | 720 | 276,700 |
2012/05/11 | 724 | 731 | 716 | 717 | 611,900 |
2012/05/10 | 700 | 712 | 690 | 709 | 357,500 |
2012/05/09 | 711 | 713 | 702 | 704 | 251,700 |
2012/05/08 | 718 | 721 | 712 | 717 | 173,000 |
2012/05/07 | 712 | 721 | 712 | 715 | 234,400 |
2012/05/02 | 724 | 729 | 722 | 727 | 275,300 |
2012/05/01 | 725 | 733 | 725 | 726 | 242,000 |
2012/04/27 | 740 | 740 | 726 | 729 | 303,700 |
2012/04/26 | 736 | 740 | 732 | 737 | 231,300 |
2012/04/25 | 734 | 740 | 731 | 735 | 234,700 |
2012/04/24 | 735 | 736 | 729 | 731 | 206,000 |
2012/04/23 | 736 | 744 | 735 | 743 | 280,900 |
2012/04/20 | 737 | 743 | 734 | 737 | 282,300 |
2012/04/19 | 748 | 748 | 738 | 740 | 351,400 |
2012/04/18 | 743 | 748 | 741 | 747 | 273,300 |
2012/04/17 | 730 | 739 | 726 | 736 | 302,300 |
2012/04/16 | 737 | 743 | 733 | 736 | 449,800 |
2012/04/13 | 735 | 744 | 735 | 736 | 384,200 |
2012/04/12 | 732 | 739 | 725 | 735 | 709,700 |
2012/04/11 | 708 | 718 | 707 | 714 | 403,000 |
2012/04/10 | 723 | 724 | 713 | 717 | 288,700 |
2012/04/09 | 709 | 723 | 709 | 719 | 236,500 |
2012/04/06 | 719 | 721 | 710 | 717 | 282,500 |
2012/04/05 | 726 | 730 | 715 | 724 | 405,900 |
2012/04/04 | 735 | 736 | 726 | 730 | 385,500 |
2012/04/03 | 731 | 731 | 725 | 726 | 266,200 |
2012/04/02 | 748 | 748 | 732 | 734 | 320,600 |
2012/03/30 | 743 | 751 | 739 | 745 | 627,100 |
2012/03/29 | 732 | 746 | 730 | 743 | 603,900 |
2012/03/28 | 729 | 732 | 726 | 728 | 284,400 |
2012/03/27 | 728 | 735 | 727 | 734 | 347,400 |
2012/03/26 | 729 | 730 | 716 | 722 | 593,300 |
2012/03/23 | 736 | 736 | 729 | 731 | 216,900 |
2012/03/22 | 738 | 743 | 732 | 737 | 398,200 |
2012/03/21 | 734 | 740 | 728 | 737 | 341,900 |
2012/03/19 | 740 | 742 | 728 | 731 | 808,400 |
2012/03/16 | 750 | 752 | 741 | 741 | 291,600 |
2012/03/15 | 756 | 759 | 742 | 743 | 448,600 |
2012/03/14 | 745 | 754 | 744 | 752 | 600,100 |
2012/03/13 | 754 | 754 | 731 | 734 | 773,100 |
2012/03/12 | 749 | 759 | 745 | 749 | 638,400 |
2012/03/09 | 750 | 750 | 738 | 741 | 666,500 |
2012/03/08 | 727 | 738 | 727 | 735 | 342,200 |
2012/03/07 | 731 | 739 | 726 | 730 | 645,800 |
2012/03/06 | 738 | 746 | 733 | 739 | 489,200 |
2012/03/05 | 742 | 745 | 735 | 738 | 403,800 |
2012/03/02 | 740 | 742 | 734 | 739 | 382,000 |
2012/03/01 | 745 | 748 | 728 | 733 | 481,600 |
2012/02/29 | 746 | 752 | 744 | 744 | 542,000 |
2012/02/28 | 734 | 748 | 729 | 746 | 640,300 |
2012/02/27 | 725 | 733 | 724 | 733 | 506,200 |
2012/02/24 | 723 | 728 | 717 | 719 | 516,900 |
2012/02/23 | 725 | 730 | 722 | 725 | 311,800 |
2012/02/22 | 722 | 731 | 719 | 728 | 544,600 |
2012/02/21 | 711 | 722 | 707 | 721 | 347,400 |
2012/02/20 | 719 | 722 | 711 | 713 | 694,900 |
2012/02/17 | 718 | 718 | 711 | 714 | 464,800 |
2012/02/16 | 715 | 720 | 704 | 708 | 634,200 |
2012/02/15 | 725 | 732 | 718 | 720 | 546,800 |
2012/02/14 | 714 | 725 | 712 | 723 | 567,200 |
2012/02/13 | 716 | 721 | 712 | 714 | 332,400 |
2012/02/10 | 720 | 725 | 715 | 724 | 353,800 |
2012/02/09 | 735 | 735 | 715 | 716 | 487,000 |
2012/02/08 | 735 | 736 | 722 | 735 | 693,300 |
2012/02/07 | 767 | 767 | 731 | 735 | 929,000 |
2012/02/06 | 770 | 785 | 770 | 778 | 328,300 |
2012/02/03 | 764 | 769 | 761 | 767 | 151,500 |
2012/02/02 | 765 | 775 | 761 | 763 | 180,900 |
2012/02/01 | 760 | 771 | 760 | 767 | 273,600 |
2012/01/31 | 753 | 764 | 751 | 764 | 206,600 |
2012/01/30 | 751 | 761 | 751 | 755 | 141,400 |
2012/01/27 | 764 | 764 | 753 | 758 | 208,700 |
2012/01/26 | 762 | 772 | 755 | 761 | 352,100 |
2012/01/25 | 745 | 756 | 735 | 753 | 238,000 |
2012/01/24 | 733 | 744 | 729 | 741 | 201,700 |
2012/01/23 | 730 | 736 | 726 | 732 | 243,200 |
2012/01/20 | 739 | 743 | 732 | 736 | 291,500 |
2012/01/19 | 735 | 745 | 733 | 739 | 174,300 |
2012/01/18 | 740 | 753 | 737 | 738 | 198,100 |
2012/01/17 | 739 | 746 | 728 | 743 | 304,600 |
2012/01/16 | 736 | 741 | 732 | 737 | 137,700 |
2012/01/13 | 738 | 747 | 735 | 741 | 205,600 |
2012/01/12 | 737 | 737 | 724 | 732 | 174,700 |
2012/01/11 | 735 | 739 | 730 | 737 | 183,000 |
2012/01/10 | 733 | 740 | 724 | 733 | 281,200 |
2012/01/06 | 730 | 733 | 719 | 720 | 220,200 |
2012/01/05 | 739 | 739 | 732 | 734 | 158,100 |
2012/01/04 | 730 | 746 | 730 | 740 | 262,200 |