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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,377 | 1,392 | 1,365 | 1,390 | 306,700 |
| 2013/12/27 | 1,358 | 1,374 | 1,339 | 1,370 | 397,000 |
| 2013/12/26 | 1,325 | 1,356 | 1,323 | 1,352 | 306,800 |
| 2013/12/25 | 1,312 | 1,326 | 1,311 | 1,320 | 336,700 |
| 2013/12/24 | 1,312 | 1,335 | 1,312 | 1,320 | 474,600 |
| 2013/12/20 | 1,331 | 1,343 | 1,310 | 1,312 | 517,600 |
| 2013/12/19 | 1,340 | 1,359 | 1,337 | 1,343 | 644,000 |
| 2013/12/18 | 1,300 | 1,333 | 1,300 | 1,332 | 408,000 |
| 2013/12/17 | 1,310 | 1,321 | 1,307 | 1,317 | 273,600 |
| 2013/12/16 | 1,320 | 1,322 | 1,298 | 1,309 | 439,900 |
| 2013/12/13 | 1,312 | 1,340 | 1,304 | 1,320 | 1,004,500 |
| 2013/12/12 | 1,320 | 1,321 | 1,298 | 1,305 | 510,900 |
| 2013/12/11 | 1,303 | 1,321 | 1,300 | 1,316 | 671,000 |
| 2013/12/10 | 1,260 | 1,290 | 1,256 | 1,278 | 563,400 |
| 2013/12/09 | 1,247 | 1,258 | 1,243 | 1,256 | 300,500 |
| 2013/12/06 | 1,208 | 1,239 | 1,208 | 1,237 | 396,500 |
| 2013/12/05 | 1,237 | 1,243 | 1,222 | 1,222 | 506,300 |
| 2013/12/04 | 1,215 | 1,234 | 1,205 | 1,221 | 626,000 |
| 2013/12/03 | 1,249 | 1,254 | 1,230 | 1,240 | 674,500 |
| 2013/12/02 | 1,237 | 1,246 | 1,233 | 1,240 | 452,900 |
| 2013/11/29 | 1,217 | 1,240 | 1,217 | 1,237 | 539,400 |
| 2013/11/28 | 1,206 | 1,235 | 1,206 | 1,227 | 759,600 |
| 2013/11/27 | 1,175 | 1,210 | 1,175 | 1,203 | 807,300 |
| 2013/11/26 | 1,182 | 1,196 | 1,182 | 1,184 | 307,800 |
| 2013/11/25 | 1,196 | 1,199 | 1,191 | 1,198 | 328,000 |
| 2013/11/22 | 1,195 | 1,199 | 1,187 | 1,195 | 382,500 |
| 2013/11/21 | 1,188 | 1,197 | 1,181 | 1,190 | 358,500 |
| 2013/11/20 | 1,191 | 1,199 | 1,186 | 1,187 | 326,600 |
| 2013/11/19 | 1,184 | 1,200 | 1,180 | 1,196 | 327,000 |
| 2013/11/18 | 1,190 | 1,198 | 1,184 | 1,195 | 489,600 |
| 2013/11/15 | 1,180 | 1,190 | 1,173 | 1,180 | 454,900 |
| 2013/11/14 | 1,149 | 1,178 | 1,140 | 1,171 | 660,600 |
| 2013/11/13 | 1,144 | 1,150 | 1,141 | 1,146 | 384,100 |
| 2013/11/12 | 1,140 | 1,154 | 1,135 | 1,144 | 439,700 |
| 2013/11/11 | 1,140 | 1,144 | 1,133 | 1,141 | 367,600 |
| 2013/11/08 | 1,110 | 1,137 | 1,110 | 1,132 | 421,100 |
| 2013/11/07 | 1,143 | 1,156 | 1,107 | 1,128 | 696,400 |
| 2013/11/06 | 1,170 | 1,187 | 1,160 | 1,173 | 300,500 |
| 2013/11/05 | 1,174 | 1,175 | 1,157 | 1,161 | 392,300 |
| 2013/11/01 | 1,165 | 1,170 | 1,146 | 1,158 | 221,000 |
| 2013/10/31 | 1,165 | 1,180 | 1,160 | 1,164 | 356,300 |
| 2013/10/30 | 1,171 | 1,171 | 1,147 | 1,162 | 544,500 |
| 2013/10/29 | 1,144 | 1,172 | 1,138 | 1,166 | 352,300 |
| 2013/10/28 | 1,152 | 1,165 | 1,147 | 1,162 | 365,600 |
| 2013/10/25 | 1,172 | 1,173 | 1,141 | 1,144 | 539,500 |
| 2013/10/24 | 1,168 | 1,176 | 1,152 | 1,173 | 281,200 |
| 2013/10/23 | 1,190 | 1,195 | 1,166 | 1,170 | 372,000 |
| 2013/10/22 | 1,184 | 1,192 | 1,178 | 1,186 | 242,100 |
| 2013/10/21 | 1,183 | 1,189 | 1,176 | 1,183 | 343,600 |
| 2013/10/18 | 1,185 | 1,189 | 1,162 | 1,177 | 460,600 |
| 2013/10/17 | 1,183 | 1,192 | 1,171 | 1,188 | 754,200 |
| 2013/10/16 | 1,172 | 1,178 | 1,153 | 1,171 | 351,800 |
| 2013/10/15 | 1,182 | 1,189 | 1,165 | 1,175 | 386,400 |
| 2013/10/11 | 1,185 | 1,185 | 1,170 | 1,180 | 483,600 |
| 2013/10/10 | 1,160 | 1,170 | 1,155 | 1,166 | 328,800 |
| 2013/10/09 | 1,124 | 1,158 | 1,121 | 1,158 | 506,100 |
| 2013/10/08 | 1,119 | 1,142 | 1,116 | 1,128 | 250,600 |
| 2013/10/07 | 1,136 | 1,138 | 1,121 | 1,124 | 240,700 |
| 2013/10/04 | 1,126 | 1,140 | 1,116 | 1,130 | 179,900 |
| 2013/10/03 | 1,148 | 1,151 | 1,136 | 1,137 | 230,100 |
| 2013/10/02 | 1,170 | 1,177 | 1,151 | 1,155 | 488,300 |
| 2013/10/01 | 1,162 | 1,172 | 1,150 | 1,164 | 400,600 |
| 2013/09/30 | 1,165 | 1,169 | 1,154 | 1,156 | 367,000 |
| 2013/09/27 | 1,174 | 1,174 | 1,150 | 1,166 | 248,300 |
| 2013/09/26 | 1,153 | 1,169 | 1,133 | 1,169 | 290,500 |
| 2013/09/25 | 1,175 | 1,177 | 1,157 | 1,163 | 411,300 |
| 2013/09/24 | 1,165 | 1,189 | 1,160 | 1,180 | 491,000 |
| 2013/09/20 | 1,173 | 1,182 | 1,165 | 1,179 | 552,300 |
| 2013/09/19 | 1,160 | 1,172 | 1,156 | 1,169 | 453,600 |
| 2013/09/18 | 1,145 | 1,159 | 1,129 | 1,150 | 390,300 |
| 2013/09/17 | 1,167 | 1,167 | 1,143 | 1,147 | 333,000 |
| 2013/09/13 | 1,141 | 1,169 | 1,140 | 1,162 | 600,000 |
| 2013/09/12 | 1,140 | 1,161 | 1,140 | 1,147 | 331,800 |
| 2013/09/11 | 1,176 | 1,183 | 1,144 | 1,148 | 534,000 |
| 2013/09/10 | 1,141 | 1,168 | 1,140 | 1,166 | 340,500 |
| 2013/09/09 | 1,150 | 1,152 | 1,133 | 1,141 | 332,400 |
| 2013/09/06 | 1,116 | 1,119 | 1,091 | 1,100 | 496,200 |
| 2013/09/05 | 1,110 | 1,124 | 1,105 | 1,116 | 374,500 |
| 2013/09/04 | 1,094 | 1,109 | 1,087 | 1,107 | 286,100 |
| 2013/09/03 | 1,097 | 1,109 | 1,088 | 1,102 | 494,000 |
| 2013/09/02 | 1,068 | 1,087 | 1,061 | 1,082 | 218,100 |
| 2013/08/30 | 1,067 | 1,070 | 1,050 | 1,060 | 340,900 |
| 2013/08/29 | 1,069 | 1,075 | 1,061 | 1,067 | 255,100 |
| 2013/08/28 | 1,056 | 1,070 | 1,044 | 1,064 | 291,400 |
| 2013/08/27 | 1,071 | 1,079 | 1,058 | 1,070 | 292,500 |
| 2013/08/26 | 1,090 | 1,095 | 1,072 | 1,078 | 281,900 |
| 2013/08/23 | 1,079 | 1,097 | 1,075 | 1,094 | 747,700 |
| 2013/08/22 | 1,057 | 1,070 | 1,041 | 1,060 | 616,800 |
| 2013/08/21 | 1,033 | 1,048 | 1,032 | 1,039 | 285,300 |
| 2013/08/20 | 1,045 | 1,060 | 1,030 | 1,031 | 851,400 |
| 2013/08/19 | 1,054 | 1,065 | 1,050 | 1,058 | 680,100 |
| 2013/08/16 | 1,059 | 1,077 | 1,041 | 1,047 | 558,900 |
| 2013/08/15 | 1,059 | 1,065 | 1,057 | 1,059 | 364,300 |
| 2013/08/14 | 1,061 | 1,067 | 1,050 | 1,059 | 310,500 |
| 2013/08/13 | 1,054 | 1,086 | 1,054 | 1,062 | 666,700 |
| 2013/08/12 | 1,042 | 1,053 | 1,042 | 1,046 | 240,100 |
| 2013/08/09 | 1,040 | 1,055 | 1,034 | 1,051 | 992,000 |
| 2013/08/08 | 1,090 | 1,090 | 1,042 | 1,043 | 974,600 |
| 2013/08/07 | 1,118 | 1,123 | 1,091 | 1,091 | 271,100 |
| 2013/08/06 | 1,122 | 1,145 | 1,099 | 1,137 | 354,700 |
| 2013/08/05 | 1,150 | 1,151 | 1,085 | 1,120 | 712,400 |
| 2013/08/02 | 1,110 | 1,133 | 1,110 | 1,132 | 355,900 |
| 2013/08/01 | 1,072 | 1,100 | 1,066 | 1,096 | 251,200 |
| 2013/07/31 | 1,086 | 1,093 | 1,072 | 1,082 | 185,700 |
| 2013/07/30 | 1,078 | 1,097 | 1,070 | 1,092 | 211,200 |
| 2013/07/29 | 1,110 | 1,114 | 1,080 | 1,082 | 257,900 |
| 2013/07/26 | 1,122 | 1,125 | 1,112 | 1,113 | 224,100 |
| 2013/07/25 | 1,141 | 1,148 | 1,133 | 1,138 | 239,600 |
| 2013/07/24 | 1,138 | 1,148 | 1,137 | 1,138 | 176,200 |
| 2013/07/23 | 1,128 | 1,149 | 1,128 | 1,143 | 178,900 |
| 2013/07/22 | 1,136 | 1,146 | 1,126 | 1,139 | 204,100 |
| 2013/07/19 | 1,144 | 1,150 | 1,119 | 1,124 | 279,400 |
| 2013/07/18 | 1,128 | 1,139 | 1,126 | 1,135 | 228,900 |
| 2013/07/17 | 1,133 | 1,143 | 1,124 | 1,131 | 306,600 |
| 2013/07/16 | 1,145 | 1,149 | 1,116 | 1,132 | 370,300 |
| 2013/07/12 | 1,140 | 1,149 | 1,134 | 1,144 | 186,200 |
| 2013/07/11 | 1,142 | 1,147 | 1,126 | 1,143 | 201,000 |
| 2013/07/10 | 1,140 | 1,167 | 1,136 | 1,151 | 301,500 |
| 2013/07/09 | 1,130 | 1,139 | 1,118 | 1,138 | 300,300 |
| 2013/07/08 | 1,130 | 1,137 | 1,111 | 1,114 | 241,500 |
| 2013/07/05 | 1,122 | 1,134 | 1,119 | 1,124 | 174,600 |
| 2013/07/04 | 1,106 | 1,119 | 1,099 | 1,114 | 145,700 |
| 2013/07/03 | 1,123 | 1,124 | 1,102 | 1,114 | 213,400 |
| 2013/07/02 | 1,105 | 1,124 | 1,098 | 1,124 | 224,300 |
| 2013/07/01 | 1,115 | 1,124 | 1,084 | 1,104 | 408,300 |
| 2013/06/28 | 1,097 | 1,120 | 1,095 | 1,116 | 402,900 |
| 2013/06/27 | 1,050 | 1,080 | 1,032 | 1,079 | 316,000 |
| 2013/06/26 | 1,089 | 1,089 | 1,044 | 1,046 | 174,400 |
| 2013/06/25 | 1,077 | 1,098 | 1,067 | 1,083 | 267,000 |
| 2013/06/24 | 1,102 | 1,108 | 1,064 | 1,071 | 171,900 |
| 2013/06/21 | 1,054 | 1,083 | 1,039 | 1,080 | 298,400 |
| 2013/06/20 | 1,070 | 1,083 | 1,055 | 1,078 | 260,700 |
| 2013/06/19 | 1,095 | 1,103 | 1,073 | 1,087 | 264,600 |
| 2013/06/18 | 1,085 | 1,100 | 1,071 | 1,072 | 261,200 |
| 2013/06/17 | 1,051 | 1,084 | 1,048 | 1,084 | 291,300 |
| 2013/06/14 | 1,054 | 1,073 | 1,049 | 1,055 | 718,000 |
| 2013/06/13 | 1,084 | 1,084 | 1,026 | 1,032 | 779,600 |
| 2013/06/12 | 1,084 | 1,106 | 1,066 | 1,099 | 480,900 |
| 2013/06/11 | 1,112 | 1,121 | 1,094 | 1,099 | 407,200 |
| 2013/06/10 | 1,082 | 1,129 | 1,080 | 1,118 | 694,400 |
| 2013/06/07 | 1,040 | 1,067 | 1,023 | 1,049 | 551,700 |
| 2013/06/06 | 1,070 | 1,093 | 1,055 | 1,057 | 655,600 |
| 2013/06/05 | 1,085 | 1,135 | 1,080 | 1,100 | 697,000 |
| 2013/06/04 | 1,075 | 1,099 | 1,057 | 1,092 | 559,900 |
| 2013/06/03 | 1,123 | 1,123 | 1,081 | 1,084 | 532,800 |
| 2013/05/31 | 1,126 | 1,144 | 1,113 | 1,131 | 560,200 |
| 2013/05/30 | 1,115 | 1,130 | 1,094 | 1,106 | 883,300 |
| 2013/05/29 | 1,155 | 1,170 | 1,132 | 1,155 | 575,700 |
| 2013/05/28 | 1,111 | 1,138 | 1,101 | 1,131 | 581,300 |
| 2013/05/27 | 1,121 | 1,132 | 1,088 | 1,109 | 566,500 |
| 2013/05/24 | 1,125 | 1,162 | 1,094 | 1,145 | 863,000 |
| 2013/05/23 | 1,182 | 1,186 | 1,121 | 1,122 | 906,100 |
| 2013/05/22 | 1,170 | 1,195 | 1,170 | 1,187 | 554,400 |
| 2013/05/21 | 1,172 | 1,184 | 1,157 | 1,176 | 688,900 |
| 2013/05/20 | 1,211 | 1,211 | 1,181 | 1,181 | 437,400 |
| 2013/05/17 | 1,144 | 1,201 | 1,137 | 1,196 | 827,500 |
| 2013/05/16 | 1,200 | 1,201 | 1,155 | 1,174 | 844,900 |
| 2013/05/15 | 1,221 | 1,230 | 1,206 | 1,209 | 633,100 |
| 2013/05/14 | 1,213 | 1,236 | 1,210 | 1,234 | 689,500 |
| 2013/05/13 | 1,240 | 1,250 | 1,207 | 1,225 | 780,000 |
| 2013/05/10 | 1,184 | 1,244 | 1,184 | 1,238 | 1,062,500 |
| 2013/05/09 | 1,165 | 1,170 | 1,143 | 1,156 | 548,500 |
| 2013/05/08 | 1,158 | 1,165 | 1,147 | 1,153 | 598,100 |
| 2013/05/07 | 1,146 | 1,160 | 1,136 | 1,151 | 538,500 |
| 2013/05/02 | 1,157 | 1,157 | 1,125 | 1,140 | 404,000 |
| 2013/05/01 | 1,151 | 1,162 | 1,140 | 1,157 | 420,000 |
| 2013/04/30 | 1,149 | 1,160 | 1,138 | 1,149 | 740,800 |
| 2013/04/26 | 1,120 | 1,141 | 1,112 | 1,135 | 919,700 |
| 2013/04/25 | 1,099 | 1,118 | 1,087 | 1,114 | 583,400 |
| 2013/04/24 | 1,082 | 1,091 | 1,067 | 1,091 | 516,500 |
| 2013/04/23 | 1,058 | 1,083 | 1,057 | 1,071 | 473,000 |
| 2013/04/22 | 1,050 | 1,062 | 1,047 | 1,060 | 441,900 |
| 2013/04/19 | 1,052 | 1,052 | 1,034 | 1,040 | 313,900 |
| 2013/04/18 | 1,033 | 1,054 | 1,032 | 1,047 | 481,500 |
| 2013/04/17 | 1,033 | 1,050 | 1,025 | 1,045 | 668,100 |
| 2013/04/16 | 1,007 | 1,029 | 999 | 1,023 | 519,800 |
| 2013/04/15 | 1,028 | 1,034 | 1,021 | 1,025 | 701,200 |
| 2013/04/12 | 1,025 | 1,033 | 1,008 | 1,014 | 725,700 |
| 2013/04/11 | 1,000 | 1,024 | 1,000 | 1,021 | 621,000 |
| 2013/04/10 | 994 | 1,010 | 982 | 991 | 694,400 |
| 2013/04/09 | 997 | 998 | 976 | 994 | 559,400 |
| 2013/04/08 | 993 | 1,001 | 983 | 996 | 507,300 |
| 2013/04/05 | 993 | 1,000 | 977 | 982 | 573,400 |
| 2013/04/04 | 962 | 983 | 945 | 983 | 367,700 |
| 2013/04/03 | 951 | 971 | 951 | 968 | 428,300 |
| 2013/04/02 | 959 | 960 | 944 | 951 | 501,400 |
| 2013/04/01 | 997 | 998 | 965 | 965 | 340,400 |
| 2013/03/29 | 1,015 | 1,017 | 996 | 1,000 | 238,600 |
| 2013/03/28 | 1,009 | 1,011 | 998 | 1,009 | 358,300 |
| 2013/03/27 | 1,011 | 1,013 | 1,001 | 1,012 | 282,300 |
| 2013/03/26 | 1,015 | 1,015 | 1,002 | 1,011 | 355,000 |
| 2013/03/25 | 1,021 | 1,027 | 1,017 | 1,017 | 405,700 |
| 2013/03/22 | 1,032 | 1,040 | 1,012 | 1,013 | 416,600 |
| 2013/03/21 | 1,079 | 1,079 | 1,026 | 1,033 | 802,000 |
| 2013/03/19 | 1,019 | 1,030 | 1,015 | 1,025 | 581,000 |
| 2013/03/18 | 1,042 | 1,045 | 1,012 | 1,013 | 521,200 |
| 2013/03/15 | 1,042 | 1,056 | 1,038 | 1,045 | 780,900 |
| 2013/03/14 | 1,025 | 1,041 | 1,021 | 1,040 | 794,500 |
| 2013/03/13 | 1,000 | 1,040 | 999 | 1,032 | 1,081,100 |
| 2013/03/12 | 1,014 | 1,023 | 1,000 | 1,000 | 742,300 |
| 2013/03/11 | 1,000 | 1,015 | 995 | 1,011 | 647,800 |
| 2013/03/08 | 1,007 | 1,016 | 1,001 | 1,005 | 712,100 |
| 2013/03/07 | 1,014 | 1,017 | 999 | 1,006 | 524,600 |
| 2013/03/06 | 1,015 | 1,029 | 1,013 | 1,014 | 629,400 |
| 2013/03/05 | 1,022 | 1,029 | 1,012 | 1,015 | 330,600 |
| 2013/03/04 | 1,001 | 1,021 | 1,001 | 1,012 | 390,200 |
| 2013/03/01 | 995 | 1,003 | 991 | 1,000 | 549,600 |
| 2013/02/28 | 1,000 | 1,008 | 993 | 999 | 414,000 |
| 2013/02/27 | 1,002 | 1,007 | 994 | 998 | 638,800 |
| 2013/02/26 | 998 | 1,007 | 988 | 999 | 1,114,900 |
| 2013/02/25 | 1,010 | 1,017 | 998 | 1,002 | 469,000 |
| 2013/02/22 | 998 | 1,011 | 991 | 999 | 616,900 |
| 2013/02/21 | 995 | 1,009 | 994 | 1,001 | 555,900 |
| 2013/02/20 | 998 | 1,005 | 992 | 997 | 725,100 |
| 2013/02/19 | 981 | 990 | 972 | 978 | 729,400 |
| 2013/02/18 | 972 | 985 | 966 | 981 | 595,200 |
| 2013/02/15 | 980 | 984 | 962 | 971 | 1,100,300 |
| 2013/02/14 | 991 | 996 | 975 | 991 | 842,100 |
| 2013/02/13 | 1,005 | 1,013 | 988 | 994 | 799,600 |
| 2013/02/12 | 1,022 | 1,022 | 1,006 | 1,013 | 633,200 |
| 2013/02/08 | 1,034 | 1,039 | 1,006 | 1,013 | 852,600 |
| 2013/02/07 | 1,029 | 1,038 | 1,001 | 1,033 | 1,459,100 |
| 2013/02/06 | 1,009 | 1,045 | 1,004 | 1,028 | 2,077,000 |
| 2013/02/05 | 970 | 970 | 940 | 949 | 694,200 |
| 2013/02/04 | 966 | 969 | 951 | 955 | 459,100 |
| 2013/02/01 | 949 | 968 | 946 | 963 | 677,100 |
| 2013/01/31 | 943 | 951 | 920 | 930 | 545,300 |
| 2013/01/30 | 932 | 955 | 929 | 950 | 592,800 |
| 2013/01/29 | 944 | 945 | 920 | 923 | 570,000 |
| 2013/01/28 | 940 | 949 | 933 | 944 | 975,800 |
| 2013/01/25 | 904 | 923 | 896 | 922 | 545,100 |
| 2013/01/24 | 889 | 905 | 884 | 889 | 487,300 |
| 2013/01/23 | 899 | 908 | 890 | 894 | 665,000 |
| 2013/01/22 | 901 | 914 | 894 | 901 | 426,500 |
| 2013/01/21 | 904 | 909 | 889 | 895 | 209,300 |
| 2013/01/18 | 900 | 910 | 893 | 903 | 486,800 |
| 2013/01/17 | 905 | 906 | 883 | 892 | 442,000 |
| 2013/01/16 | 912 | 917 | 902 | 904 | 555,700 |
| 2013/01/15 | 920 | 924 | 906 | 918 | 457,600 |
| 2013/01/11 | 905 | 926 | 905 | 919 | 538,000 |
| 2013/01/10 | 909 | 924 | 908 | 918 | 575,500 |
| 2013/01/09 | 886 | 908 | 883 | 905 | 484,300 |
| 2013/01/08 | 886 | 904 | 883 | 893 | 532,700 |
| 2013/01/07 | 900 | 905 | 884 | 885 | 618,700 |
| 2013/01/04 | 882 | 891 | 872 | 890 | 987,200 |