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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,663 | 1,687 | 1,646 | 1,682 | 388,200 |
| 2016/12/29 | 1,693 | 1,693 | 1,666 | 1,675 | 343,600 |
| 2016/12/28 | 1,672 | 1,702 | 1,669 | 1,698 | 552,000 |
| 2016/12/27 | 1,682 | 1,687 | 1,662 | 1,668 | 403,600 |
| 2016/12/26 | 1,679 | 1,694 | 1,660 | 1,686 | 389,800 |
| 2016/12/22 | 1,689 | 1,689 | 1,676 | 1,686 | 463,400 |
| 2016/12/21 | 1,711 | 1,711 | 1,675 | 1,692 | 528,900 |
| 2016/12/20 | 1,701 | 1,721 | 1,697 | 1,718 | 376,700 |
| 2016/12/19 | 1,702 | 1,716 | 1,697 | 1,702 | 489,700 |
| 2016/12/16 | 1,735 | 1,735 | 1,702 | 1,714 | 406,200 |
| 2016/12/15 | 1,720 | 1,738 | 1,706 | 1,712 | 314,600 |
| 2016/12/14 | 1,735 | 1,736 | 1,703 | 1,716 | 501,500 |
| 2016/12/13 | 1,711 | 1,743 | 1,710 | 1,736 | 613,400 |
| 2016/12/12 | 1,718 | 1,718 | 1,695 | 1,700 | 527,700 |
| 2016/12/09 | 1,678 | 1,703 | 1,674 | 1,699 | 470,600 |
| 2016/12/08 | 1,663 | 1,675 | 1,650 | 1,671 | 519,600 |
| 2016/12/07 | 1,652 | 1,656 | 1,640 | 1,651 | 278,900 |
| 2016/12/06 | 1,643 | 1,652 | 1,638 | 1,646 | 329,900 |
| 2016/12/05 | 1,635 | 1,641 | 1,626 | 1,634 | 383,300 |
| 2016/12/02 | 1,648 | 1,671 | 1,633 | 1,648 | 403,500 |
| 2016/12/01 | 1,636 | 1,676 | 1,632 | 1,657 | 585,100 |
| 2016/11/30 | 1,600 | 1,625 | 1,594 | 1,618 | 313,500 |
| 2016/11/29 | 1,599 | 1,600 | 1,582 | 1,599 | 283,600 |
| 2016/11/28 | 1,577 | 1,600 | 1,556 | 1,599 | 436,600 |
| 2016/11/25 | 1,583 | 1,590 | 1,571 | 1,583 | 337,000 |
| 2016/11/24 | 1,600 | 1,600 | 1,575 | 1,578 | 303,000 |
| 2016/11/22 | 1,561 | 1,585 | 1,558 | 1,577 | 225,000 |
| 2016/11/21 | 1,542 | 1,573 | 1,542 | 1,564 | 302,100 |
| 2016/11/18 | 1,519 | 1,540 | 1,501 | 1,533 | 590,000 |
| 2016/11/17 | 1,535 | 1,535 | 1,495 | 1,512 | 1,246,500 |
| 2016/11/16 | 1,560 | 1,566 | 1,543 | 1,559 | 401,100 |
| 2016/11/15 | 1,558 | 1,559 | 1,538 | 1,551 | 387,600 |
| 2016/11/14 | 1,543 | 1,579 | 1,534 | 1,560 | 509,300 |
| 2016/11/11 | 1,618 | 1,618 | 1,537 | 1,550 | 783,000 |
| 2016/11/10 | 1,612 | 1,617 | 1,582 | 1,613 | 574,200 |
| 2016/11/09 | 1,598 | 1,615 | 1,539 | 1,550 | 803,300 |
| 2016/11/08 | 1,580 | 1,581 | 1,566 | 1,567 | 393,800 |
| 2016/11/07 | 1,600 | 1,600 | 1,544 | 1,569 | 557,800 |
| 2016/11/04 | 1,520 | 1,531 | 1,507 | 1,523 | 358,900 |
| 2016/11/02 | 1,540 | 1,554 | 1,533 | 1,546 | 277,000 |
| 2016/11/01 | 1,554 | 1,558 | 1,526 | 1,556 | 745,400 |
| 2016/10/31 | 1,576 | 1,592 | 1,570 | 1,580 | 482,300 |
| 2016/10/28 | 1,575 | 1,587 | 1,560 | 1,582 | 534,900 |
| 2016/10/27 | 1,534 | 1,562 | 1,525 | 1,550 | 587,900 |
| 2016/10/26 | 1,519 | 1,534 | 1,506 | 1,532 | 375,600 |
| 2016/10/25 | 1,531 | 1,549 | 1,525 | 1,527 | 389,900 |
| 2016/10/24 | 1,514 | 1,525 | 1,500 | 1,524 | 382,700 |
| 2016/10/21 | 1,531 | 1,541 | 1,513 | 1,517 | 363,100 |
| 2016/10/20 | 1,525 | 1,550 | 1,525 | 1,545 | 536,800 |
| 2016/10/19 | 1,513 | 1,532 | 1,512 | 1,525 | 382,800 |
| 2016/10/18 | 1,499 | 1,522 | 1,478 | 1,505 | 421,300 |
| 2016/10/17 | 1,521 | 1,534 | 1,487 | 1,508 | 631,600 |
| 2016/10/14 | 1,482 | 1,491 | 1,468 | 1,491 | 380,800 |
| 2016/10/13 | 1,496 | 1,496 | 1,470 | 1,489 | 461,600 |
| 2016/10/12 | 1,482 | 1,496 | 1,480 | 1,482 | 325,000 |
| 2016/10/11 | 1,496 | 1,509 | 1,469 | 1,498 | 758,400 |
| 2016/10/07 | 1,445 | 1,454 | 1,428 | 1,441 | 255,600 |
| 2016/10/06 | 1,459 | 1,462 | 1,442 | 1,446 | 229,600 |
| 2016/10/05 | 1,450 | 1,460 | 1,445 | 1,447 | 319,800 |
| 2016/10/04 | 1,447 | 1,450 | 1,436 | 1,445 | 183,900 |
| 2016/10/03 | 1,458 | 1,466 | 1,446 | 1,449 | 235,800 |
| 2016/09/30 | 1,425 | 1,452 | 1,420 | 1,433 | 275,500 |
| 2016/09/29 | 1,452 | 1,452 | 1,436 | 1,442 | 312,500 |
| 2016/09/28 | 1,447 | 1,462 | 1,441 | 1,456 | 338,600 |
| 2016/09/27 | 1,453 | 1,479 | 1,445 | 1,473 | 558,200 |
| 2016/09/26 | 1,472 | 1,475 | 1,455 | 1,460 | 280,100 |
| 2016/09/23 | 1,466 | 1,486 | 1,457 | 1,477 | 378,200 |
| 2016/09/21 | 1,434 | 1,462 | 1,424 | 1,458 | 397,600 |
| 2016/09/20 | 1,425 | 1,458 | 1,419 | 1,446 | 810,600 |
| 2016/09/16 | 1,443 | 1,489 | 1,428 | 1,449 | 1,002,700 |
| 2016/09/15 | 1,432 | 1,446 | 1,398 | 1,426 | 832,000 |
| 2016/09/14 | 1,453 | 1,475 | 1,450 | 1,453 | 527,800 |
| 2016/09/13 | 1,452 | 1,481 | 1,450 | 1,472 | 526,700 |
| 2016/09/12 | 1,444 | 1,466 | 1,444 | 1,460 | 404,800 |
| 2016/09/09 | 1,487 | 1,488 | 1,466 | 1,483 | 373,500 |
| 2016/09/08 | 1,492 | 1,497 | 1,477 | 1,491 | 386,000 |
| 2016/09/07 | 1,484 | 1,493 | 1,475 | 1,492 | 299,000 |
| 2016/09/06 | 1,471 | 1,492 | 1,471 | 1,492 | 257,000 |
| 2016/09/05 | 1,479 | 1,479 | 1,463 | 1,467 | 348,100 |
| 2016/09/02 | 1,490 | 1,490 | 1,470 | 1,475 | 280,900 |
| 2016/09/01 | 1,481 | 1,503 | 1,472 | 1,500 | 446,300 |
| 2016/08/31 | 1,492 | 1,492 | 1,463 | 1,487 | 450,000 |
| 2016/08/30 | 1,495 | 1,495 | 1,456 | 1,493 | 721,900 |
| 2016/08/29 | 1,534 | 1,540 | 1,494 | 1,502 | 595,400 |
| 2016/08/26 | 1,535 | 1,535 | 1,508 | 1,508 | 446,500 |
| 2016/08/25 | 1,500 | 1,555 | 1,495 | 1,535 | 1,209,800 |
| 2016/08/24 | 1,455 | 1,459 | 1,437 | 1,456 | 324,300 |
| 2016/08/23 | 1,452 | 1,463 | 1,443 | 1,451 | 430,000 |
| 2016/08/22 | 1,438 | 1,483 | 1,437 | 1,478 | 582,100 |
| 2016/08/19 | 1,442 | 1,442 | 1,416 | 1,418 | 583,700 |
| 2016/08/18 | 1,392 | 1,463 | 1,379 | 1,441 | 1,087,600 |
| 2016/08/17 | 1,345 | 1,391 | 1,345 | 1,386 | 526,600 |
| 2016/08/16 | 1,374 | 1,375 | 1,338 | 1,338 | 523,800 |
| 2016/08/15 | 1,362 | 1,369 | 1,348 | 1,367 | 242,600 |
| 2016/08/12 | 1,375 | 1,375 | 1,348 | 1,370 | 539,400 |
| 2016/08/10 | 1,344 | 1,374 | 1,343 | 1,374 | 364,300 |
| 2016/08/09 | 1,345 | 1,353 | 1,323 | 1,350 | 522,600 |
| 2016/08/08 | 1,348 | 1,365 | 1,332 | 1,357 | 931,800 |
| 2016/08/05 | 1,385 | 1,385 | 1,327 | 1,342 | 877,400 |
| 2016/08/04 | 1,318 | 1,337 | 1,311 | 1,325 | 727,900 |
| 2016/08/03 | 1,306 | 1,327 | 1,301 | 1,318 | 405,200 |
| 2016/08/02 | 1,308 | 1,340 | 1,308 | 1,323 | 493,700 |
| 2016/08/01 | 1,320 | 1,325 | 1,300 | 1,316 | 558,500 |
| 2016/07/29 | 1,390 | 1,391 | 1,320 | 1,342 | 1,179,300 |
| 2016/07/28 | 1,374 | 1,418 | 1,366 | 1,403 | 702,400 |
| 2016/07/27 | 1,361 | 1,394 | 1,354 | 1,380 | 595,500 |
| 2016/07/26 | 1,333 | 1,364 | 1,320 | 1,356 | 450,200 |
| 2016/07/25 | 1,335 | 1,343 | 1,316 | 1,334 | 444,000 |
| 2016/07/22 | 1,361 | 1,367 | 1,333 | 1,345 | 642,500 |
| 2016/07/21 | 1,390 | 1,399 | 1,373 | 1,388 | 427,500 |
| 2016/07/20 | 1,348 | 1,372 | 1,338 | 1,371 | 608,200 |
| 2016/07/19 | 1,350 | 1,353 | 1,334 | 1,349 | 324,700 |
| 2016/07/15 | 1,346 | 1,352 | 1,333 | 1,337 | 354,600 |
| 2016/07/14 | 1,331 | 1,348 | 1,321 | 1,344 | 519,200 |
| 2016/07/13 | 1,368 | 1,368 | 1,312 | 1,323 | 644,100 |
| 2016/07/12 | 1,363 | 1,383 | 1,352 | 1,354 | 614,900 |
| 2016/07/11 | 1,306 | 1,340 | 1,302 | 1,322 | 553,300 |
| 2016/07/08 | 1,304 | 1,316 | 1,284 | 1,284 | 583,100 |
| 2016/07/07 | 1,277 | 1,305 | 1,273 | 1,297 | 755,300 |
| 2016/07/06 | 1,264 | 1,282 | 1,254 | 1,279 | 454,000 |
| 2016/07/05 | 1,273 | 1,291 | 1,268 | 1,280 | 216,100 |
| 2016/07/04 | 1,267 | 1,280 | 1,263 | 1,273 | 243,300 |
| 2016/07/01 | 1,285 | 1,290 | 1,268 | 1,282 | 300,400 |
| 2016/06/30 | 1,290 | 1,298 | 1,272 | 1,274 | 543,500 |
| 2016/06/29 | 1,276 | 1,290 | 1,260 | 1,277 | 796,600 |
| 2016/06/28 | 1,229 | 1,291 | 1,220 | 1,270 | 728,400 |
| 2016/06/27 | 1,224 | 1,244 | 1,212 | 1,239 | 662,500 |
| 2016/06/24 | 1,250 | 1,260 | 1,160 | 1,168 | 674,700 |
| 2016/06/23 | 1,243 | 1,252 | 1,231 | 1,249 | 349,200 |
| 2016/06/22 | 1,242 | 1,243 | 1,220 | 1,234 | 367,900 |
| 2016/06/21 | 1,236 | 1,243 | 1,220 | 1,242 | 415,600 |
| 2016/06/20 | 1,225 | 1,244 | 1,219 | 1,237 | 415,000 |
| 2016/06/17 | 1,225 | 1,229 | 1,197 | 1,204 | 754,100 |
| 2016/06/16 | 1,254 | 1,266 | 1,212 | 1,221 | 530,400 |
| 2016/06/15 | 1,256 | 1,268 | 1,249 | 1,254 | 338,000 |
| 2016/06/14 | 1,283 | 1,293 | 1,241 | 1,256 | 529,600 |
| 2016/06/13 | 1,320 | 1,324 | 1,289 | 1,289 | 291,500 |
| 2016/06/10 | 1,357 | 1,365 | 1,327 | 1,338 | 365,100 |
| 2016/06/09 | 1,340 | 1,360 | 1,328 | 1,355 | 494,900 |
| 2016/06/08 | 1,324 | 1,343 | 1,313 | 1,343 | 357,200 |
| 2016/06/07 | 1,331 | 1,340 | 1,310 | 1,317 | 419,200 |
| 2016/06/06 | 1,323 | 1,332 | 1,318 | 1,331 | 423,800 |
| 2016/06/03 | 1,323 | 1,344 | 1,309 | 1,341 | 692,100 |
| 2016/06/02 | 1,322 | 1,338 | 1,313 | 1,332 | 676,100 |
| 2016/06/01 | 1,322 | 1,340 | 1,314 | 1,336 | 546,300 |
| 2016/05/31 | 1,330 | 1,340 | 1,314 | 1,340 | 509,100 |
| 2016/05/30 | 1,335 | 1,339 | 1,321 | 1,332 | 281,900 |
| 2016/05/27 | 1,346 | 1,358 | 1,327 | 1,329 | 455,000 |
| 2016/05/26 | 1,337 | 1,363 | 1,337 | 1,341 | 528,800 |
| 2016/05/25 | 1,371 | 1,380 | 1,337 | 1,337 | 621,000 |
| 2016/05/24 | 1,364 | 1,366 | 1,353 | 1,358 | 436,300 |
| 2016/05/23 | 1,358 | 1,371 | 1,354 | 1,365 | 538,200 |
| 2016/05/20 | 1,357 | 1,375 | 1,354 | 1,367 | 818,900 |
| 2016/05/19 | 1,400 | 1,404 | 1,356 | 1,374 | 1,294,000 |
| 2016/05/18 | 1,400 | 1,423 | 1,399 | 1,402 | 826,300 |
| 2016/05/17 | 1,410 | 1,428 | 1,409 | 1,425 | 635,000 |
| 2016/05/16 | 1,445 | 1,460 | 1,411 | 1,412 | 1,011,500 |
| 2016/05/13 | 1,485 | 1,488 | 1,469 | 1,472 | 639,700 |
| 2016/05/12 | 1,467 | 1,490 | 1,429 | 1,485 | 1,347,600 |
| 2016/05/11 | 1,449 | 1,498 | 1,446 | 1,478 | 1,960,500 |
| 2016/05/10 | 1,400 | 1,472 | 1,384 | 1,450 | 2,581,000 |
| 2016/05/09 | 1,240 | 1,257 | 1,222 | 1,243 | 641,100 |
| 2016/05/06 | 1,202 | 1,222 | 1,196 | 1,211 | 292,100 |
| 2016/05/02 | 1,220 | 1,229 | 1,202 | 1,208 | 342,500 |
| 2016/04/28 | 1,283 | 1,289 | 1,240 | 1,252 | 370,800 |
| 2016/04/27 | 1,285 | 1,285 | 1,268 | 1,269 | 223,800 |
| 2016/04/26 | 1,269 | 1,283 | 1,269 | 1,279 | 284,700 |
| 2016/04/25 | 1,283 | 1,284 | 1,266 | 1,273 | 260,900 |
| 2016/04/22 | 1,263 | 1,282 | 1,262 | 1,281 | 254,600 |
| 2016/04/21 | 1,294 | 1,294 | 1,271 | 1,279 | 242,500 |
| 2016/04/20 | 1,270 | 1,287 | 1,267 | 1,268 | 422,100 |
| 2016/04/19 | 1,269 | 1,274 | 1,256 | 1,269 | 369,800 |
| 2016/04/18 | 1,216 | 1,245 | 1,210 | 1,234 | 519,000 |
| 2016/04/15 | 1,223 | 1,238 | 1,219 | 1,229 | 269,800 |
| 2016/04/14 | 1,197 | 1,226 | 1,191 | 1,224 | 793,800 |
| 2016/04/13 | 1,208 | 1,210 | 1,169 | 1,183 | 902,900 |
| 2016/04/12 | 1,191 | 1,204 | 1,172 | 1,197 | 429,100 |
| 2016/04/11 | 1,200 | 1,205 | 1,179 | 1,195 | 330,300 |
| 2016/04/08 | 1,175 | 1,211 | 1,166 | 1,200 | 538,500 |
| 2016/04/07 | 1,171 | 1,192 | 1,142 | 1,189 | 694,300 |
| 2016/04/06 | 1,200 | 1,210 | 1,186 | 1,203 | 522,000 |
| 2016/04/05 | 1,246 | 1,251 | 1,197 | 1,197 | 307,300 |
| 2016/04/04 | 1,252 | 1,280 | 1,249 | 1,257 | 432,300 |
| 2016/04/01 | 1,264 | 1,269 | 1,240 | 1,251 | 606,300 |
| 2016/03/31 | 1,273 | 1,276 | 1,249 | 1,250 | 474,300 |
| 2016/03/30 | 1,258 | 1,286 | 1,258 | 1,273 | 410,200 |
| 2016/03/29 | 1,257 | 1,271 | 1,250 | 1,260 | 420,900 |
| 2016/03/28 | 1,293 | 1,299 | 1,265 | 1,279 | 408,900 |
| 2016/03/25 | 1,304 | 1,304 | 1,270 | 1,279 | 290,300 |
| 2016/03/24 | 1,293 | 1,310 | 1,292 | 1,300 | 378,100 |
| 2016/03/23 | 1,300 | 1,311 | 1,288 | 1,296 | 405,700 |
| 2016/03/22 | 1,287 | 1,304 | 1,275 | 1,294 | 478,100 |
| 2016/03/18 | 1,275 | 1,292 | 1,262 | 1,267 | 513,000 |
| 2016/03/17 | 1,280 | 1,281 | 1,253 | 1,268 | 349,900 |
| 2016/03/16 | 1,273 | 1,293 | 1,266 | 1,266 | 384,000 |
| 2016/03/15 | 1,262 | 1,283 | 1,252 | 1,276 | 616,100 |
| 2016/03/14 | 1,260 | 1,272 | 1,251 | 1,267 | 508,900 |
| 2016/03/11 | 1,222 | 1,249 | 1,215 | 1,245 | 462,200 |
| 2016/03/10 | 1,240 | 1,244 | 1,230 | 1,241 | 455,300 |
| 2016/03/09 | 1,230 | 1,242 | 1,218 | 1,231 | 496,600 |
| 2016/03/08 | 1,233 | 1,247 | 1,218 | 1,231 | 430,700 |
| 2016/03/07 | 1,253 | 1,259 | 1,228 | 1,231 | 372,700 |
| 2016/03/04 | 1,204 | 1,248 | 1,192 | 1,247 | 722,600 |
| 2016/03/03 | 1,218 | 1,223 | 1,191 | 1,211 | 684,600 |
| 2016/03/02 | 1,221 | 1,237 | 1,193 | 1,231 | 785,400 |
| 2016/03/01 | 1,235 | 1,247 | 1,206 | 1,213 | 671,800 |
| 2016/02/29 | 1,279 | 1,280 | 1,245 | 1,245 | 454,500 |
| 2016/02/26 | 1,287 | 1,287 | 1,266 | 1,270 | 395,900 |
| 2016/02/25 | 1,265 | 1,279 | 1,258 | 1,276 | 354,900 |
| 2016/02/24 | 1,235 | 1,266 | 1,226 | 1,262 | 505,800 |
| 2016/02/23 | 1,274 | 1,280 | 1,238 | 1,241 | 405,600 |
| 2016/02/22 | 1,243 | 1,283 | 1,243 | 1,261 | 497,900 |
| 2016/02/19 | 1,222 | 1,257 | 1,221 | 1,254 | 801,600 |
| 2016/02/18 | 1,222 | 1,229 | 1,212 | 1,225 | 565,300 |
| 2016/02/17 | 1,205 | 1,227 | 1,173 | 1,188 | 400,300 |
| 2016/02/16 | 1,207 | 1,238 | 1,203 | 1,213 | 420,500 |
| 2016/02/15 | 1,180 | 1,231 | 1,170 | 1,221 | 561,500 |
| 2016/02/12 | 1,137 | 1,179 | 1,120 | 1,122 | 812,500 |
| 2016/02/10 | 1,187 | 1,200 | 1,138 | 1,160 | 722,000 |
| 2016/02/09 | 1,166 | 1,169 | 1,146 | 1,160 | 702,400 |
| 2016/02/08 | 1,157 | 1,232 | 1,155 | 1,216 | 772,400 |
| 2016/02/05 | 1,153 | 1,191 | 1,147 | 1,187 | 658,500 |
| 2016/02/04 | 1,175 | 1,195 | 1,170 | 1,182 | 421,400 |
| 2016/02/03 | 1,191 | 1,199 | 1,174 | 1,197 | 358,900 |
| 2016/02/02 | 1,233 | 1,240 | 1,214 | 1,221 | 356,100 |
| 2016/02/01 | 1,244 | 1,258 | 1,229 | 1,246 | 445,500 |
| 2016/01/29 | 1,203 | 1,227 | 1,182 | 1,225 | 666,100 |
| 2016/01/28 | 1,189 | 1,208 | 1,179 | 1,198 | 375,500 |
| 2016/01/27 | 1,162 | 1,201 | 1,162 | 1,195 | 393,400 |
| 2016/01/26 | 1,154 | 1,162 | 1,137 | 1,139 | 377,300 |
| 2016/01/25 | 1,167 | 1,177 | 1,149 | 1,166 | 359,200 |
| 2016/01/22 | 1,125 | 1,147 | 1,113 | 1,144 | 328,100 |
| 2016/01/21 | 1,115 | 1,144 | 1,096 | 1,096 | 473,700 |
| 2016/01/20 | 1,144 | 1,152 | 1,120 | 1,121 | 426,200 |
| 2016/01/19 | 1,138 | 1,152 | 1,131 | 1,148 | 316,000 |
| 2016/01/18 | 1,136 | 1,146 | 1,118 | 1,139 | 453,600 |
| 2016/01/15 | 1,163 | 1,180 | 1,151 | 1,156 | 504,600 |
| 2016/01/14 | 1,120 | 1,143 | 1,115 | 1,140 | 451,000 |
| 2016/01/13 | 1,128 | 1,155 | 1,117 | 1,155 | 521,100 |
| 2016/01/12 | 1,154 | 1,161 | 1,128 | 1,129 | 548,000 |
| 2016/01/08 | 1,170 | 1,190 | 1,166 | 1,174 | 591,500 |
| 2016/01/07 | 1,210 | 1,217 | 1,183 | 1,188 | 532,000 |
| 2016/01/06 | 1,217 | 1,236 | 1,212 | 1,218 | 438,400 |
| 2016/01/05 | 1,219 | 1,243 | 1,214 | 1,217 | 521,900 |
| 2016/01/04 | 1,232 | 1,245 | 1,207 | 1,213 | 354,200 |