4980 デクセリアルズ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-07-30	2,492	2,575	2,401	2,515	2,628,100	2,515
2021-07-29	2,351	2,358	2,268	2,319	437,600	2,319
2021-07-28	2,340	2,380	2,318	2,336	294,000	2,336
2021-07-27	2,401	2,422	2,379	2,390	465,700	2,390
2021-07-26	2,320	2,426	2,309	2,398	746,000	2,398
2021-07-21	2,300	2,306	2,241	2,247	294,900	2,247
2021-07-20	2,300	2,314	2,247	2,251	538,300	2,251
2021-07-19	2,410	2,410	2,322	2,344	703,100	2,344
2021-07-16	2,362	2,438	2,353	2,421	496,800	2,421
2021-07-15	2,369	2,391	2,352	2,375	467,300	2,375
2021-07-14	2,340	2,387	2,313	2,367	372,100	2,367
2021-07-13	2,365	2,411	2,350	2,370	503,900	2,370
2021-07-12	2,350	2,398	2,336	2,379	544,300	2,379
2021-07-09	2,299	2,329	2,262	2,318	493,700	2,318
2021-07-08	2,315	2,359	2,304	2,330	541,100	2,330
2021-07-07	2,250	2,330	2,220	2,299	371,900	2,299
2021-07-06	2,290	2,327	2,272	2,275	262,600	2,275
2021-07-05	2,290	2,329	2,269	2,298	230,200	2,298
2021-07-02	2,302	2,311	2,286	2,295	224,100	2,295
2021-07-01	2,325	2,326	2,284	2,299	285,600	2,299
2021-06-30	2,300	2,362	2,300	2,344	348,000	2,344
2021-06-29	2,302	2,323	2,278	2,295	263,000	2,295
2021-06-28	2,372	2,375	2,323	2,326	321,400	2,326
2021-06-25	2,307	2,368	2,295	2,356	621,200	2,356
2021-06-24	2,299	2,319	2,275	2,288	393,600	2,288
2021-06-23	2,277	2,304	2,241	2,260	410,600	2,260
2021-06-22	2,217	2,261	2,208	2,246	381,200	2,246
2021-06-21	2,150	2,211	2,125	2,185	327,800	2,185
2021-06-18	2,234	2,268	2,200	2,213	456,300	2,213
2021-06-17	2,260	2,273	2,222	2,238	376,500	2,238
2021-06-16	2,205	2,235	2,183	2,234	272,300	2,234
2021-06-15	2,208	2,227	2,183	2,200	332,200	2,200
2021-06-14	2,228	2,239	2,205	2,217	322,500	2,217
2021-06-11	2,210	2,239	2,196	2,228	320,600	2,228
2021-06-10	2,240	2,244	2,154	2,200	529,000	2,200
2021-06-09	2,295	2,295	2,224	2,250	348,000	2,250
2021-06-08	2,315	2,379	2,297	2,317	616,600	2,317
2021-06-07	2,290	2,315	2,281	2,295	378,200	2,295
2021-06-04	2,236	2,285	2,215	2,265	286,700	2,265
2021-06-03	2,274	2,277	2,225	2,237	386,100	2,237
2021-06-02	2,264	2,296	2,233	2,260	444,000	2,260
2021-06-01	2,242	2,277	2,226	2,269	316,900	2,269
2021-05-31	2,245	2,269	2,218	2,232	545,500	2,232
2021-05-28	2,211	2,245	2,187	2,244	617,500	2,244
2021-05-27	2,176	2,185	2,122	2,124	559,000	2,124
2021-05-26	2,193	2,259	2,192	2,201	544,000	2,201
2021-05-25	2,153	2,175	2,118	2,156	433,700	2,156
2021-05-24	2,068	2,152	2,060	2,140	341,200	2,140
2021-05-21	2,080	2,129	2,057	2,083	393,200	2,083
2021-05-20	2,015	2,106	2,005	2,079	351,900	2,079
2021-05-19	1,975	2,033	1,966	2,007	372,100	2,007
2021-05-18	1,950	1,988	1,940	1,975	247,200	1,975
2021-05-17	1,926	1,954	1,911	1,941	387,300	1,941
2021-05-14	1,931	1,950	1,875	1,895	498,100	1,895
2021-05-13	1,958	1,960	1,875	1,903	724,900	1,903
2021-05-12	2,150	2,183	1,954	2,008	954,900	2,008
2021-05-11	2,053	2,139	2,025	2,124	1,119,900	2,124
2021-05-10	2,110	2,110	2,012	2,017	450,200	2,017
2021-05-07	2,080	2,117	2,060	2,103	409,900	2,103
2021-05-06	2,048	2,069	2,025	2,062	456,000	2,062
2021-04-30	2,067	2,067	2,014	2,019	385,200	2,019
2021-04-28	2,040	2,077	2,035	2,072	435,200	2,072
2021-04-27	2,046	2,049	2,024	2,039	246,900	2,039
2021-04-26	2,010	2,041	2,004	2,026	294,000	2,026
2021-04-23	1,990	2,017	1,982	2,010	302,400	2,010
2021-04-22	2,010	2,054	1,976	1,993	408,000	1,993
2021-04-21	1,948	1,961	1,902	1,951	484,900	1,951
2021-04-20	2,004	2,012	1,990	1,995	305,400	1,995
2021-04-19	1,988	2,044	1,988	2,030	360,200	2,030
2021-04-16	1,980	2,010	1,972	1,983	298,700	1,983
2021-04-15	1,939	1,975	1,936	1,969	264,300	1,969
2021-04-14	1,954	1,957	1,910	1,940	380,600	1,940
2021-04-13	1,952	1,985	1,933	1,970	478,100	1,970
2021-04-12	1,958	2,024	1,957	1,979	658,800	1,979
2021-04-09	1,970	1,979	1,935	1,943	444,000	1,943
2021-04-08	1,940	1,978	1,936	1,970	266,000	1,970
2021-04-07	1,938	1,958	1,931	1,956	234,100	1,956
2021-04-06	1,965	1,969	1,922	1,935	322,000	1,935
2021-04-05	1,962	1,973	1,932	1,959	373,500	1,959
2021-04-02	1,927	1,954	1,912	1,953	563,600	1,953
2021-04-01	1,915	1,930	1,897	1,910	316,100	1,910
2021-03-31	1,868	1,899	1,851	1,892	282,900	1,892
2021-03-30	1,850	1,893	1,844	1,887	234,600	1,887
2021-03-29	1,857	1,876	1,832	1,862	380,100	1,862
2021-03-26	1,850	1,851	1,816	1,823	284,800	1,823
2021-03-25	1,793	1,854	1,792	1,843	326,400	1,843
2021-03-24	1,820	1,844	1,778	1,794	355,800	1,794
2021-03-23	1,895	1,909	1,820	1,820	296,400	1,820
2021-03-22	1,871	1,904	1,851	1,891	285,900	1,891
2021-03-19	1,861	1,877	1,839	1,865	500,900	1,865
2021-03-18	1,894	1,908	1,870	1,884	450,500	1,884
2021-03-17	1,867	1,890	1,854	1,878	348,300	1,878
2021-03-16	1,950	1,960	1,873	1,889	796,800	1,889
2021-03-15	1,890	1,923	1,879	1,923	877,600	1,923
2021-03-12	1,781	1,840	1,762	1,839	836,100	1,839
2021-03-11	1,672	1,755	1,655	1,743	832,200	1,743
2021-03-10	1,655	1,683	1,655	1,660	303,800	1,660
2021-03-09	1,649	1,649	1,617	1,645	289,500	1,645
2021-03-08	1,668	1,685	1,635	1,650	461,000	1,650
2021-03-05	1,620	1,655	1,595	1,655	411,100	1,655
2021-03-04	1,638	1,667	1,619	1,637	464,100	1,637
2021-03-03	1,687	1,688	1,656	1,665	408,100	1,665
2021-03-02	1,654	1,675	1,628	1,647	1,013,000	1,647
2021-03-01	1,588	1,642	1,585	1,629	1,029,800	1,629
2021-02-26	1,531	1,585	1,526	1,547	735,300	1,547
2021-02-25	1,526	1,558	1,524	1,542	398,300	1,542
2021-02-24	1,521	1,524	1,485	1,504	510,500	1,504
2021-02-22	1,500	1,567	1,500	1,538	640,600	1,538
2021-02-19	1,441	1,494	1,441	1,493	374,500	1,493
2021-02-18	1,490	1,491	1,447	1,455	308,500	1,455
2021-02-17	1,458	1,497	1,446	1,490	370,600	1,490
2021-02-16	1,437	1,478	1,435	1,468	321,100	1,468
2021-02-15	1,442	1,442	1,422	1,439	226,600	1,439
2021-02-12	1,451	1,458	1,428	1,436	377,100	1,436
2021-02-10	1,465	1,472	1,426	1,448	320,800	1,448
2021-02-09	1,448	1,467	1,426	1,464	456,800	1,464
2021-02-08	1,431	1,441	1,407	1,420	336,100	1,420
2021-02-05	1,490	1,490	1,415	1,440	681,200	1,440
2021-02-04	1,505	1,543	1,495	1,498	959,000	1,498
2021-02-03	1,560	1,560	1,454	1,517	1,553,600	1,517
2021-02-02	1,427	1,454	1,407	1,453	433,600	1,453
2021-02-01	1,370	1,419	1,348	1,411	249,400	1,411
2021-01-29	1,408	1,409	1,370	1,372	225,000	1,372
2021-01-28	1,385	1,418	1,383	1,406	636,200	1,406
2021-01-27	1,389	1,418	1,385	1,411	263,300	1,411
2021-01-26	1,400	1,407	1,373	1,373	186,200	1,373
2021-01-25	1,385	1,399	1,375	1,397	206,900	1,397
2021-01-22	1,384	1,390	1,363	1,369	225,200	1,369
2021-01-21	1,398	1,408	1,391	1,391	210,900	1,391
2021-01-20	1,373	1,385	1,367	1,383	188,200	1,383
2021-01-19	1,382	1,390	1,352	1,359	189,100	1,359
2021-01-18	1,412	1,412	1,370	1,381	320,300	1,381
2021-01-15	1,441	1,455	1,420	1,427	432,500	1,427
2021-01-14	1,450	1,519	1,443	1,449	740,000	1,449
2021-01-13	1,358	1,426	1,355	1,422	445,800	1,422
2021-01-12	1,345	1,360	1,336	1,360	128,600	1,360
2021-01-08	1,315	1,349	1,315	1,348	164,900	1,348
2021-01-07	1,330	1,330	1,314	1,318	139,900	1,318
2021-01-06	1,331	1,355	1,312	1,312	164,400	1,312
2021-01-05	1,295	1,336	1,291	1,330	235,400	1,330
2021-01-04	1,331	1,333	1,277	1,306	312,100	1,306

分割・併合履歴：なし