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
2018-12-28817826805808269,500808
2018-12-27814823797821503,500821
2018-12-26754783744767539,700767
2018-12-25725766720739959,600739
2018-12-21769789768785831,700785
2018-12-20793796768771642,800771
2018-12-19806810791801449,300801
2018-12-18804820800809412,100809
2018-12-17846847816819487,500819
2018-12-14863868840846365,400846
2018-12-13855863840863504,000863
2018-12-12830849826848573,300848
2018-12-11878883828837564,400837
2018-12-10910912870878470,100878
2018-12-07934937897917474,800917
2018-12-06959959917924484,600924
2018-12-05975983962965242,900965
2018-12-041,0151,015984985231,700985
2018-12-031,0011,0159981,007327,7001,007
2018-11-30987997983991249,500991
2018-11-299991,012989990249,600990
2018-11-289991,000986996239,700996
2018-11-27990999982994157,800994
2018-11-26968987960979155,500979
2018-11-22980981960965203,400965
2018-11-21969981959981202,300981
2018-11-20978991972983173,900983
2018-11-19978994976991118,200991
2018-11-169951,000977978193,300978
2018-11-15988999982996149,600996
2018-11-149861,004981998162,700998
2018-11-13986994965989233,800989
2018-11-121,0271,0271,0051,005249,0001,005
2018-11-091,0551,0601,0291,037199,2001,037
2018-11-081,0711,0781,0431,050225,5001,050
2018-11-071,0451,0581,0191,047413,7001,047
2018-11-061,0101,0331,0101,022310,1001,022
2018-11-051,0181,0431,0101,019225,5001,019
2018-11-021,0041,0389981,036430,1001,036
2018-11-01979999979991335,900991
2018-10-31958978931971702,700971
2018-10-309289308969131,029,400913
2018-10-29952968927943435,200943
2018-10-26987991932951535,100951
2018-10-25983990963972411,100972
2018-10-241,0131,0159961,003322,1001,003
2018-10-231,0411,0421,0101,010348,0001,010
2018-10-221,0411,0561,0301,048142,9001,048
2018-10-191,0501,0511,0361,045207,2001,045
2018-10-181,0791,0841,0621,064169,4001,064
2018-10-171,0791,0831,0651,075157,4001,075
2018-10-161,0371,0551,0341,052215,0001,052
2018-10-151,0601,0611,0361,043274,0001,043
2018-10-121,0371,0691,0321,063304,9001,063
2018-10-111,0671,0751,0471,051497,5001,051
2018-10-101,1271,1271,0941,097388,2001,097
2018-10-091,1521,1541,1081,110447,9001,110
2018-10-051,1721,1851,1621,162340,9001,162
2018-10-041,1801,1991,1741,183451,2001,183
2018-10-031,1661,1771,1601,161321,5001,161
2018-10-021,1621,1901,1591,160554,7001,160
2018-10-011,1511,1721,1511,153329,8001,153
2018-09-281,1571,1751,1521,155310,8001,155
2018-09-271,1751,1851,1491,149422,7001,149
2018-09-261,1631,1841,1611,184146,9001,184
2018-09-251,1871,1931,1641,187513,2001,187
2018-09-211,1471,1951,1451,191573,3001,191
2018-09-201,1531,1631,1301,134311,7001,134
2018-09-191,1451,1641,1431,156408,9001,156
2018-09-181,1071,1271,0951,123219,8001,123
2018-09-141,0991,1141,0991,109185,3001,109
2018-09-131,0801,0991,0781,090170,2001,090
2018-09-121,1101,1151,0751,087274,2001,087
2018-09-111,1091,1091,0911,106207,3001,106
2018-09-101,0941,1001,0831,091211,7001,091
2018-09-071,1061,1071,0861,097286,9001,097
2018-09-061,1311,1311,1061,106242,3001,106
2018-09-051,1521,1711,1271,137419,5001,137
2018-09-041,1971,1981,1711,178310,0001,178
2018-09-031,2251,2321,1861,192479,8001,192
2018-08-311,1861,2271,1791,222627,9001,222
2018-08-301,1991,2121,1951,200617,2001,200
2018-08-291,1551,1991,1551,191474,2001,191
2018-08-281,1431,1951,1431,167696,9001,167
2018-08-271,1281,1401,1231,138185,0001,138
2018-08-241,1351,1381,1251,135240,4001,135
2018-08-231,1171,1251,1011,117177,8001,117
2018-08-221,0981,1221,0981,117345,1001,117
2018-08-211,0621,0951,0541,093373,7001,093
2018-08-201,0671,0761,0551,056176,8001,056
2018-08-171,0511,0711,0451,068212,5001,068
2018-08-161,0421,0541,0311,051337,4001,051
2018-08-151,0861,0931,0621,063244,8001,063
2018-08-141,0571,0851,0511,084240,7001,084
2018-08-131,0681,0681,0431,057404,6001,057
2018-08-101,1011,1011,0621,070577,2001,070
2018-08-091,1071,1101,0971,106160,3001,106
2018-08-081,1131,1151,0971,114204,5001,114
2018-08-071,1001,1151,0961,101216,8001,101
2018-08-061,1501,1501,0951,100491,3001,100
2018-08-031,1621,1781,1531,154397,5001,154
2018-08-021,1601,1671,1431,159505,1001,159
2018-08-011,1211,1641,1161,154680,0001,154
2018-07-311,1251,1671,1011,103901,4001,103
2018-07-301,1561,1681,1411,145466,4001,145
2018-07-271,1281,1611,1271,146641,7001,146
2018-07-261,1331,1411,1211,125302,3001,125
2018-07-251,1141,1311,1141,122268,2001,122
2018-07-241,0981,1051,0971,102318,0001,102
2018-07-231,0931,1121,0921,102363,0001,102
2018-07-201,1191,1221,0891,102353,1001,102
2018-07-191,1151,1351,1141,120365,5001,120
2018-07-181,1111,1251,1021,110506,8001,110
2018-07-171,1261,1331,1101,113310,8001,113
2018-07-131,1011,1391,0921,125397,8001,125
2018-07-121,1041,1081,0901,098180,1001,098
2018-07-111,1301,1301,0601,101488,4001,101
2018-07-101,1201,1461,1201,136503,7001,136
2018-07-091,0991,1181,0851,118272,7001,118
2018-07-061,0661,0881,0641,088404,8001,088
2018-07-051,0511,0681,0481,063332,1001,063
2018-07-041,0691,0731,0421,055361,4001,055
2018-07-031,1011,1071,0641,073320,2001,073
2018-07-021,1111,1331,0991,099459,7001,099
2018-06-291,0921,1101,0881,106386,9001,106
2018-06-281,0761,0891,0711,087344,2001,087
2018-06-271,0641,0821,0591,076316,1001,076
2018-06-261,0381,0631,0331,062354,5001,062
2018-06-251,0741,0791,0351,047635,0001,047
2018-06-221,0601,0631,0441,052804,7001,052
2018-06-211,0721,0881,0601,074400,9001,074
2018-06-201,0541,0731,0331,070612,4001,070
2018-06-191,0701,0801,0431,050467,7001,050
2018-06-181,1001,1001,0761,080405,9001,080
2018-06-151,1111,1151,0911,102328,7001,102
2018-06-141,1081,1201,1021,105436,8001,105
2018-06-131,1221,1301,1121,118282,0001,118
2018-06-121,1351,1411,1011,122562,6001,122
2018-06-111,1061,1291,1011,126312,6001,126
2018-06-081,1331,1361,1001,102604,7001,102
2018-06-071,1251,1411,1201,139359,0001,139
2018-06-061,1301,1301,0991,102457,8001,102
2018-06-051,1301,1481,1301,141594,9001,141
2018-06-041,0871,1281,0791,113664,2001,113
2018-06-011,0711,0801,0611,062370,4001,062
2018-05-311,0681,0971,0601,089832,8001,089
2018-05-301,0221,0571,0221,043742,0001,043
2018-05-291,0701,0701,0251,039716,7001,039
2018-05-281,0761,0821,0611,066557,2001,066
2018-05-251,0911,0961,0601,073779,1001,073
2018-05-241,1401,1401,0881,098727,7001,098
2018-05-231,1791,1811,1401,141707,3001,141
2018-05-221,1801,1831,1661,179382,3001,179
2018-05-211,1941,1941,1651,165445,3001,165
2018-05-181,1501,1841,1501,182534,1001,182
2018-05-171,1551,1741,1421,147550,2001,147
2018-05-161,1271,1541,1261,150681,5001,150
2018-05-151,1131,1281,1131,127479,0001,127
2018-05-141,1261,1381,1121,122519,3001,122
2018-05-111,1101,1241,1001,124366,4001,124
2018-05-101,1411,1411,1001,104503,6001,104
2018-05-091,1151,1371,1131,130385,4001,130
2018-05-081,1441,1441,1101,113729,8001,113
2018-05-071,1011,1501,1011,1381,372,8001,138
2018-05-021,0721,0971,0701,082777,3001,082
2018-05-011,0451,0681,0351,0661,311,6001,066
2018-04-271,0341,0631,0061,0312,871,9001,031
2018-04-261,2101,2111,1821,184531,4001,184
2018-04-251,1881,2091,1841,208342,0001,208
2018-04-241,2031,2081,1871,200534,2001,200
2018-04-231,2051,2171,1881,192378,5001,192
2018-04-201,2061,2091,1891,202299,7001,202
2018-04-191,1841,2151,1801,211551,3001,211
2018-04-181,1701,1871,1651,183323,2001,183
2018-04-171,1901,1941,1701,177208,0001,177
2018-04-161,1961,1961,1681,187320,2001,187
2018-04-131,1651,1911,1611,188408,2001,188
2018-04-121,1831,1841,1501,158435,0001,158
2018-04-111,1461,1881,1391,183778,4001,183
2018-04-101,1071,1391,1061,136328,5001,136
2018-04-091,1191,1261,1041,108310,3001,108
2018-04-061,1261,1321,1101,124492,2001,124
2018-04-051,1081,1311,1081,128604,9001,128
2018-04-041,1111,1191,0971,108544,4001,108
2018-04-031,1061,1221,0921,104588,1001,104
2018-03-301,0951,1091,0891,105506,4001,105
2018-03-291,1051,1131,0771,086545,3001,086
2018-03-281,0601,0911,0581,089400,6001,089
2018-03-271,0891,1111,0861,100843,8001,100
2018-03-261,0461,0661,0401,0601,059,5001,060
2018-03-231,1081,1081,0641,0671,344,3001,067
2018-03-221,1501,1561,1231,139485,0001,139
2018-03-201,1371,1471,1191,145563,7001,145
2018-03-191,1651,1851,1451,153671,0001,153
2018-03-161,1871,1981,1571,1611,023,2001,161
2018-03-151,1991,2111,1751,186619,6001,186
2018-03-141,2101,2171,1971,199622,0001,199
2018-03-131,2081,2161,1911,216708,0001,216
2018-03-121,2301,2521,2241,238434,9001,238
2018-03-091,2021,2281,1901,216506,2001,216
2018-03-081,2021,2111,1861,193445,0001,193
2018-03-071,2001,2141,1891,196445,9001,196
2018-03-061,2221,2341,1981,2011,039,4001,201
2018-03-051,3031,3031,1951,1991,497,4001,199
2018-03-021,3351,3461,3221,323509,6001,323
2018-03-011,4001,4021,3721,374342,2001,374
2018-02-281,4041,4191,4001,407268,4001,407
2018-02-271,4151,4231,4051,411303,0001,411
2018-02-261,4151,4151,3761,398296,7001,398
2018-02-231,3911,4081,3711,407321,0001,407
2018-02-221,3851,3951,3711,387360,6001,387
2018-02-211,3811,4231,3811,403559,0001,403
2018-02-201,3521,3821,3371,369649,8001,369
2018-02-191,3881,3971,3571,372560,2001,372
2018-02-161,3301,3621,3201,358381,9001,358
2018-02-151,3121,3371,3061,324397,1001,324
2018-02-141,3291,3301,2991,312411,7001,312
2018-02-131,3831,3831,3271,329392,2001,329
2018-02-091,3271,3651,3211,364547,2001,364
2018-02-081,3841,4281,3811,420517,0001,420
2018-02-071,4341,4391,3641,366797,8001,366
2018-02-061,3601,3811,3051,3741,151,5001,374
2018-02-051,4801,4881,4281,450854,6001,450
2018-02-021,5231,5441,5111,535486,1001,535
2018-02-011,5301,5431,5071,534612,8001,534
2018-01-311,5501,5531,4651,5201,251,6001,520
2018-01-301,5151,5151,4661,485817,8001,485
2018-01-291,5011,5181,4881,501560,5001,501
2018-01-261,5131,5191,4951,497463,8001,497
2018-01-251,5251,5321,5071,515514,0001,515
2018-01-241,5671,5711,5241,536783,6001,536
2018-01-231,5741,5871,5621,583412,1001,583
2018-01-221,5851,5851,5661,570257,6001,570
2018-01-191,5481,5821,5301,573635,8001,573
2018-01-181,5951,6071,5441,557778,8001,557
2018-01-171,5901,5961,5741,574392,9001,574
2018-01-161,6011,6111,5831,607453,8001,607
2018-01-151,6101,6241,5921,607551,6001,607
2018-01-121,5801,6141,5731,604907,5001,604
2018-01-111,5601,5861,5441,579824,3001,579
2018-01-101,5651,5871,5611,570784,5001,570
2018-01-091,5441,5621,5261,549955,7001,549
2018-01-051,4991,5221,4851,519684,1001,519
2018-01-041,4781,5001,4671,500602,2001,500

分割・併合履歴 : なし