4980 デクセリアルズ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 4,035 | 4,120 | 3,970 | 4,080 | 734,100 | 4,080 |
| 2022-05-19 | 3,790 | 4,025 | 3,785 | 3,980 | 936,700 | 3,980 |
| 2022-05-18 | 3,965 | 4,200 | 3,875 | 3,910 | 1,573,100 | 3,910 |
| 2022-05-17 | 3,700 | 3,925 | 3,635 | 3,910 | 1,151,700 | 3,910 |
| 2022-05-16 | 3,620 | 3,740 | 3,575 | 3,715 | 832,200 | 3,715 |
| 2022-05-13 | 3,565 | 3,655 | 3,445 | 3,510 | 1,025,000 | 3,510 |
| 2022-05-12 | 3,320 | 3,790 | 3,310 | 3,635 | 3,597,700 | 3,635 |
| 2022-05-11 | 3,280 | 3,320 | 3,250 | 3,320 | 1,064,600 | 3,320 |
| 2022-05-10 | 2,765 | 2,821 | 2,684 | 2,818 | 1,087,600 | 2,818 |
| 2022-05-09 | 2,840 | 2,876 | 2,812 | 2,815 | 611,700 | 2,815 |
| 2022-05-06 | 2,930 | 2,931 | 2,837 | 2,874 | 480,200 | 2,874 |
| 2022-05-02 | 2,894 | 2,894 | 2,802 | 2,840 | 429,500 | 2,840 |
| 2022-04-28 | 2,804 | 2,895 | 2,804 | 2,890 | 486,000 | 2,890 |
| 2022-04-27 | 2,781 | 2,842 | 2,720 | 2,826 | 768,500 | 2,826 |
| 2022-04-26 | 2,900 | 2,930 | 2,843 | 2,845 | 558,200 | 2,845 |
| 2022-04-25 | 2,866 | 2,899 | 2,836 | 2,869 | 559,700 | 2,869 |
| 2022-04-22 | 3,050 | 3,055 | 2,953 | 2,978 | 465,500 | 2,978 |
| 2022-04-21 | 3,010 | 3,130 | 3,005 | 3,120 | 332,600 | 3,120 |
| 2022-04-20 | 3,145 | 3,145 | 3,025 | 3,040 | 527,000 | 3,040 |
| 2022-04-19 | 2,980 | 3,135 | 2,974 | 3,110 | 456,900 | 3,110 |
| 2022-04-18 | 2,950 | 2,960 | 2,890 | 2,942 | 434,100 | 2,942 |
| 2022-04-15 | 3,030 | 3,050 | 2,995 | 3,000 | 295,500 | 3,000 |
| 2022-04-14 | 3,135 | 3,150 | 3,055 | 3,115 | 269,200 | 3,115 |
| 2022-04-13 | 3,095 | 3,145 | 3,075 | 3,125 | 367,400 | 3,125 |
| 2022-04-12 | 3,080 | 3,095 | 3,040 | 3,060 | 309,000 | 3,060 |
| 2022-04-11 | 3,155 | 3,180 | 3,100 | 3,110 | 350,900 | 3,110 |
| 2022-04-08 | 3,170 | 3,215 | 3,115 | 3,180 | 506,200 | 3,180 |
| 2022-04-07 | 3,110 | 3,150 | 3,030 | 3,075 | 574,800 | 3,075 |
| 2022-04-06 | 3,355 | 3,360 | 3,170 | 3,170 | 719,900 | 3,170 |
| 2022-04-05 | 3,460 | 3,535 | 3,410 | 3,460 | 619,500 | 3,460 |
| 2022-04-04 | 3,340 | 3,390 | 3,260 | 3,390 | 379,000 | 3,390 |
| 2022-04-01 | 3,355 | 3,365 | 3,290 | 3,340 | 497,800 | 3,340 |
| 2022-03-31 | 3,300 | 3,365 | 3,235 | 3,345 | 555,100 | 3,345 |
| 2022-03-30 | 3,385 | 3,385 | 3,260 | 3,335 | 838,500 | 3,335 |
| 2022-03-29 | 3,290 | 3,390 | 3,260 | 3,345 | 749,300 | 3,345 |
| 2022-03-28 | 3,265 | 3,265 | 3,180 | 3,220 | 531,600 | 3,220 |
| 2022-03-25 | 3,330 | 3,375 | 3,255 | 3,280 | 822,700 | 3,280 |
| 2022-03-24 | 3,160 | 3,300 | 3,150 | 3,285 | 461,300 | 3,285 |
| 2022-03-23 | 3,280 | 3,280 | 3,170 | 3,195 | 621,000 | 3,195 |
| 2022-03-22 | 3,215 | 3,235 | 3,145 | 3,180 | 401,500 | 3,180 |
| 2022-03-18 | 3,095 | 3,220 | 3,080 | 3,210 | 813,800 | 3,210 |
| 2022-03-17 | 3,010 | 3,085 | 2,980 | 3,050 | 670,300 | 3,050 |
| 2022-03-16 | 2,848 | 2,862 | 2,822 | 2,838 | 508,800 | 2,838 |
| 2022-03-15 | 2,738 | 2,826 | 2,698 | 2,779 | 910,200 | 2,779 |
| 2022-03-14 | 2,840 | 2,876 | 2,712 | 2,766 | 835,200 | 2,766 |
| 2022-03-11 | 2,916 | 2,936 | 2,815 | 2,838 | 544,200 | 2,838 |
| 2022-03-10 | 2,979 | 3,020 | 2,941 | 3,005 | 560,300 | 3,005 |
| 2022-03-09 | 2,843 | 2,876 | 2,778 | 2,807 | 753,300 | 2,807 |
| 2022-03-08 | 2,767 | 2,941 | 2,761 | 2,843 | 1,128,300 | 2,843 |
| 2022-03-07 | 2,950 | 2,995 | 2,735 | 2,777 | 1,502,800 | 2,777 |
| 2022-03-04 | 3,200 | 3,200 | 3,050 | 3,060 | 579,500 | 3,060 |
| 2022-03-03 | 3,345 | 3,355 | 3,145 | 3,200 | 1,013,300 | 3,200 |
| 2022-03-02 | 3,225 | 3,315 | 3,215 | 3,285 | 781,500 | 3,285 |
| 2022-03-01 | 3,310 | 3,375 | 3,255 | 3,365 | 788,800 | 3,365 |
| 2022-02-28 | 3,165 | 3,325 | 3,095 | 3,240 | 856,300 | 3,240 |
| 2022-02-25 | 3,040 | 3,190 | 3,005 | 3,185 | 741,200 | 3,185 |
| 2022-02-24 | 2,939 | 3,010 | 2,919 | 2,962 | 662,100 | 2,962 |
| 2022-02-22 | 2,910 | 3,040 | 2,899 | 2,989 | 903,800 | 2,989 |
| 2022-02-21 | 2,930 | 2,992 | 2,870 | 2,960 | 560,200 | 2,960 |
| 2022-02-18 | 2,970 | 3,060 | 2,953 | 3,025 | 600,500 | 3,025 |
| 2022-02-17 | 3,110 | 3,130 | 3,025 | 3,040 | 442,800 | 3,040 |
| 2022-02-16 | 3,180 | 3,220 | 3,125 | 3,180 | 383,200 | 3,180 |
| 2022-02-15 | 3,100 | 3,120 | 2,991 | 3,080 | 511,000 | 3,080 |
| 2022-02-14 | 3,120 | 3,165 | 3,025 | 3,060 | 738,800 | 3,060 |
| 2022-02-10 | 3,320 | 3,325 | 3,190 | 3,255 | 717,400 | 3,255 |
| 2022-02-09 | 3,190 | 3,260 | 3,140 | 3,250 | 712,100 | 3,250 |
| 2022-02-08 | 3,065 | 3,160 | 3,040 | 3,100 | 840,700 | 3,100 |
| 2022-02-07 | 3,180 | 3,200 | 3,030 | 3,100 | 1,005,400 | 3,100 |
| 2022-02-04 | 3,360 | 3,395 | 3,165 | 3,245 | 1,785,900 | 3,245 |
| 2022-02-03 | 3,480 | 3,510 | 3,130 | 3,435 | 4,763,900 | 3,435 |
| 2022-02-02 | 3,170 | 3,270 | 3,130 | 3,260 | 1,690,300 | 3,260 |
| 2022-02-01 | 3,280 | 3,285 | 3,085 | 3,125 | 1,247,600 | 3,125 |
| 2022-01-31 | 2,994 | 3,175 | 2,981 | 3,120 | 929,900 | 3,120 |
| 2022-01-28 | 2,992 | 3,015 | 2,861 | 2,987 | 1,186,000 | 2,987 |
| 2022-01-27 | 3,100 | 3,135 | 2,917 | 2,930 | 1,022,200 | 2,930 |
| 2022-01-26 | 3,050 | 3,140 | 2,991 | 3,080 | 682,000 | 3,080 |
| 2022-01-25 | 3,185 | 3,215 | 3,010 | 3,040 | 954,400 | 3,040 |
| 2022-01-24 | 3,050 | 3,220 | 3,040 | 3,180 | 892,800 | 3,180 |
| 2022-01-21 | 3,130 | 3,155 | 3,005 | 3,120 | 1,179,600 | 3,120 |
| 2022-01-20 | 3,205 | 3,290 | 3,150 | 3,245 | 994,700 | 3,245 |
| 2022-01-19 | 3,370 | 3,385 | 3,220 | 3,240 | 1,043,300 | 3,240 |
| 2022-01-18 | 3,520 | 3,545 | 3,435 | 3,465 | 816,700 | 3,465 |
| 2022-01-17 | 3,580 | 3,590 | 3,490 | 3,515 | 558,100 | 3,515 |
| 2022-01-14 | 3,570 | 3,630 | 3,520 | 3,595 | 816,600 | 3,595 |
| 2022-01-13 | 3,715 | 3,820 | 3,640 | 3,640 | 665,900 | 3,640 |
| 2022-01-12 | 3,760 | 3,795 | 3,675 | 3,720 | 692,200 | 3,720 |
| 2022-01-11 | 3,980 | 3,980 | 3,680 | 3,695 | 1,155,300 | 3,695 |
| 2022-01-07 | 4,000 | 4,110 | 3,920 | 3,970 | 913,900 | 3,970 |
| 2022-01-06 | 3,950 | 4,025 | 3,935 | 3,960 | 705,600 | 3,960 |
| 2022-01-05 | 4,120 | 4,145 | 4,000 | 4,025 | 689,700 | 4,025 |
| 2022-01-04 | 4,170 | 4,235 | 4,120 | 4,135 | 616,400 | 4,135 |
分割・併合履歴 ： なし
