4980 デクセリアルズ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,110	1,116	1,096	1,111	324,500	1,111
2016-12-29	1,129	1,131	1,112	1,119	508,000	1,119
2016-12-28	1,127	1,152	1,123	1,141	400,200	1,141
2016-12-27	1,128	1,146	1,115	1,123	645,400	1,123
2016-12-26	1,178	1,192	1,131	1,144	941,400	1,144
2016-12-22	1,080	1,143	1,079	1,138	1,094,700	1,138
2016-12-21	1,069	1,083	1,064	1,069	544,300	1,069
2016-12-20	1,046	1,068	1,045	1,062	506,200	1,062
2016-12-19	1,050	1,053	1,042	1,046	303,200	1,046
2016-12-16	1,041	1,055	1,040	1,048	562,000	1,048
2016-12-15	1,020	1,041	1,020	1,034	390,300	1,034
2016-12-14	1,025	1,037	1,011	1,021	495,500	1,021
2016-12-13	1,032	1,035	1,016	1,029	453,800	1,029
2016-12-12	1,060	1,069	1,018	1,041	693,100	1,041
2016-12-09	1,050	1,060	1,048	1,054	453,400	1,054
2016-12-08	1,060	1,068	1,030	1,045	507,700	1,045
2016-12-07	1,030	1,049	1,027	1,048	442,000	1,048
2016-12-06	1,010	1,026	1,010	1,023	347,200	1,023
2016-12-05	1,001	1,004	991	1,004	256,400	1,004
2016-12-02	996	1,012	984	1,005	459,600	1,005
2016-12-01	983	1,026	981	993	859,300	993
2016-11-30	977	983	970	970	380,400	970
2016-11-29	957	974	950	974	353,700	974
2016-11-28	962	963	941	960	466,300	960
2016-11-25	942	969	935	953	1,066,600	953
2016-11-24	925	943	922	937	867,500	937
2016-11-22	915	920	910	920	401,600	920
2016-11-21	900	929	899	919	922,100	919
2016-11-18	882	906	878	900	825,300	900
2016-11-17	867	876	861	875	275,900	875
2016-11-16	870	875	862	869	363,800	869
2016-11-15	856	864	842	861	452,200	861
2016-11-14	834	867	832	856	362,600	856
2016-11-11	834	846	819	823	301,600	823
2016-11-10	809	830	809	829	356,500	829
2016-11-09	815	820	758	770	634,500	770
2016-11-08	819	819	804	807	255,200	807
2016-11-07	814	823	814	821	173,800	821
2016-11-04	800	805	791	803	349,600	803
2016-11-02	812	813	801	806	490,700	806
2016-11-01	840	840	813	816	610,200	816
2016-10-31	845	849	837	844	414,600	844
2016-10-28	870	876	842	848	1,463,200	848
2016-10-27	913	913	890	895	283,500	895
2016-10-26	914	919	912	914	206,400	914
2016-10-25	918	921	911	915	199,800	915
2016-10-24	922	930	916	918	246,000	918
2016-10-21	929	931	923	924	224,500	924
2016-10-20	926	934	921	922	315,600	922
2016-10-19	903	928	902	925	621,400	925
2016-10-17	885	900	881	893	430,200	893
2016-10-13	870	884	870	879	351,400	879
2016-10-12	863	877	860	873	350,400	873
2016-10-11	865	876	861	870	263,100	870
2016-10-07	866	872	859	871	285,700	871
2016-10-06	870	879	866	866	284,000	866
2016-10-05	864	870	854	859	361,500	859
2016-10-04	852	870	847	858	271,600	858
2016-10-03	835	855	834	846	359,100	846
2016-09-30	850	850	832	833	405,500	833
2016-09-29	840	866	836	863	374,300	863
2016-09-28	855	855	834	842	599,600	842
2016-09-27	881	896	877	891	725,500	891
2016-09-26	911	912	887	890	677,400	890
2016-09-23	911	918	906	917	301,100	917
2016-09-21	888	912	871	911	353,000	911
2016-09-20	891	895	880	888	276,300	888
2016-09-16	886	898	885	897	240,700	897
2016-09-15	880	891	875	881	241,900	881
2016-09-14	892	894	883	886	327,400	886
2016-09-13	906	909	893	898	235,500	898
2016-09-12	907	910	897	904	313,700	904
2016-09-09	905	917	898	912	240,300	912
2016-09-08	910	918	904	914	217,900	914
2016-09-07	910	918	894	910	323,700	910
2016-09-06	899	924	899	921	360,700	921
2016-09-05	895	910	889	900	389,100	900
2016-09-02	885	885	872	884	176,000	884
2016-09-01	889	891	882	888	141,900	888
2016-08-31	887	891	881	882	299,500	882
2016-08-30	871	885	864	876	256,100	876
2016-08-29	847	870	836	869	300,000	869
2016-08-26	848	850	840	842	154,400	842
2016-08-25	861	861	842	846	166,000	846
2016-08-24	851	859	848	854	165,100	854
2016-08-23	855	858	843	850	211,800	850
2016-08-22	857	869	847	866	246,400	866
2016-08-19	845	859	840	854	343,500	854
2016-08-18	820	845	820	831	321,600	831
2016-08-17	800	835	799	832	388,900	832
2016-08-16	796	810	791	798	321,200	798
2016-08-15	800	810	794	796	184,000	796
2016-08-12	811	815	795	796	403,100	796
2016-08-10	820	822	802	808	337,000	808
2016-08-09	820	836	815	835	248,200	835
2016-08-08	815	824	810	820	402,800	820
2016-08-05	784	801	781	800	363,800	800
2016-08-04	747	785	747	782	299,800	782
2016-08-03	749	765	739	749	446,200	749
2016-08-02	795	795	766	767	523,500	767
2016-08-01	808	813	791	801	447,200	801
2016-07-29	825	878	811	834	965,500	834
2016-07-28	784	793	773	788	432,700	788
2016-07-27	778	795	778	787	409,400	787
2016-07-26	803	804	764	771	518,000	771
2016-07-25	808	817	798	814	393,400	814
2016-07-22	794	809	786	795	415,500	795
2016-07-21	802	814	802	810	342,900	810
2016-07-20	793	799	775	798	592,000	798
2016-07-19	779	811	773	806	577,000	806
2016-07-15	766	785	762	766	472,900	766
2016-07-14	748	775	735	765	624,200	765
2016-07-13	763	785	757	775	519,200	775
2016-07-12	734	767	728	748	982,200	748
2016-07-11	709	723	700	719	665,000	719
2016-07-08	707	719	699	699	498,400	699
2016-07-07	732	733	700	701	761,400	701
2016-07-06	743	757	731	738	542,900	738
2016-07-05	756	766	749	756	329,500	756
2016-07-04	745	757	738	755	323,400	755
2016-07-01	720	745	719	741	438,300	741
2016-06-30	739	739	715	715	439,100	715
2016-06-29	710	731	703	724	421,000	724
2016-06-28	714	714	683	702	621,800	702
2016-06-27	730	741	720	722	873,900	722
2016-06-24	830	830	715	719	1,372,900	719
2016-06-23	804	818	801	815	447,500	815
2016-06-22	826	826	802	807	793,200	807
2016-06-21	820	843	808	840	348,500	840
2016-06-20	832	845	818	819	623,000	819
2016-06-17	801	845	801	820	1,439,500	820
2016-06-16	824	828	799	802	606,400	802
2016-06-15	838	839	818	826	623,500	826
2016-06-14	842	850	836	844	443,300	844
2016-06-13	850	853	840	842	605,500	842
2016-06-10	879	881	856	864	651,100	864
2016-06-09	891	892	875	877	503,500	877
2016-06-08	899	902	885	899	442,700	899
2016-06-07	911	911	896	901	326,400	901
2016-06-06	890	917	885	911	352,200	911
2016-06-03	918	929	895	901	307,000	901
2016-06-02	926	945	914	917	333,600	917
2016-06-01	947	948	929	935	423,500	935
2016-05-31	928	950	924	940	455,700	940
2016-05-30	905	931	905	928	271,800	928
2016-05-27	905	911	903	908	135,300	908
2016-05-26	910	914	900	906	302,400	906
2016-05-25	925	925	905	909	201,500	909
2016-05-24	907	922	900	904	580,300	904
2016-05-23	880	909	871	905	538,000	905
2016-05-20	866	884	861	882	248,600	882
2016-05-19	875	876	860	864	185,200	864
2016-05-18	868	880	853	867	327,500	867
2016-05-17	840	859	840	858	329,600	858
2016-05-16	856	861	840	843	607,200	843
2016-05-13	878	880	856	859	310,600	859
2016-05-12	861	878	854	878	312,700	878
2016-05-11	881	889	865	869	342,500	869
2016-05-10	857	882	853	881	426,300	881
2016-05-09	869	872	851	856	612,000	856
2016-05-06	861	875	848	872	764,900	872
2016-05-02	888	888	853	861	1,331,700	861
2016-04-28	919	934	888	898	3,267,200	898
2016-04-27	1,041	1,055	1,035	1,039	1,849,900	1,039
2016-04-26	1,073	1,076	1,049	1,058	705,400	1,058
2016-04-25	1,100	1,104	1,076	1,084	673,100	1,084
2016-04-22	1,062	1,095	1,052	1,092	515,000	1,092
2016-04-21	1,075	1,077	1,054	1,061	538,100	1,061
2016-04-20	1,058	1,074	1,058	1,067	364,000	1,067
2016-04-19	1,031	1,052	1,031	1,050	563,800	1,050
2016-04-18	998	1,011	988	1,009	480,900	1,009
2016-04-15	1,024	1,043	1,017	1,039	390,100	1,039
2016-04-14	1,017	1,043	1,015	1,036	629,600	1,036
2016-04-13	970	1,004	970	998	586,000	998
2016-04-12	981	988	945	963	988,100	963
2016-04-11	940	983	937	976	786,900	976
2016-04-08	925	937	903	929	1,457,600	929
2016-04-07	955	967	935	943	1,040,500	943
2016-04-06	991	994	943	951	1,420,300	951
2016-04-05	1,022	1,027	1,001	1,002	471,700	1,002
2016-04-04	1,056	1,087	1,028	1,035	639,400	1,035
2016-04-01	1,105	1,105	1,055	1,060	820,900	1,060
2016-03-31	1,111	1,130	1,103	1,112	582,600	1,112
2016-03-30	1,140	1,143	1,097	1,097	779,800	1,097
2016-03-29	1,114	1,149	1,092	1,143	912,600	1,143
2016-03-28	1,171	1,192	1,169	1,176	517,600	1,176
2016-03-25	1,189	1,192	1,134	1,171	838,000	1,171
2016-03-24	1,195	1,204	1,181	1,189	600,500	1,189
2016-03-23	1,250	1,250	1,182	1,207	1,007,500	1,207
2016-03-22	1,270	1,272	1,234	1,254	903,200	1,254
2016-03-18	1,198	1,255	1,196	1,247	1,240,000	1,247
2016-03-17	1,189	1,203	1,188	1,202	850,100	1,202
2016-03-16	1,177	1,194	1,171	1,189	318,000	1,189
2016-03-15	1,178	1,193	1,173	1,183	840,000	1,183
2016-03-14	1,151	1,171	1,151	1,171	637,500	1,171
2016-03-11	1,098	1,124	1,091	1,121	685,500	1,121
2016-03-10	1,100	1,125	1,093	1,123	533,300	1,123
2016-03-09	1,088	1,088	1,065	1,073	667,700	1,073
2016-03-08	1,125	1,126	1,081	1,108	773,900	1,108
2016-03-07	1,140	1,183	1,130	1,133	1,429,200	1,133
2016-03-04	1,048	1,111	1,034	1,109	1,364,700	1,109
2016-03-03	966	1,037	966	1,026	1,077,300	1,026
2016-03-02	942	954	931	952	984,600	952
2016-03-01	970	973	921	924	1,961,800	924
2016-02-29	999	1,001	975	975	1,296,400	975
2016-02-26	1,008	1,009	995	995	925,400	995
2016-02-25	1,007	1,010	995	1,009	610,100	1,009
2016-02-24	1,011	1,012	997	1,001	634,900	1,001
2016-02-23	1,032	1,039	1,016	1,018	278,200	1,018
2016-02-22	1,046	1,047	1,016	1,027	463,000	1,027
2016-02-19	1,053	1,055	1,037	1,048	650,900	1,048
2016-02-18	1,023	1,058	1,015	1,053	643,100	1,053
2016-02-17	1,006	1,015	989	996	818,700	996
2016-02-16	1,056	1,059	1,006	1,011	1,179,100	1,011
2016-02-15	1,061	1,066	1,022	1,056	697,100	1,056
2016-02-12	1,018	1,025	1,000	1,001	858,000	1,001
2016-02-10	1,110	1,120	1,069	1,083	487,500	1,083
2016-02-09	1,130	1,134	1,102	1,107	381,900	1,107
2016-02-08	1,161	1,174	1,154	1,164	374,300	1,164
2016-02-05	1,206	1,207	1,182	1,189	425,300	1,189
2016-02-04	1,190	1,238	1,187	1,225	538,800	1,225
2016-02-03	1,200	1,209	1,183	1,190	539,700	1,190
2016-02-02	1,210	1,214	1,200	1,209	421,800	1,209
2016-02-01	1,224	1,225	1,191	1,201	614,200	1,201
2016-01-29	1,187	1,201	1,148	1,183	1,724,900	1,183
2016-01-28	1,129	1,129	1,094	1,100	593,000	1,100
2016-01-27	1,140	1,143	1,109	1,122	499,000	1,122
2016-01-26	1,125	1,132	1,118	1,119	257,500	1,119
2016-01-25	1,134	1,147	1,115	1,141	480,100	1,141
2016-01-22	1,108	1,110	1,079	1,105	433,700	1,105
2016-01-21	1,080	1,115	1,063	1,063	523,400	1,063
2016-01-20	1,133	1,133	1,083	1,088	521,400	1,088
2016-01-19	1,120	1,149	1,120	1,134	382,400	1,134
2016-01-18	1,100	1,130	1,092	1,126	785,000	1,126
2016-01-15	1,190	1,191	1,152	1,157	541,000	1,157
2016-01-14	1,200	1,200	1,161	1,174	942,500	1,174
2016-01-13	1,225	1,238	1,213	1,230	312,600	1,230
2016-01-12	1,247	1,256	1,198	1,200	586,700	1,200
2016-01-08	1,247	1,266	1,240	1,248	531,800	1,248
2016-01-07	1,283	1,287	1,250	1,250	525,100	1,250
2016-01-06	1,339	1,339	1,285	1,291	614,100	1,291
2016-01-05	1,333	1,336	1,318	1,330	451,000	1,330
2016-01-04	1,318	1,342	1,306	1,320	663,300	1,320

分割・併合履歴：なし