4980 デクセリアルズ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,436	1,468	1,430	1,459	331,400	486.33
2017-12-28	1,430	1,453	1,422	1,435	337,700	478.33
2017-12-27	1,430	1,458	1,426	1,428	380,200	476
2017-12-26	1,436	1,458	1,431	1,445	305,300	481.67
2017-12-25	1,483	1,483	1,447	1,449	287,600	483
2017-12-22	1,440	1,493	1,440	1,483	835,300	494.33
2017-12-21	1,420	1,440	1,402	1,437	427,100	479
2017-12-20	1,403	1,429	1,403	1,425	461,400	475
2017-12-19	1,384	1,410	1,381	1,407	374,700	469
2017-12-18	1,389	1,389	1,355	1,377	407,300	459
2017-12-15	1,393	1,403	1,358	1,360	401,300	453.33
2017-12-14	1,385	1,402	1,377	1,396	427,000	465.33
2017-12-13	1,423	1,424	1,380	1,383	387,400	461
2017-12-12	1,435	1,463	1,416	1,417	733,600	472.33
2017-12-11	1,384	1,432	1,375	1,423	695,300	474.33
2017-12-08	1,346	1,378	1,322	1,377	630,000	459
2017-12-07	1,311	1,344	1,300	1,340	595,600	446.67
2017-12-06	1,350	1,357	1,297	1,302	842,100	434
2017-12-05	1,375	1,384	1,351	1,358	501,500	452.67
2017-12-04	1,399	1,407	1,377	1,381	384,200	460.33
2017-12-01	1,374	1,392	1,346	1,390	646,400	463.33
2017-11-30	1,375	1,376	1,340	1,364	765,700	454.67
2017-11-29	1,407	1,414	1,371	1,382	440,000	460.67
2017-11-28	1,416	1,425	1,384	1,396	416,300	465.33
2017-11-27	1,475	1,475	1,415	1,421	501,400	473.67
2017-11-24	1,470	1,474	1,457	1,467	363,100	489
2017-11-22	1,465	1,475	1,456	1,471	438,400	490.33
2017-11-21	1,423	1,458	1,423	1,456	468,600	485.33
2017-11-20	1,383	1,429	1,373	1,420	422,000	473.33
2017-11-17	1,400	1,422	1,396	1,407	679,300	469
2017-11-16	1,327	1,385	1,323	1,380	681,800	460
2017-11-15	1,362	1,375	1,306	1,307	619,200	435.67
2017-11-13	1,420	1,427	1,386	1,389	503,200	463
2017-11-10	1,430	1,459	1,420	1,421	521,800	473.67
2017-11-09	1,459	1,484	1,423	1,447	834,800	482.33
2017-11-08	1,459	1,468	1,442	1,463	597,000	487.67
2017-11-07	1,414	1,470	1,414	1,459	1,194,100	486.33
2017-11-06	1,414	1,458	1,396	1,411	1,651,500	470.33
2017-11-02	1,325	1,384	1,325	1,384	1,159,900	461.33
2017-11-01	1,291	1,317	1,279	1,312	1,263,200	437.33
2017-10-31	1,327	1,354	1,277	1,277	2,833,800	425.67
2017-10-30	1,358	1,367	1,335	1,352	1,417,800	450.67
2017-10-27	1,335	1,344	1,328	1,342	648,200	447.33
2017-10-26	1,338	1,345	1,327	1,333	377,300	444.33
2017-10-25	1,349	1,360	1,340	1,341	543,700	447
2017-10-24	1,338	1,352	1,324	1,343	393,000	447.67
2017-10-23	1,330	1,343	1,323	1,339	360,300	446.33
2017-10-20	1,329	1,337	1,325	1,326	212,200	442
2017-10-19	1,343	1,355	1,331	1,332	360,000	444
2017-10-18	1,341	1,341	1,326	1,330	271,900	443.33
2017-10-17	1,336	1,351	1,324	1,343	469,900	447.67
2017-10-16	1,326	1,334	1,318	1,327	399,500	442.33
2017-10-13	1,359	1,361	1,321	1,326	460,400	442
2017-10-12	1,343	1,353	1,335	1,350	322,600	450
2017-10-11	1,375	1,375	1,328	1,331	506,500	443.67
2017-10-10	1,388	1,391	1,365	1,372	299,300	457.33
2017-10-06	1,379	1,406	1,377	1,389	401,900	463
2017-10-05	1,390	1,397	1,364	1,366	407,500	455.33
2017-10-04	1,390	1,403	1,379	1,382	291,400	460.67
2017-10-03	1,380	1,393	1,364	1,388	339,800	462.67
2017-10-02	1,383	1,405	1,373	1,377	463,900	459
2017-09-29	1,381	1,387	1,363	1,376	503,000	458.67
2017-09-28	1,365	1,385	1,363	1,372	569,900	457.33
2017-09-27	1,381	1,397	1,364	1,370	682,900	456.67
2017-09-26	1,387	1,388	1,358	1,380	680,900	460
2017-09-25	1,408	1,428	1,386	1,394	640,800	464.67
2017-09-22	1,404	1,425	1,385	1,394	760,500	464.67
2017-09-21	1,464	1,482	1,452	1,455	227,600	485
2017-09-20	1,475	1,489	1,452	1,469	365,200	489.67
2017-09-19	1,499	1,505	1,463	1,479	478,700	493
2017-09-15	1,490	1,511	1,477	1,488	436,100	496
2017-09-14	1,495	1,511	1,488	1,499	725,900	499.67
2017-09-13	1,449	1,485	1,441	1,480	430,600	493.33
2017-09-12	1,439	1,442	1,420	1,433	407,400	477.67
2017-09-11	1,420	1,447	1,414	1,419	393,400	473
2017-09-08	1,410	1,439	1,394	1,418	571,600	472.67
2017-09-07	1,460	1,460	1,418	1,431	341,100	477
2017-09-06	1,399	1,466	1,398	1,449	541,800	483
2017-09-05	1,468	1,480	1,402	1,419	513,200	473
2017-09-04	1,508	1,508	1,444	1,467	420,900	489
2017-09-01	1,519	1,519	1,482	1,511	442,800	503.67
2017-08-31	1,470	1,518	1,470	1,514	1,127,500	504.67
2017-08-30	1,441	1,467	1,439	1,466	773,600	488.67
2017-08-29	1,400	1,430	1,390	1,423	291,300	474.33
2017-08-28	1,403	1,430	1,402	1,410	269,100	470
2017-08-25	1,416	1,445	1,406	1,408	539,500	469.33
2017-08-24	1,409	1,421	1,397	1,411	312,500	470.33
2017-08-23	1,421	1,425	1,401	1,412	584,700	470.67
2017-08-22	1,350	1,414	1,346	1,402	1,179,900	467.33
2017-08-21	1,346	1,346	1,326	1,335	223,000	445
2017-08-18	1,350	1,357	1,324	1,345	544,300	448.33
2017-08-17	1,375	1,385	1,351	1,380	452,400	460
2017-08-16	1,350	1,373	1,344	1,371	650,800	457
2017-08-15	1,316	1,353	1,311	1,348	614,100	449.33
2017-08-14	1,305	1,328	1,305	1,313	512,900	437.67
2017-08-10	1,320	1,346	1,311	1,327	541,100	442.33
2017-08-09	1,310	1,335	1,309	1,332	739,000	444
2017-08-08	1,294	1,318	1,293	1,296	493,100	432
2017-08-07	1,304	1,308	1,280	1,288	594,300	429.33
2017-08-04	1,318	1,330	1,299	1,304	482,300	434.67
2017-08-03	1,297	1,334	1,292	1,327	647,600	442.33
2017-08-02	1,309	1,329	1,300	1,301	849,300	433.67
2017-08-01	1,339	1,358	1,312	1,318	1,010,500	439.33
2017-07-31	1,298	1,339	1,291	1,334	1,086,400	444.67
2017-07-28	1,282	1,344	1,282	1,328	4,733,600	442.67
2017-07-27	1,160	1,168	1,144	1,166	659,100	388.67
2017-07-26	1,160	1,173	1,140	1,149	480,600	383
2017-07-25	1,157	1,165	1,148	1,157	495,900	385.67
2017-07-24	1,142	1,154	1,134	1,144	515,000	381.33
2017-07-21	1,118	1,146	1,117	1,141	507,300	380.33
2017-07-20	1,107	1,120	1,103	1,117	145,100	372.33
2017-07-19	1,117	1,117	1,098	1,102	312,200	367.33
2017-07-18	1,134	1,136	1,112	1,119	244,400	373
2017-07-14	1,107	1,130	1,100	1,128	479,000	376
2017-07-13	1,097	1,104	1,090	1,102	237,300	367.33
2017-07-12	1,103	1,106	1,086	1,088	219,600	362.67
2017-07-11	1,102	1,105	1,098	1,105	248,400	368.33
2017-07-10	1,103	1,108	1,090	1,095	368,700	365
2017-07-07	1,079	1,100	1,079	1,087	223,000	362.33
2017-07-06	1,085	1,101	1,085	1,089	237,400	363
2017-07-05	1,095	1,098	1,076	1,088	259,900	362.67
2017-07-04	1,099	1,108	1,089	1,094	325,000	364.67
2017-07-03	1,100	1,112	1,093	1,094	366,500	364.67
2017-06-30	1,075	1,100	1,072	1,098	318,200	366
2017-06-29	1,094	1,098	1,077	1,085	356,800	361.67
2017-06-28	1,091	1,101	1,089	1,090	346,100	363.33
2017-06-27	1,100	1,100	1,087	1,089	336,000	363
2017-06-26	1,097	1,104	1,094	1,097	297,000	365.67
2017-06-23	1,095	1,103	1,091	1,096	368,300	365.33
2017-06-22	1,100	1,100	1,071	1,083	485,600	361
2017-06-21	1,130	1,135	1,102	1,104	999,900	368
2017-06-20	1,078	1,140	1,077	1,127	3,019,300	375.67
2017-06-19	1,004	1,006	998	998	281,500	332.67
2017-06-16	995	1,002	991	994	522,700	331.33
2017-06-15	997	997	987	987	232,700	329
2017-06-14	998	1,004	988	988	282,800	329.33
2017-06-13	996	997	984	997	286,200	332.33
2017-06-12	982	1,000	982	991	398,800	330.33
2017-06-09	974	981	972	979	286,100	326.33
2017-06-08	975	988	969	974	306,700	324.67
2017-06-07	971	972	961	970	351,900	323.33
2017-06-06	984	984	971	971	313,500	323.67
2017-06-05	990	997	977	984	358,500	328
2017-06-02	967	990	964	990	579,500	330
2017-06-01	955	966	955	962	271,400	320.67
2017-05-31	969	969	951	955	372,100	318.33
2017-05-30	976	976	958	966	210,900	322
2017-05-29	970	976	967	969	260,500	323
2017-05-26	962	968	959	965	294,200	321.67
2017-05-25	963	963	952	958	330,800	319.33
2017-05-24	964	964	953	959	232,000	319.67
2017-05-23	951	961	951	955	404,100	318.33
2017-05-22	954	960	952	958	220,500	319.33
2017-05-19	944	956	936	954	312,700	318
2017-05-18	950	951	930	943	575,400	314.33
2017-05-17	964	964	956	960	370,300	320
2017-05-16	965	968	960	968	336,000	322.67
2017-05-15	975	976	962	964	434,300	321.33
2017-05-12	982	984	973	975	308,400	325
2017-05-11	980	983	971	981	406,600	327
2017-05-10	990	990	967	974	983,300	324.67
2017-05-09	1,000	1,002	991	997	514,900	332.33
2017-05-08	1,006	1,006	997	1,000	468,900	333.33
2017-05-02	1,000	1,001	990	991	566,900	330.33
2017-05-01	1,005	1,009	992	998	641,700	332.67
2017-04-28	1,010	1,010	987	1,002	1,803,200	334
2017-04-27	1,152	1,167	1,139	1,153	492,400	384.33
2017-04-26	1,095	1,127	1,095	1,127	299,900	375.67
2017-04-25	1,089	1,093	1,072	1,091	218,800	363.67
2017-04-24	1,091	1,095	1,074	1,077	186,600	359
2017-04-21	1,067	1,075	1,064	1,075	157,900	358.33
2017-04-20	1,050	1,065	1,050	1,057	155,200	352.33
2017-04-19	1,047	1,059	1,045	1,053	139,000	351
2017-04-18	1,053	1,065	1,044	1,053	174,600	351
2017-04-17	1,030	1,040	1,027	1,037	188,400	345.67
2017-04-14	1,045	1,052	1,035	1,046	171,700	348.67
2017-04-13	1,030	1,049	1,016	1,045	261,800	348.33
2017-04-12	1,051	1,055	1,042	1,045	220,700	348.33
2017-04-11	1,062	1,069	1,056	1,065	158,200	355
2017-04-10	1,069	1,078	1,061	1,075	156,700	358.33
2017-04-07	1,052	1,079	1,052	1,068	271,700	356
2017-04-06	1,075	1,080	1,053	1,056	238,100	352
2017-04-05	1,080	1,097	1,077	1,082	195,300	360.67
2017-04-04	1,100	1,104	1,080	1,087	225,900	362.33
2017-04-03	1,098	1,117	1,093	1,107	254,200	369
2017-03-31	1,125	1,133	1,100	1,100	281,300	366.67
2017-03-30	1,130	1,139	1,120	1,125	378,200	375
2017-03-29	1,167	1,170	1,145	1,145	484,100	381.67
2017-03-28	1,185	1,194	1,178	1,194	468,600	398
2017-03-27	1,201	1,204	1,170	1,171	608,500	390.33
2017-03-24	1,221	1,222	1,208	1,210	355,400	403.33
2017-03-23	1,215	1,223	1,201	1,212	427,400	404
2017-03-22	1,210	1,213	1,201	1,201	465,200	400.33
2017-03-21	1,213	1,230	1,213	1,225	249,900	408.33
2017-03-17	1,215	1,219	1,207	1,211	318,000	403.67
2017-03-16	1,213	1,225	1,204	1,221	344,700	407
2017-03-15	1,230	1,232	1,216	1,217	517,000	405.67
2017-03-14	1,236	1,239	1,231	1,232	271,400	410.67
2017-03-13	1,239	1,240	1,229	1,235	361,700	411.67
2017-03-10	1,240	1,241	1,227	1,237	513,100	412.33
2017-03-09	1,248	1,249	1,230	1,237	321,400	412.33
2017-03-08	1,249	1,252	1,237	1,242	207,200	414
2017-03-07	1,249	1,251	1,238	1,249	257,300	416.33
2017-03-06	1,240	1,249	1,240	1,242	274,500	414
2017-03-03	1,250	1,250	1,231	1,234	315,200	411.33
2017-03-02	1,258	1,260	1,247	1,252	386,800	417.33
2017-03-01	1,267	1,268	1,244	1,247	616,800	415.67
2017-02-28	1,252	1,289	1,252	1,272	290,500	424
2017-02-27	1,269	1,273	1,254	1,261	276,400	420.33
2017-02-24	1,270	1,283	1,262	1,278	214,900	426
2017-02-23	1,280	1,285	1,268	1,273	211,700	424.33
2017-02-22	1,292	1,292	1,271	1,279	310,100	426.33
2017-02-21	1,285	1,294	1,281	1,292	199,600	430.67
2017-02-20	1,286	1,290	1,266	1,288	219,100	429.33
2017-02-17	1,286	1,302	1,286	1,292	222,300	430.67
2017-02-16	1,315	1,316	1,288	1,291	246,600	430.33
2017-02-15	1,318	1,323	1,303	1,308	231,300	436
2017-02-14	1,300	1,318	1,298	1,300	367,000	433.33
2017-02-13	1,281	1,325	1,280	1,290	567,600	430
2017-02-10	1,242	1,259	1,238	1,259	389,900	419.67
2017-02-09	1,240	1,248	1,225	1,228	197,200	409.33
2017-02-08	1,235	1,238	1,219	1,237	178,000	412.33
2017-02-07	1,245	1,248	1,220	1,234	207,800	411.33
2017-02-06	1,240	1,257	1,220	1,255	423,500	418.33
2017-02-03	1,206	1,236	1,206	1,215	328,900	405
2017-02-02	1,215	1,227	1,203	1,205	344,300	401.67
2017-02-01	1,222	1,226	1,203	1,223	430,300	407.67
2017-01-31	1,250	1,267	1,236	1,242	595,700	414
2017-01-30	1,250	1,289	1,249	1,255	843,900	418.33
2017-01-27	1,180	1,243	1,180	1,234	1,140,000	411.33
2017-01-26	1,165	1,174	1,157	1,171	311,500	390.33
2017-01-25	1,143	1,159	1,137	1,153	236,900	384.33
2017-01-24	1,126	1,138	1,126	1,130	129,200	376.67
2017-01-23	1,143	1,145	1,128	1,135	157,000	378.33
2017-01-20	1,139	1,151	1,133	1,146	156,500	382
2017-01-19	1,130	1,140	1,123	1,139	208,800	379.67
2017-01-18	1,103	1,120	1,070	1,119	397,700	373
2017-01-17	1,147	1,147	1,117	1,122	338,600	374
2017-01-16	1,170	1,173	1,143	1,148	270,500	382.67
2017-01-13	1,143	1,178	1,142	1,170	383,100	390
2017-01-12	1,160	1,163	1,121	1,143	400,300	381
2017-01-11	1,160	1,173	1,160	1,164	296,800	388
2017-01-10	1,151	1,176	1,151	1,158	465,300	386
2017-01-06	1,150	1,153	1,130	1,150	305,900	383.33
2017-01-05	1,143	1,159	1,143	1,154	403,600	384.67
2017-01-04	1,121	1,149	1,112	1,137	658,300	379

分割・併合履歴： [2024-09-27]1株→3株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31