4980 デクセリアルズ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,296 | 1,307 | 1,286 | 1,297 | 326,800 | 432.33 |
| 2015-12-29 | 1,288 | 1,302 | 1,262 | 1,287 | 660,600 | 429 |
| 2015-12-28 | 1,222 | 1,265 | 1,221 | 1,253 | 422,400 | 417.67 |
| 2015-12-25 | 1,248 | 1,250 | 1,209 | 1,212 | 1,226,800 | 404 |
| 2015-12-24 | 1,292 | 1,298 | 1,253 | 1,256 | 836,700 | 418.67 |
| 2015-12-22 | 1,305 | 1,311 | 1,282 | 1,289 | 786,800 | 429.67 |
| 2015-12-21 | 1,314 | 1,323 | 1,308 | 1,312 | 563,600 | 437.33 |
| 2015-12-18 | 1,339 | 1,351 | 1,308 | 1,314 | 1,489,400 | 438 |
| 2015-12-17 | 1,348 | 1,349 | 1,337 | 1,342 | 585,500 | 447.33 |
| 2015-12-16 | 1,343 | 1,351 | 1,336 | 1,340 | 513,600 | 446.67 |
| 2015-12-15 | 1,359 | 1,359 | 1,342 | 1,346 | 537,300 | 448.67 |
| 2015-12-14 | 1,340 | 1,361 | 1,339 | 1,352 | 792,200 | 450.67 |
| 2015-12-11 | 1,345 | 1,366 | 1,344 | 1,350 | 373,400 | 450 |
| 2015-12-10 | 1,338 | 1,347 | 1,333 | 1,338 | 404,000 | 446 |
| 2015-12-09 | 1,346 | 1,351 | 1,335 | 1,340 | 399,800 | 446.67 |
| 2015-12-08 | 1,351 | 1,361 | 1,341 | 1,352 | 287,300 | 450.67 |
| 2015-12-07 | 1,373 | 1,373 | 1,345 | 1,354 | 469,400 | 451.33 |
| 2015-12-04 | 1,333 | 1,361 | 1,333 | 1,356 | 473,500 | 452 |
| 2015-12-03 | 1,355 | 1,360 | 1,334 | 1,351 | 494,800 | 450.33 |
| 2015-12-02 | 1,387 | 1,387 | 1,365 | 1,370 | 403,700 | 456.67 |
| 2015-12-01 | 1,350 | 1,381 | 1,344 | 1,380 | 599,100 | 460 |
| 2015-11-30 | 1,340 | 1,355 | 1,331 | 1,341 | 1,279,800 | 447 |
| 2015-11-27 | 1,363 | 1,365 | 1,329 | 1,337 | 1,050,700 | 445.67 |
| 2015-11-26 | 1,421 | 1,423 | 1,360 | 1,363 | 1,872,000 | 454.33 |
| 2015-11-25 | 1,480 | 1,489 | 1,467 | 1,468 | 453,100 | 489.33 |
| 2015-11-24 | 1,480 | 1,494 | 1,464 | 1,477 | 564,000 | 492.33 |
| 2015-11-20 | 1,429 | 1,465 | 1,416 | 1,451 | 762,800 | 483.67 |
| 2015-11-19 | 1,401 | 1,443 | 1,387 | 1,411 | 1,675,700 | 470.33 |
| 2015-11-18 | 1,386 | 1,410 | 1,372 | 1,385 | 808,400 | 461.67 |
| 2015-11-17 | 1,383 | 1,400 | 1,361 | 1,367 | 677,700 | 455.67 |
| 2015-11-16 | 1,356 | 1,373 | 1,350 | 1,355 | 499,600 | 451.67 |
| 2015-11-13 | 1,406 | 1,412 | 1,374 | 1,381 | 886,500 | 460.33 |
| 2015-11-12 | 1,418 | 1,423 | 1,378 | 1,384 | 722,600 | 461.33 |
| 2015-11-11 | 1,383 | 1,430 | 1,379 | 1,419 | 895,700 | 473 |
| 2015-11-10 | 1,348 | 1,380 | 1,343 | 1,375 | 612,500 | 458.33 |
| 2015-11-09 | 1,370 | 1,370 | 1,340 | 1,348 | 486,700 | 449.33 |
| 2015-11-06 | 1,325 | 1,378 | 1,321 | 1,353 | 725,600 | 451 |
| 2015-11-05 | 1,355 | 1,358 | 1,290 | 1,315 | 1,185,200 | 438.33 |
| 2015-11-04 | 1,402 | 1,406 | 1,352 | 1,353 | 510,000 | 451 |
| 2015-11-02 | 1,385 | 1,396 | 1,375 | 1,382 | 411,300 | 460.67 |
| 2015-10-30 | 1,450 | 1,510 | 1,387 | 1,387 | 665,000 | 462.33 |
| 2015-10-29 | 1,424 | 1,443 | 1,410 | 1,434 | 392,600 | 478 |
| 2015-10-28 | 1,407 | 1,428 | 1,391 | 1,415 | 260,500 | 471.67 |
| 2015-10-27 | 1,383 | 1,407 | 1,365 | 1,401 | 539,600 | 467 |
| 2015-10-26 | 1,410 | 1,420 | 1,371 | 1,382 | 714,700 | 460.67 |
| 2015-10-23 | 1,450 | 1,453 | 1,405 | 1,411 | 320,500 | 470.33 |
| 2015-10-22 | 1,419 | 1,453 | 1,415 | 1,420 | 170,000 | 473.33 |
| 2015-10-21 | 1,400 | 1,475 | 1,400 | 1,447 | 485,400 | 482.33 |
| 2015-10-20 | 1,457 | 1,463 | 1,392 | 1,409 | 685,000 | 469.67 |
| 2015-10-19 | 1,479 | 1,479 | 1,452 | 1,453 | 367,600 | 484.33 |
| 2015-10-16 | 1,474 | 1,487 | 1,458 | 1,484 | 335,100 | 494.67 |
| 2015-10-15 | 1,481 | 1,500 | 1,467 | 1,479 | 428,600 | 493 |
| 2015-10-14 | 1,496 | 1,507 | 1,470 | 1,500 | 189,500 | 500 |
| 2015-10-13 | 1,482 | 1,514 | 1,481 | 1,497 | 166,400 | 499 |
| 2015-10-09 | 1,483 | 1,525 | 1,453 | 1,513 | 358,300 | 504.33 |
| 2015-10-08 | 1,510 | 1,515 | 1,481 | 1,483 | 204,000 | 494.33 |
| 2015-10-07 | 1,509 | 1,518 | 1,503 | 1,510 | 88,900 | 503.33 |
| 2015-10-06 | 1,530 | 1,534 | 1,502 | 1,509 | 179,800 | 503 |
| 2015-10-05 | 1,592 | 1,598 | 1,520 | 1,527 | 304,400 | 509 |
| 2015-10-02 | 1,614 | 1,630 | 1,562 | 1,572 | 252,200 | 524 |
| 2015-10-01 | 1,518 | 1,611 | 1,518 | 1,603 | 306,900 | 534.33 |
| 2015-09-30 | 1,554 | 1,555 | 1,492 | 1,542 | 293,600 | 514 |
| 2015-09-29 | 1,607 | 1,607 | 1,503 | 1,529 | 300,700 | 509.67 |
| 2015-09-28 | 1,643 | 1,643 | 1,605 | 1,614 | 403,800 | 538 |
| 2015-09-25 | 1,622 | 1,622 | 1,565 | 1,590 | 263,000 | 530 |
| 2015-09-24 | 1,605 | 1,625 | 1,603 | 1,610 | 165,700 | 536.67 |
| 2015-09-18 | 1,605 | 1,645 | 1,600 | 1,631 | 167,300 | 543.67 |
| 2015-09-17 | 1,628 | 1,640 | 1,617 | 1,638 | 306,400 | 546 |
| 2015-09-16 | 1,608 | 1,612 | 1,592 | 1,600 | 124,600 | 533.33 |
| 2015-09-15 | 1,614 | 1,631 | 1,605 | 1,612 | 104,700 | 537.33 |
| 2015-09-14 | 1,606 | 1,640 | 1,603 | 1,614 | 198,500 | 538 |
| 2015-09-11 | 1,645 | 1,645 | 1,601 | 1,606 | 278,500 | 535.33 |
| 2015-09-10 | 1,629 | 1,668 | 1,619 | 1,663 | 413,300 | 554.33 |
| 2015-09-09 | 1,628 | 1,654 | 1,602 | 1,645 | 385,800 | 548.33 |
| 2015-09-08 | 1,622 | 1,635 | 1,522 | 1,548 | 389,000 | 516 |
| 2015-09-07 | 1,615 | 1,622 | 1,572 | 1,609 | 380,100 | 536.33 |
| 2015-09-04 | 1,680 | 1,680 | 1,630 | 1,638 | 390,900 | 546 |
| 2015-09-03 | 1,710 | 1,710 | 1,649 | 1,665 | 667,500 | 555 |
| 2015-09-02 | 1,700 | 1,725 | 1,687 | 1,715 | 1,232,600 | 571.67 |
| 2015-09-01 | 1,750 | 1,790 | 1,674 | 1,710 | 3,403,400 | 570 |
| 2015-08-31 | 1,628 | 1,680 | 1,627 | 1,675 | 2,592,600 | 558.33 |
| 2015-08-28 | 1,599 | 1,632 | 1,592 | 1,630 | 1,881,600 | 543.33 |
| 2015-08-27 | 1,575 | 1,606 | 1,565 | 1,583 | 632,200 | 527.67 |
| 2015-08-26 | 1,491 | 1,578 | 1,491 | 1,561 | 519,600 | 520.33 |
| 2015-08-25 | 1,450 | 1,546 | 1,450 | 1,491 | 773,700 | 497 |
| 2015-08-24 | 1,555 | 1,571 | 1,502 | 1,514 | 832,500 | 504.67 |
| 2015-08-21 | 1,583 | 1,612 | 1,533 | 1,611 | 1,116,900 | 537 |
| 2015-08-20 | 1,620 | 1,635 | 1,616 | 1,621 | 349,000 | 540.33 |
| 2015-08-19 | 1,644 | 1,654 | 1,622 | 1,632 | 651,800 | 544 |
| 2015-08-18 | 1,650 | 1,682 | 1,582 | 1,622 | 1,022,600 | 540.67 |
| 2015-08-17 | 1,660 | 1,665 | 1,639 | 1,645 | 670,800 | 548.33 |
| 2015-08-14 | 1,632 | 1,656 | 1,622 | 1,655 | 1,069,700 | 551.67 |
| 2015-08-13 | 1,619 | 1,645 | 1,609 | 1,633 | 528,600 | 544.33 |
| 2015-08-12 | 1,630 | 1,648 | 1,579 | 1,609 | 972,200 | 536.33 |
| 2015-08-11 | 1,627 | 1,648 | 1,610 | 1,643 | 1,621,500 | 547.67 |
| 2015-08-10 | 1,581 | 1,634 | 1,576 | 1,628 | 2,402,100 | 542.67 |
| 2015-08-07 | 1,550 | 1,569 | 1,535 | 1,568 | 625,200 | 522.67 |
| 2015-08-06 | 1,556 | 1,565 | 1,535 | 1,535 | 672,100 | 511.67 |
| 2015-08-05 | 1,575 | 1,583 | 1,550 | 1,560 | 678,300 | 520 |
| 2015-08-04 | 1,545 | 1,578 | 1,540 | 1,577 | 722,800 | 525.67 |
| 2015-08-03 | 1,567 | 1,580 | 1,543 | 1,547 | 621,900 | 515.67 |
| 2015-07-31 | 1,600 | 1,601 | 1,546 | 1,585 | 1,277,400 | 528.33 |
| 2015-07-30 | 1,599 | 1,608 | 1,590 | 1,603 | 1,849,000 | 534.33 |
| 2015-07-29 | 1,550 | 1,609 | 1,530 | 1,589 | 10,742,300 | 529.67 |
分割・併合履歴 ： [2024-09-27]1株→3株
