4980 デクセリアルズ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	817	826	805	808	269,500	269.33
2018-12-27	814	823	797	821	503,500	273.67
2018-12-26	754	783	744	767	539,700	255.67
2018-12-25	725	766	720	739	959,600	246.33
2018-12-21	769	789	768	785	831,700	261.67
2018-12-20	793	796	768	771	642,800	257
2018-12-19	806	810	791	801	449,300	267
2018-12-18	804	820	800	809	412,100	269.67
2018-12-17	846	847	816	819	487,500	273
2018-12-14	863	868	840	846	365,400	282
2018-12-13	855	863	840	863	504,000	287.67
2018-12-12	830	849	826	848	573,300	282.67
2018-12-11	878	883	828	837	564,400	279
2018-12-10	910	912	870	878	470,100	292.67
2018-12-07	934	937	897	917	474,800	305.67
2018-12-06	959	959	917	924	484,600	308
2018-12-05	975	983	962	965	242,900	321.67
2018-12-04	1,015	1,015	984	985	231,700	328.33
2018-12-03	1,001	1,015	998	1,007	327,700	335.67
2018-11-30	987	997	983	991	249,500	330.33
2018-11-29	999	1,012	989	990	249,600	330
2018-11-28	999	1,000	986	996	239,700	332
2018-11-27	990	999	982	994	157,800	331.33
2018-11-26	968	987	960	979	155,500	326.33
2018-11-22	980	981	960	965	203,400	321.67
2018-11-21	969	981	959	981	202,300	327
2018-11-20	978	991	972	983	173,900	327.67
2018-11-19	978	994	976	991	118,200	330.33
2018-11-16	995	1,000	977	978	193,300	326
2018-11-15	988	999	982	996	149,600	332
2018-11-14	986	1,004	981	998	162,700	332.67
2018-11-13	986	994	965	989	233,800	329.67
2018-11-12	1,027	1,027	1,005	1,005	249,000	335
2018-11-09	1,055	1,060	1,029	1,037	199,200	345.67
2018-11-08	1,071	1,078	1,043	1,050	225,500	350
2018-11-07	1,045	1,058	1,019	1,047	413,700	349
2018-11-06	1,010	1,033	1,010	1,022	310,100	340.67
2018-11-05	1,018	1,043	1,010	1,019	225,500	339.67
2018-11-02	1,004	1,038	998	1,036	430,100	345.33
2018-11-01	979	999	979	991	335,900	330.33
2018-10-31	958	978	931	971	702,700	323.67
2018-10-30	928	930	896	913	1,029,400	304.33
2018-10-29	952	968	927	943	435,200	314.33
2018-10-26	987	991	932	951	535,100	317
2018-10-25	983	990	963	972	411,100	324
2018-10-24	1,013	1,015	996	1,003	322,100	334.33
2018-10-23	1,041	1,042	1,010	1,010	348,000	336.67
2018-10-22	1,041	1,056	1,030	1,048	142,900	349.33
2018-10-19	1,050	1,051	1,036	1,045	207,200	348.33
2018-10-18	1,079	1,084	1,062	1,064	169,400	354.67
2018-10-17	1,079	1,083	1,065	1,075	157,400	358.33
2018-10-16	1,037	1,055	1,034	1,052	215,000	350.67
2018-10-15	1,060	1,061	1,036	1,043	274,000	347.67
2018-10-12	1,037	1,069	1,032	1,063	304,900	354.33
2018-10-11	1,067	1,075	1,047	1,051	497,500	350.33
2018-10-10	1,127	1,127	1,094	1,097	388,200	365.67
2018-10-09	1,152	1,154	1,108	1,110	447,900	370
2018-10-05	1,172	1,185	1,162	1,162	340,900	387.33
2018-10-04	1,180	1,199	1,174	1,183	451,200	394.33
2018-10-03	1,166	1,177	1,160	1,161	321,500	387
2018-10-02	1,162	1,190	1,159	1,160	554,700	386.67
2018-10-01	1,151	1,172	1,151	1,153	329,800	384.33
2018-09-28	1,157	1,175	1,152	1,155	310,800	385
2018-09-27	1,175	1,185	1,149	1,149	422,700	383
2018-09-26	1,163	1,184	1,161	1,184	146,900	394.67
2018-09-25	1,187	1,193	1,164	1,187	513,200	395.67
2018-09-21	1,147	1,195	1,145	1,191	573,300	397
2018-09-20	1,153	1,163	1,130	1,134	311,700	378
2018-09-19	1,145	1,164	1,143	1,156	408,900	385.33
2018-09-18	1,107	1,127	1,095	1,123	219,800	374.33
2018-09-14	1,099	1,114	1,099	1,109	185,300	369.67
2018-09-13	1,080	1,099	1,078	1,090	170,200	363.33
2018-09-12	1,110	1,115	1,075	1,087	274,200	362.33
2018-09-11	1,109	1,109	1,091	1,106	207,300	368.67
2018-09-10	1,094	1,100	1,083	1,091	211,700	363.67
2018-09-07	1,106	1,107	1,086	1,097	286,900	365.67
2018-09-06	1,131	1,131	1,106	1,106	242,300	368.67
2018-09-05	1,152	1,171	1,127	1,137	419,500	379
2018-09-04	1,197	1,198	1,171	1,178	310,000	392.67
2018-09-03	1,225	1,232	1,186	1,192	479,800	397.33
2018-08-31	1,186	1,227	1,179	1,222	627,900	407.33
2018-08-30	1,199	1,212	1,195	1,200	617,200	400
2018-08-29	1,155	1,199	1,155	1,191	474,200	397
2018-08-28	1,143	1,195	1,143	1,167	696,900	389
2018-08-27	1,128	1,140	1,123	1,138	185,000	379.33
2018-08-24	1,135	1,138	1,125	1,135	240,400	378.33
2018-08-23	1,117	1,125	1,101	1,117	177,800	372.33
2018-08-22	1,098	1,122	1,098	1,117	345,100	372.33
2018-08-21	1,062	1,095	1,054	1,093	373,700	364.33
2018-08-20	1,067	1,076	1,055	1,056	176,800	352
2018-08-17	1,051	1,071	1,045	1,068	212,500	356
2018-08-16	1,042	1,054	1,031	1,051	337,400	350.33
2018-08-15	1,086	1,093	1,062	1,063	244,800	354.33
2018-08-14	1,057	1,085	1,051	1,084	240,700	361.33
2018-08-13	1,068	1,068	1,043	1,057	404,600	352.33
2018-08-10	1,101	1,101	1,062	1,070	577,200	356.67
2018-08-09	1,107	1,110	1,097	1,106	160,300	368.67
2018-08-08	1,113	1,115	1,097	1,114	204,500	371.33
2018-08-07	1,100	1,115	1,096	1,101	216,800	367
2018-08-06	1,150	1,150	1,095	1,100	491,300	366.67
2018-08-03	1,162	1,178	1,153	1,154	397,500	384.67
2018-08-02	1,160	1,167	1,143	1,159	505,100	386.33
2018-08-01	1,121	1,164	1,116	1,154	680,000	384.67
2018-07-31	1,125	1,167	1,101	1,103	901,400	367.67
2018-07-30	1,156	1,168	1,141	1,145	466,400	381.67
2018-07-27	1,128	1,161	1,127	1,146	641,700	382
2018-07-26	1,133	1,141	1,121	1,125	302,300	375
2018-07-25	1,114	1,131	1,114	1,122	268,200	374
2018-07-24	1,098	1,105	1,097	1,102	318,000	367.33
2018-07-23	1,093	1,112	1,092	1,102	363,000	367.33
2018-07-20	1,119	1,122	1,089	1,102	353,100	367.33
2018-07-19	1,115	1,135	1,114	1,120	365,500	373.33
2018-07-18	1,111	1,125	1,102	1,110	506,800	370
2018-07-17	1,126	1,133	1,110	1,113	310,800	371
2018-07-13	1,101	1,139	1,092	1,125	397,800	375
2018-07-12	1,104	1,108	1,090	1,098	180,100	366
2018-07-11	1,130	1,130	1,060	1,101	488,400	367
2018-07-10	1,120	1,146	1,120	1,136	503,700	378.67
2018-07-09	1,099	1,118	1,085	1,118	272,700	372.67
2018-07-06	1,066	1,088	1,064	1,088	404,800	362.67
2018-07-05	1,051	1,068	1,048	1,063	332,100	354.33
2018-07-04	1,069	1,073	1,042	1,055	361,400	351.67
2018-07-03	1,101	1,107	1,064	1,073	320,200	357.67
2018-07-02	1,111	1,133	1,099	1,099	459,700	366.33
2018-06-29	1,092	1,110	1,088	1,106	386,900	368.67
2018-06-28	1,076	1,089	1,071	1,087	344,200	362.33
2018-06-27	1,064	1,082	1,059	1,076	316,100	358.67
2018-06-26	1,038	1,063	1,033	1,062	354,500	354
2018-06-25	1,074	1,079	1,035	1,047	635,000	349
2018-06-22	1,060	1,063	1,044	1,052	804,700	350.67
2018-06-21	1,072	1,088	1,060	1,074	400,900	358
2018-06-20	1,054	1,073	1,033	1,070	612,400	356.67
2018-06-19	1,070	1,080	1,043	1,050	467,700	350
2018-06-18	1,100	1,100	1,076	1,080	405,900	360
2018-06-15	1,111	1,115	1,091	1,102	328,700	367.33
2018-06-14	1,108	1,120	1,102	1,105	436,800	368.33
2018-06-13	1,122	1,130	1,112	1,118	282,000	372.67
2018-06-12	1,135	1,141	1,101	1,122	562,600	374
2018-06-11	1,106	1,129	1,101	1,126	312,600	375.33
2018-06-08	1,133	1,136	1,100	1,102	604,700	367.33
2018-06-07	1,125	1,141	1,120	1,139	359,000	379.67
2018-06-06	1,130	1,130	1,099	1,102	457,800	367.33
2018-06-05	1,130	1,148	1,130	1,141	594,900	380.33
2018-06-04	1,087	1,128	1,079	1,113	664,200	371
2018-06-01	1,071	1,080	1,061	1,062	370,400	354
2018-05-31	1,068	1,097	1,060	1,089	832,800	363
2018-05-30	1,022	1,057	1,022	1,043	742,000	347.67
2018-05-29	1,070	1,070	1,025	1,039	716,700	346.33
2018-05-28	1,076	1,082	1,061	1,066	557,200	355.33
2018-05-25	1,091	1,096	1,060	1,073	779,100	357.67
2018-05-24	1,140	1,140	1,088	1,098	727,700	366
2018-05-23	1,179	1,181	1,140	1,141	707,300	380.33
2018-05-22	1,180	1,183	1,166	1,179	382,300	393
2018-05-21	1,194	1,194	1,165	1,165	445,300	388.33
2018-05-18	1,150	1,184	1,150	1,182	534,100	394
2018-05-17	1,155	1,174	1,142	1,147	550,200	382.33
2018-05-16	1,127	1,154	1,126	1,150	681,500	383.33
2018-05-15	1,113	1,128	1,113	1,127	479,000	375.67
2018-05-14	1,126	1,138	1,112	1,122	519,300	374
2018-05-11	1,110	1,124	1,100	1,124	366,400	374.67
2018-05-10	1,141	1,141	1,100	1,104	503,600	368
2018-05-09	1,115	1,137	1,113	1,130	385,400	376.67
2018-05-08	1,144	1,144	1,110	1,113	729,800	371
2018-05-07	1,101	1,150	1,101	1,138	1,372,800	379.33
2018-05-02	1,072	1,097	1,070	1,082	777,300	360.67
2018-05-01	1,045	1,068	1,035	1,066	1,311,600	355.33
2018-04-27	1,034	1,063	1,006	1,031	2,871,900	343.67
2018-04-26	1,210	1,211	1,182	1,184	531,400	394.67
2018-04-25	1,188	1,209	1,184	1,208	342,000	402.67
2018-04-24	1,203	1,208	1,187	1,200	534,200	400
2018-04-23	1,205	1,217	1,188	1,192	378,500	397.33
2018-04-20	1,206	1,209	1,189	1,202	299,700	400.67
2018-04-19	1,184	1,215	1,180	1,211	551,300	403.67
2018-04-18	1,170	1,187	1,165	1,183	323,200	394.33
2018-04-17	1,190	1,194	1,170	1,177	208,000	392.33
2018-04-16	1,196	1,196	1,168	1,187	320,200	395.67
2018-04-13	1,165	1,191	1,161	1,188	408,200	396
2018-04-12	1,183	1,184	1,150	1,158	435,000	386
2018-04-11	1,146	1,188	1,139	1,183	778,400	394.33
2018-04-10	1,107	1,139	1,106	1,136	328,500	378.67
2018-04-09	1,119	1,126	1,104	1,108	310,300	369.33
2018-04-06	1,126	1,132	1,110	1,124	492,200	374.67
2018-04-05	1,108	1,131	1,108	1,128	604,900	376
2018-04-04	1,111	1,119	1,097	1,108	544,400	369.33
2018-04-03	1,106	1,122	1,092	1,104	588,100	368
2018-03-30	1,095	1,109	1,089	1,105	506,400	368.33
2018-03-29	1,105	1,113	1,077	1,086	545,300	362
2018-03-28	1,060	1,091	1,058	1,089	400,600	363
2018-03-27	1,089	1,111	1,086	1,100	843,800	366.67
2018-03-26	1,046	1,066	1,040	1,060	1,059,500	353.33
2018-03-23	1,108	1,108	1,064	1,067	1,344,300	355.67
2018-03-22	1,150	1,156	1,123	1,139	485,000	379.67
2018-03-20	1,137	1,147	1,119	1,145	563,700	381.67
2018-03-19	1,165	1,185	1,145	1,153	671,000	384.33
2018-03-16	1,187	1,198	1,157	1,161	1,023,200	387
2018-03-15	1,199	1,211	1,175	1,186	619,600	395.33
2018-03-14	1,210	1,217	1,197	1,199	622,000	399.67
2018-03-13	1,208	1,216	1,191	1,216	708,000	405.33
2018-03-12	1,230	1,252	1,224	1,238	434,900	412.67
2018-03-09	1,202	1,228	1,190	1,216	506,200	405.33
2018-03-08	1,202	1,211	1,186	1,193	445,000	397.67
2018-03-07	1,200	1,214	1,189	1,196	445,900	398.67
2018-03-06	1,222	1,234	1,198	1,201	1,039,400	400.33
2018-03-05	1,303	1,303	1,195	1,199	1,497,400	399.67
2018-03-02	1,335	1,346	1,322	1,323	509,600	441
2018-03-01	1,400	1,402	1,372	1,374	342,200	458
2018-02-28	1,404	1,419	1,400	1,407	268,400	469
2018-02-27	1,415	1,423	1,405	1,411	303,000	470.33
2018-02-26	1,415	1,415	1,376	1,398	296,700	466
2018-02-23	1,391	1,408	1,371	1,407	321,000	469
2018-02-22	1,385	1,395	1,371	1,387	360,600	462.33
2018-02-21	1,381	1,423	1,381	1,403	559,000	467.67
2018-02-20	1,352	1,382	1,337	1,369	649,800	456.33
2018-02-19	1,388	1,397	1,357	1,372	560,200	457.33
2018-02-16	1,330	1,362	1,320	1,358	381,900	452.67
2018-02-15	1,312	1,337	1,306	1,324	397,100	441.33
2018-02-14	1,329	1,330	1,299	1,312	411,700	437.33
2018-02-13	1,383	1,383	1,327	1,329	392,200	443
2018-02-09	1,327	1,365	1,321	1,364	547,200	454.67
2018-02-08	1,384	1,428	1,381	1,420	517,000	473.33
2018-02-07	1,434	1,439	1,364	1,366	797,800	455.33
2018-02-06	1,360	1,381	1,305	1,374	1,151,500	458
2018-02-05	1,480	1,488	1,428	1,450	854,600	483.33
2018-02-02	1,523	1,544	1,511	1,535	486,100	511.67
2018-02-01	1,530	1,543	1,507	1,534	612,800	511.33
2018-01-31	1,550	1,553	1,465	1,520	1,251,600	506.67
2018-01-30	1,515	1,515	1,466	1,485	817,800	495
2018-01-29	1,501	1,518	1,488	1,501	560,500	500.33
2018-01-26	1,513	1,519	1,495	1,497	463,800	499
2018-01-25	1,525	1,532	1,507	1,515	514,000	505
2018-01-24	1,567	1,571	1,524	1,536	783,600	512
2018-01-23	1,574	1,587	1,562	1,583	412,100	527.67
2018-01-22	1,585	1,585	1,566	1,570	257,600	523.33
2018-01-19	1,548	1,582	1,530	1,573	635,800	524.33
2018-01-18	1,595	1,607	1,544	1,557	778,800	519
2018-01-17	1,590	1,596	1,574	1,574	392,900	524.67
2018-01-16	1,601	1,611	1,583	1,607	453,800	535.67
2018-01-15	1,610	1,624	1,592	1,607	551,600	535.67
2018-01-12	1,580	1,614	1,573	1,604	907,500	534.67
2018-01-11	1,560	1,586	1,544	1,579	824,300	526.33
2018-01-10	1,565	1,587	1,561	1,570	784,500	523.33
2018-01-09	1,544	1,562	1,526	1,549	955,700	516.33
2018-01-05	1,499	1,522	1,485	1,519	684,100	506.33
2018-01-04	1,478	1,500	1,467	1,500	602,200	500

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