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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,300 | 1,312 | 1,290 | 1,291 | 338,000 |
| 2014/12/29 | 1,318 | 1,322 | 1,288 | 1,297 | 514,500 |
| 2014/12/26 | 1,315 | 1,322 | 1,309 | 1,318 | 309,100 |
| 2014/12/25 | 1,325 | 1,327 | 1,313 | 1,316 | 275,300 |
| 2014/12/24 | 1,350 | 1,355 | 1,324 | 1,335 | 354,600 |
| 2014/12/22 | 1,340 | 1,348 | 1,335 | 1,342 | 176,900 |
| 2014/12/19 | 1,342 | 1,355 | 1,334 | 1,339 | 372,200 |
| 2014/12/18 | 1,319 | 1,332 | 1,308 | 1,319 | 360,600 |
| 2014/12/17 | 1,278 | 1,303 | 1,272 | 1,290 | 324,800 |
| 2014/12/16 | 1,298 | 1,306 | 1,291 | 1,291 | 349,600 |
| 2014/12/15 | 1,311 | 1,335 | 1,309 | 1,320 | 393,800 |
| 2014/12/12 | 1,303 | 1,336 | 1,303 | 1,320 | 568,500 |
| 2014/12/11 | 1,322 | 1,329 | 1,309 | 1,315 | 338,100 |
| 2014/12/10 | 1,374 | 1,379 | 1,335 | 1,342 | 415,600 |
| 2014/12/09 | 1,369 | 1,398 | 1,360 | 1,392 | 360,400 |
| 2014/12/08 | 1,383 | 1,387 | 1,363 | 1,375 | 342,000 |
| 2014/12/05 | 1,374 | 1,378 | 1,359 | 1,375 | 237,600 |
| 2014/12/04 | 1,397 | 1,409 | 1,355 | 1,370 | 882,300 |
| 2014/12/03 | 1,370 | 1,394 | 1,363 | 1,391 | 651,700 |
| 2014/12/02 | 1,350 | 1,381 | 1,342 | 1,378 | 473,800 |
| 2014/12/01 | 1,347 | 1,359 | 1,339 | 1,353 | 264,800 |
| 2014/11/28 | 1,354 | 1,358 | 1,340 | 1,346 | 286,100 |
| 2014/11/27 | 1,356 | 1,369 | 1,350 | 1,353 | 301,600 |
| 2014/11/26 | 1,344 | 1,367 | 1,344 | 1,355 | 261,500 |
| 2014/11/25 | 1,361 | 1,362 | 1,340 | 1,345 | 432,500 |
| 2014/11/21 | 1,364 | 1,365 | 1,338 | 1,352 | 470,300 |
| 2014/11/20 | 1,377 | 1,377 | 1,353 | 1,364 | 404,200 |
| 2014/11/19 | 1,358 | 1,389 | 1,358 | 1,377 | 546,200 |
| 2014/11/18 | 1,314 | 1,351 | 1,306 | 1,347 | 1,108,700 |
| 2014/11/17 | 1,327 | 1,330 | 1,289 | 1,293 | 805,700 |
| 2014/11/14 | 1,367 | 1,368 | 1,326 | 1,340 | 729,100 |
| 2014/11/13 | 1,334 | 1,353 | 1,332 | 1,351 | 794,600 |
| 2014/11/12 | 1,357 | 1,366 | 1,329 | 1,333 | 578,500 |
| 2014/11/11 | 1,342 | 1,350 | 1,331 | 1,344 | 453,900 |
| 2014/11/10 | 1,354 | 1,370 | 1,337 | 1,344 | 387,300 |
| 2014/11/07 | 1,359 | 1,371 | 1,326 | 1,362 | 672,500 |
| 2014/11/06 | 1,370 | 1,370 | 1,337 | 1,350 | 422,300 |
| 2014/11/05 | 1,371 | 1,373 | 1,349 | 1,360 | 386,900 |
| 2014/11/04 | 1,401 | 1,404 | 1,369 | 1,371 | 800,900 |
| 2014/10/31 | 1,328 | 1,357 | 1,313 | 1,352 | 686,700 |
| 2014/10/30 | 1,305 | 1,319 | 1,294 | 1,312 | 626,700 |
| 2014/10/29 | 1,305 | 1,312 | 1,292 | 1,305 | 229,400 |
| 2014/10/28 | 1,304 | 1,305 | 1,285 | 1,291 | 296,400 |
| 2014/10/27 | 1,321 | 1,350 | 1,306 | 1,311 | 262,700 |
| 2014/10/24 | 1,310 | 1,318 | 1,293 | 1,308 | 284,900 |
| 2014/10/23 | 1,294 | 1,306 | 1,288 | 1,298 | 207,700 |
| 2014/10/22 | 1,282 | 1,306 | 1,275 | 1,306 | 351,400 |
| 2014/10/21 | 1,290 | 1,291 | 1,248 | 1,252 | 531,000 |
| 2014/10/20 | 1,278 | 1,289 | 1,264 | 1,288 | 420,600 |
| 2014/10/17 | 1,258 | 1,269 | 1,237 | 1,240 | 433,000 |
| 2014/10/16 | 1,263 | 1,288 | 1,255 | 1,261 | 371,900 |
| 2014/10/15 | 1,283 | 1,302 | 1,280 | 1,293 | 351,800 |
| 2014/10/14 | 1,278 | 1,299 | 1,271 | 1,281 | 507,200 |
| 2014/10/10 | 1,295 | 1,307 | 1,291 | 1,307 | 477,500 |
| 2014/10/09 | 1,348 | 1,351 | 1,322 | 1,322 | 431,900 |
| 2014/10/08 | 1,339 | 1,358 | 1,333 | 1,352 | 388,400 |
| 2014/10/07 | 1,378 | 1,379 | 1,357 | 1,359 | 365,300 |
| 2014/10/06 | 1,389 | 1,389 | 1,370 | 1,377 | 276,000 |
| 2014/10/03 | 1,372 | 1,388 | 1,359 | 1,366 | 426,500 |
| 2014/10/02 | 1,406 | 1,407 | 1,371 | 1,373 | 391,800 |
| 2014/10/01 | 1,430 | 1,434 | 1,417 | 1,418 | 251,600 |
| 2014/09/30 | 1,437 | 1,437 | 1,412 | 1,425 | 317,800 |
| 2014/09/29 | 1,447 | 1,449 | 1,433 | 1,440 | 152,300 |
| 2014/09/26 | 1,426 | 1,443 | 1,418 | 1,437 | 325,500 |
| 2014/09/25 | 1,434 | 1,447 | 1,432 | 1,447 | 342,700 |
| 2014/09/24 | 1,400 | 1,432 | 1,396 | 1,425 | 333,900 |
| 2014/09/22 | 1,424 | 1,431 | 1,407 | 1,412 | 229,500 |
| 2014/09/19 | 1,415 | 1,430 | 1,410 | 1,426 | 469,300 |
| 2014/09/18 | 1,418 | 1,421 | 1,404 | 1,407 | 222,500 |
| 2014/09/17 | 1,419 | 1,428 | 1,412 | 1,412 | 158,500 |
| 2014/09/16 | 1,416 | 1,430 | 1,409 | 1,414 | 324,500 |
| 2014/09/12 | 1,430 | 1,434 | 1,415 | 1,420 | 420,100 |
| 2014/09/11 | 1,444 | 1,448 | 1,428 | 1,432 | 265,100 |
| 2014/09/10 | 1,435 | 1,439 | 1,417 | 1,435 | 423,600 |
| 2014/09/09 | 1,449 | 1,449 | 1,433 | 1,435 | 219,100 |
| 2014/09/08 | 1,445 | 1,454 | 1,426 | 1,441 | 302,200 |
| 2014/09/05 | 1,459 | 1,467 | 1,433 | 1,439 | 254,800 |
| 2014/09/04 | 1,462 | 1,463 | 1,440 | 1,451 | 374,800 |
| 2014/09/03 | 1,482 | 1,482 | 1,462 | 1,471 | 229,400 |
| 2014/09/02 | 1,470 | 1,484 | 1,468 | 1,474 | 443,600 |
| 2014/09/01 | 1,439 | 1,467 | 1,439 | 1,456 | 430,500 |
| 2014/08/29 | 1,427 | 1,438 | 1,410 | 1,419 | 411,000 |
| 2014/08/28 | 1,447 | 1,449 | 1,434 | 1,439 | 385,700 |
| 2014/08/27 | 1,462 | 1,474 | 1,448 | 1,457 | 269,500 |
| 2014/08/26 | 1,442 | 1,460 | 1,438 | 1,456 | 252,100 |
| 2014/08/25 | 1,445 | 1,451 | 1,434 | 1,445 | 249,600 |
| 2014/08/22 | 1,480 | 1,485 | 1,435 | 1,445 | 359,300 |
| 2014/08/21 | 1,465 | 1,473 | 1,453 | 1,467 | 273,900 |
| 2014/08/20 | 1,469 | 1,477 | 1,460 | 1,464 | 192,200 |
| 2014/08/19 | 1,474 | 1,494 | 1,470 | 1,473 | 348,900 |
| 2014/08/18 | 1,463 | 1,473 | 1,453 | 1,462 | 239,200 |
| 2014/08/15 | 1,471 | 1,489 | 1,454 | 1,472 | 372,300 |
| 2014/08/14 | 1,446 | 1,480 | 1,445 | 1,468 | 305,600 |
| 2014/08/13 | 1,434 | 1,449 | 1,432 | 1,444 | 251,000 |
| 2014/08/12 | 1,434 | 1,458 | 1,433 | 1,445 | 425,200 |
| 2014/08/11 | 1,420 | 1,434 | 1,405 | 1,427 | 690,900 |
| 2014/08/08 | 1,391 | 1,407 | 1,356 | 1,373 | 467,300 |
| 2014/08/07 | 1,400 | 1,407 | 1,391 | 1,406 | 276,200 |
| 2014/08/06 | 1,398 | 1,410 | 1,392 | 1,399 | 290,300 |
| 2014/08/05 | 1,408 | 1,427 | 1,393 | 1,404 | 475,100 |
| 2014/08/04 | 1,445 | 1,454 | 1,429 | 1,444 | 313,900 |
| 2014/08/01 | 1,417 | 1,448 | 1,417 | 1,436 | 289,600 |
| 2014/07/31 | 1,460 | 1,460 | 1,434 | 1,435 | 289,400 |
| 2014/07/30 | 1,457 | 1,467 | 1,451 | 1,455 | 195,800 |
| 2014/07/29 | 1,451 | 1,463 | 1,442 | 1,459 | 243,200 |
| 2014/07/28 | 1,453 | 1,464 | 1,448 | 1,451 | 156,100 |
| 2014/07/25 | 1,443 | 1,453 | 1,441 | 1,449 | 268,500 |
| 2014/07/24 | 1,436 | 1,452 | 1,436 | 1,441 | 333,400 |
| 2014/07/23 | 1,425 | 1,440 | 1,420 | 1,424 | 303,900 |
| 2014/07/22 | 1,417 | 1,437 | 1,417 | 1,424 | 343,400 |
| 2014/07/18 | 1,412 | 1,431 | 1,412 | 1,423 | 237,100 |
| 2014/07/17 | 1,416 | 1,450 | 1,416 | 1,430 | 457,900 |
| 2014/07/16 | 1,414 | 1,450 | 1,401 | 1,415 | 324,100 |
| 2014/07/15 | 1,419 | 1,428 | 1,414 | 1,422 | 201,900 |
| 2014/07/14 | 1,418 | 1,435 | 1,411 | 1,426 | 184,100 |
| 2014/07/11 | 1,401 | 1,426 | 1,397 | 1,419 | 331,700 |
| 2014/07/10 | 1,428 | 1,435 | 1,409 | 1,411 | 292,200 |
| 2014/07/09 | 1,429 | 1,438 | 1,421 | 1,427 | 192,500 |
| 2014/07/08 | 1,426 | 1,445 | 1,389 | 1,436 | 491,300 |
| 2014/07/07 | 1,445 | 1,462 | 1,441 | 1,442 | 271,900 |
| 2014/07/04 | 1,449 | 1,459 | 1,430 | 1,444 | 318,400 |
| 2014/07/03 | 1,452 | 1,464 | 1,436 | 1,441 | 619,200 |
| 2014/07/02 | 1,468 | 1,472 | 1,444 | 1,445 | 286,500 |
| 2014/07/01 | 1,436 | 1,461 | 1,433 | 1,457 | 316,900 |
| 2014/06/30 | 1,434 | 1,445 | 1,424 | 1,442 | 278,000 |
| 2014/06/27 | 1,456 | 1,460 | 1,416 | 1,425 | 423,800 |
| 2014/06/26 | 1,469 | 1,474 | 1,447 | 1,460 | 383,000 |
| 2014/06/25 | 1,462 | 1,477 | 1,446 | 1,449 | 503,100 |
| 2014/06/24 | 1,434 | 1,458 | 1,430 | 1,450 | 362,800 |
| 2014/06/23 | 1,435 | 1,439 | 1,420 | 1,427 | 250,000 |
| 2014/06/20 | 1,430 | 1,444 | 1,422 | 1,429 | 304,900 |
| 2014/06/19 | 1,423 | 1,449 | 1,411 | 1,441 | 472,100 |
| 2014/06/18 | 1,403 | 1,407 | 1,390 | 1,397 | 392,900 |
| 2014/06/17 | 1,427 | 1,434 | 1,403 | 1,408 | 356,600 |
| 2014/06/16 | 1,421 | 1,442 | 1,413 | 1,427 | 391,700 |
| 2014/06/13 | 1,403 | 1,426 | 1,393 | 1,422 | 408,300 |
| 2014/06/12 | 1,416 | 1,425 | 1,404 | 1,416 | 243,000 |
| 2014/06/11 | 1,402 | 1,422 | 1,372 | 1,421 | 394,900 |
| 2014/06/10 | 1,423 | 1,431 | 1,410 | 1,411 | 361,800 |
| 2014/06/09 | 1,431 | 1,437 | 1,411 | 1,431 | 357,800 |
| 2014/06/06 | 1,427 | 1,438 | 1,422 | 1,431 | 244,300 |
| 2014/06/05 | 1,426 | 1,449 | 1,425 | 1,427 | 389,000 |
| 2014/06/04 | 1,415 | 1,425 | 1,393 | 1,415 | 293,200 |
| 2014/06/03 | 1,428 | 1,432 | 1,407 | 1,421 | 295,600 |
| 2014/06/02 | 1,372 | 1,427 | 1,372 | 1,425 | 379,900 |
| 2014/05/30 | 1,396 | 1,415 | 1,386 | 1,400 | 542,500 |
| 2014/05/29 | 1,389 | 1,403 | 1,376 | 1,396 | 350,300 |
| 2014/05/28 | 1,385 | 1,407 | 1,380 | 1,400 | 357,800 |
| 2014/05/27 | 1,393 | 1,399 | 1,375 | 1,380 | 303,300 |
| 2014/05/26 | 1,375 | 1,386 | 1,360 | 1,384 | 445,900 |
| 2014/05/23 | 1,376 | 1,382 | 1,362 | 1,375 | 429,300 |
| 2014/05/22 | 1,369 | 1,377 | 1,351 | 1,376 | 406,700 |
| 2014/05/21 | 1,354 | 1,371 | 1,344 | 1,369 | 395,100 |
| 2014/05/20 | 1,382 | 1,389 | 1,359 | 1,361 | 622,000 |
| 2014/05/19 | 1,376 | 1,403 | 1,368 | 1,382 | 568,000 |
| 2014/05/16 | 1,382 | 1,382 | 1,351 | 1,364 | 671,000 |
| 2014/05/15 | 1,358 | 1,416 | 1,358 | 1,403 | 723,500 |
| 2014/05/14 | 1,351 | 1,376 | 1,344 | 1,367 | 407,400 |
| 2014/05/13 | 1,365 | 1,371 | 1,336 | 1,350 | 767,900 |
| 2014/05/12 | 1,329 | 1,377 | 1,320 | 1,366 | 1,369,900 |
| 2014/05/09 | 1,278 | 1,287 | 1,270 | 1,283 | 469,600 |
| 2014/05/08 | 1,281 | 1,294 | 1,277 | 1,278 | 696,500 |
| 2014/05/07 | 1,330 | 1,330 | 1,296 | 1,297 | 397,000 |
| 2014/05/02 | 1,324 | 1,347 | 1,322 | 1,346 | 330,700 |
| 2014/05/01 | 1,323 | 1,335 | 1,313 | 1,331 | 472,600 |
| 2014/04/30 | 1,330 | 1,341 | 1,319 | 1,322 | 326,000 |
| 2014/04/28 | 1,321 | 1,344 | 1,318 | 1,326 | 431,500 |
| 2014/04/25 | 1,330 | 1,339 | 1,316 | 1,335 | 322,800 |
| 2014/04/24 | 1,356 | 1,356 | 1,323 | 1,338 | 229,400 |
| 2014/04/23 | 1,360 | 1,360 | 1,333 | 1,346 | 309,900 |
| 2014/04/22 | 1,369 | 1,380 | 1,355 | 1,358 | 375,600 |
| 2014/04/21 | 1,368 | 1,374 | 1,356 | 1,358 | 308,700 |
| 2014/04/18 | 1,343 | 1,364 | 1,343 | 1,362 | 380,200 |
| 2014/04/17 | 1,333 | 1,345 | 1,315 | 1,336 | 408,000 |
| 2014/04/16 | 1,314 | 1,339 | 1,304 | 1,338 | 388,700 |
| 2014/04/15 | 1,300 | 1,308 | 1,283 | 1,291 | 429,200 |
| 2014/04/14 | 1,304 | 1,304 | 1,288 | 1,297 | 295,300 |
| 2014/04/11 | 1,297 | 1,313 | 1,286 | 1,307 | 691,600 |
| 2014/04/10 | 1,339 | 1,348 | 1,308 | 1,317 | 598,300 |
| 2014/04/09 | 1,355 | 1,358 | 1,327 | 1,330 | 513,300 |
| 2014/04/08 | 1,380 | 1,400 | 1,365 | 1,370 | 582,900 |
| 2014/04/07 | 1,388 | 1,420 | 1,377 | 1,380 | 869,400 |
| 2014/04/04 | 1,359 | 1,405 | 1,359 | 1,398 | 1,576,400 |
| 2014/04/03 | 1,335 | 1,377 | 1,333 | 1,353 | 1,861,000 |
| 2014/04/02 | 1,309 | 1,320 | 1,300 | 1,317 | 1,029,700 |
| 2014/04/01 | 1,324 | 1,326 | 1,302 | 1,311 | 1,665,900 |
| 2014/03/31 | 1,336 | 1,339 | 1,308 | 1,326 | 838,700 |
| 2014/03/28 | 1,325 | 1,341 | 1,291 | 1,339 | 1,411,300 |
| 2014/03/27 | 1,304 | 1,329 | 1,261 | 1,325 | 1,846,600 |
| 2014/03/26 | 1,327 | 1,335 | 1,311 | 1,319 | 1,145,800 |
| 2014/03/25 | 1,339 | 1,340 | 1,313 | 1,328 | 1,088,000 |
| 2014/03/24 | 1,366 | 1,384 | 1,340 | 1,346 | 998,900 |
| 2014/03/20 | 1,390 | 1,410 | 1,371 | 1,371 | 584,200 |
| 2014/03/19 | 1,390 | 1,400 | 1,372 | 1,384 | 569,800 |
| 2014/03/18 | 1,406 | 1,406 | 1,391 | 1,398 | 529,700 |
| 2014/03/17 | 1,392 | 1,406 | 1,374 | 1,388 | 475,100 |
| 2014/03/14 | 1,400 | 1,418 | 1,397 | 1,402 | 730,200 |
| 2014/03/13 | 1,437 | 1,449 | 1,422 | 1,440 | 714,300 |
| 2014/03/12 | 1,451 | 1,482 | 1,447 | 1,456 | 402,600 |
| 2014/03/11 | 1,480 | 1,495 | 1,471 | 1,476 | 226,700 |
| 2014/03/10 | 1,454 | 1,493 | 1,434 | 1,480 | 475,300 |
| 2014/03/07 | 1,456 | 1,484 | 1,456 | 1,466 | 378,200 |
| 2014/03/06 | 1,427 | 1,446 | 1,409 | 1,439 | 734,300 |
| 2014/03/05 | 1,443 | 1,446 | 1,418 | 1,444 | 370,500 |
| 2014/03/04 | 1,423 | 1,433 | 1,413 | 1,429 | 588,500 |
| 2014/03/03 | 1,444 | 1,475 | 1,431 | 1,444 | 350,600 |
| 2014/02/28 | 1,461 | 1,475 | 1,445 | 1,465 | 524,800 |
| 2014/02/27 | 1,456 | 1,483 | 1,444 | 1,478 | 696,200 |
| 2014/02/26 | 1,475 | 1,480 | 1,443 | 1,447 | 655,600 |
| 2014/02/25 | 1,449 | 1,491 | 1,447 | 1,484 | 889,600 |
| 2014/02/24 | 1,434 | 1,440 | 1,414 | 1,427 | 501,300 |
| 2014/02/21 | 1,396 | 1,436 | 1,386 | 1,427 | 759,600 |
| 2014/02/20 | 1,380 | 1,399 | 1,369 | 1,371 | 371,800 |
| 2014/02/19 | 1,387 | 1,387 | 1,354 | 1,375 | 448,200 |
| 2014/02/18 | 1,352 | 1,397 | 1,350 | 1,375 | 731,400 |
| 2014/02/17 | 1,305 | 1,349 | 1,299 | 1,344 | 532,700 |
| 2014/02/14 | 1,319 | 1,333 | 1,295 | 1,305 | 500,800 |
| 2014/02/13 | 1,341 | 1,361 | 1,315 | 1,321 | 393,000 |
| 2014/02/12 | 1,324 | 1,360 | 1,323 | 1,334 | 653,600 |
| 2014/02/10 | 1,271 | 1,295 | 1,260 | 1,294 | 493,700 |
| 2014/02/07 | 1,250 | 1,282 | 1,238 | 1,251 | 1,455,900 |
| 2014/02/06 | 1,287 | 1,329 | 1,285 | 1,310 | 461,700 |
| 2014/02/05 | 1,281 | 1,299 | 1,270 | 1,290 | 529,600 |
| 2014/02/04 | 1,285 | 1,300 | 1,263 | 1,267 | 664,900 |
| 2014/02/03 | 1,335 | 1,353 | 1,318 | 1,331 | 385,600 |
| 2014/01/31 | 1,348 | 1,360 | 1,336 | 1,348 | 405,900 |
| 2014/01/30 | 1,340 | 1,360 | 1,333 | 1,343 | 456,700 |
| 2014/01/29 | 1,330 | 1,392 | 1,329 | 1,378 | 591,000 |
| 2014/01/28 | 1,350 | 1,363 | 1,330 | 1,330 | 611,900 |
| 2014/01/27 | 1,366 | 1,366 | 1,348 | 1,354 | 644,800 |
| 2014/01/24 | 1,381 | 1,398 | 1,364 | 1,373 | 570,600 |
| 2014/01/23 | 1,400 | 1,417 | 1,386 | 1,398 | 700,500 |
| 2014/01/22 | 1,375 | 1,384 | 1,358 | 1,372 | 315,900 |
| 2014/01/21 | 1,371 | 1,395 | 1,371 | 1,389 | 450,700 |
| 2014/01/20 | 1,354 | 1,377 | 1,352 | 1,362 | 344,100 |
| 2014/01/17 | 1,345 | 1,361 | 1,345 | 1,354 | 280,600 |
| 2014/01/16 | 1,360 | 1,377 | 1,350 | 1,350 | 362,400 |
| 2014/01/15 | 1,353 | 1,375 | 1,352 | 1,354 | 730,800 |
| 2014/01/14 | 1,360 | 1,360 | 1,340 | 1,342 | 700,500 |
| 2014/01/10 | 1,390 | 1,402 | 1,368 | 1,376 | 1,023,800 |
| 2014/01/09 | 1,414 | 1,415 | 1,387 | 1,411 | 528,000 |
| 2014/01/08 | 1,370 | 1,422 | 1,370 | 1,420 | 576,000 |
| 2014/01/07 | 1,371 | 1,377 | 1,350 | 1,356 | 400,400 |
| 2014/01/06 | 1,391 | 1,392 | 1,362 | 1,373 | 612,900 |