4980 デクセリアルズ(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 1,362 | 1,362 | 1,346 | 1,349 | 155,500 | 1,349 |
2020-12-29 | 1,342 | 1,367 | 1,342 | 1,362 | 179,300 | 1,362 |
2020-12-28 | 1,350 | 1,361 | 1,330 | 1,341 | 178,000 | 1,341 |
2020-12-25 | 1,360 | 1,367 | 1,339 | 1,344 | 215,200 | 1,344 |
2020-12-24 | 1,334 | 1,358 | 1,334 | 1,350 | 189,000 | 1,350 |
2020-12-23 | 1,330 | 1,331 | 1,301 | 1,322 | 111,600 | 1,322 |
2020-12-22 | 1,326 | 1,342 | 1,318 | 1,323 | 184,500 | 1,323 |
2020-12-21 | 1,310 | 1,336 | 1,310 | 1,330 | 146,600 | 1,330 |
2020-12-18 | 1,344 | 1,360 | 1,300 | 1,309 | 330,200 | 1,309 |
2020-12-17 | 1,345 | 1,357 | 1,333 | 1,343 | 222,800 | 1,343 |
2020-12-16 | 1,350 | 1,350 | 1,328 | 1,345 | 178,200 | 1,345 |
2020-12-15 | 1,330 | 1,379 | 1,326 | 1,332 | 212,900 | 1,332 |
2020-12-14 | 1,292 | 1,322 | 1,288 | 1,317 | 174,900 | 1,317 |
2020-12-11 | 1,298 | 1,311 | 1,280 | 1,296 | 178,000 | 1,296 |
2020-12-10 | 1,323 | 1,327 | 1,305 | 1,311 | 138,800 | 1,311 |
2020-12-09 | 1,303 | 1,331 | 1,299 | 1,331 | 159,500 | 1,331 |
2020-12-08 | 1,302 | 1,314 | 1,293 | 1,301 | 106,400 | 1,301 |
2020-12-07 | 1,337 | 1,345 | 1,307 | 1,312 | 168,200 | 1,312 |
2020-12-04 | 1,320 | 1,337 | 1,313 | 1,335 | 181,500 | 1,335 |
2020-12-03 | 1,365 | 1,375 | 1,324 | 1,327 | 289,600 | 1,327 |
2020-12-02 | 1,317 | 1,364 | 1,304 | 1,357 | 623,400 | 1,357 |
2020-12-01 | 1,270 | 1,308 | 1,262 | 1,306 | 299,500 | 1,306 |
2020-11-30 | 1,280 | 1,316 | 1,272 | 1,275 | 565,400 | 1,275 |
2020-11-27 | 1,216 | 1,276 | 1,213 | 1,267 | 594,300 | 1,267 |
2020-11-26 | 1,200 | 1,217 | 1,193 | 1,213 | 184,600 | 1,213 |
2020-11-25 | 1,229 | 1,234 | 1,191 | 1,194 | 370,000 | 1,194 |
2020-11-24 | 1,200 | 1,226 | 1,200 | 1,214 | 232,700 | 1,214 |
2020-11-20 | 1,178 | 1,196 | 1,164 | 1,196 | 139,300 | 1,196 |
2020-11-19 | 1,174 | 1,182 | 1,154 | 1,182 | 235,400 | 1,182 |
2020-11-18 | 1,189 | 1,194 | 1,176 | 1,185 | 127,000 | 1,185 |
2020-11-17 | 1,199 | 1,199 | 1,178 | 1,199 | 179,200 | 1,199 |
2020-11-16 | 1,185 | 1,191 | 1,171 | 1,191 | 256,700 | 1,191 |
2020-11-13 | 1,178 | 1,178 | 1,159 | 1,168 | 245,000 | 1,168 |
2020-11-12 | 1,170 | 1,183 | 1,160 | 1,176 | 187,200 | 1,176 |
2020-11-11 | 1,165 | 1,173 | 1,147 | 1,167 | 240,900 | 1,167 |
2020-11-10 | 1,170 | 1,170 | 1,142 | 1,152 | 385,600 | 1,152 |
2020-11-09 | 1,150 | 1,160 | 1,136 | 1,160 | 290,500 | 1,160 |
2020-11-06 | 1,164 | 1,164 | 1,139 | 1,148 | 363,500 | 1,148 |
2020-11-05 | 1,166 | 1,174 | 1,144 | 1,172 | 279,000 | 1,172 |
2020-11-04 | 1,167 | 1,185 | 1,150 | 1,169 | 284,300 | 1,169 |
2020-11-02 | 1,160 | 1,201 | 1,131 | 1,152 | 602,700 | 1,152 |
2020-10-30 | 1,265 | 1,300 | 1,175 | 1,190 | 1,601,000 | 1,190 |
2020-10-29 | 1,150 | 1,164 | 1,141 | 1,154 | 202,900 | 1,154 |
2020-10-28 | 1,170 | 1,179 | 1,167 | 1,179 | 196,700 | 1,179 |
2020-10-27 | 1,159 | 1,178 | 1,139 | 1,176 | 354,500 | 1,176 |
2020-10-26 | 1,153 | 1,178 | 1,153 | 1,163 | 195,400 | 1,163 |
2020-10-23 | 1,158 | 1,158 | 1,141 | 1,156 | 146,500 | 1,156 |
2020-10-22 | 1,159 | 1,159 | 1,141 | 1,148 | 134,800 | 1,148 |
2020-10-21 | 1,158 | 1,168 | 1,157 | 1,160 | 111,100 | 1,160 |
2020-10-20 | 1,142 | 1,163 | 1,136 | 1,153 | 201,200 | 1,153 |
2020-10-19 | 1,146 | 1,152 | 1,138 | 1,151 | 175,500 | 1,151 |
2020-10-16 | 1,151 | 1,152 | 1,138 | 1,147 | 180,100 | 1,147 |
2020-10-15 | 1,160 | 1,160 | 1,142 | 1,151 | 111,300 | 1,151 |
2020-10-14 | 1,164 | 1,164 | 1,142 | 1,160 | 147,400 | 1,160 |
2020-10-13 | 1,149 | 1,174 | 1,147 | 1,174 | 282,900 | 1,174 |
2020-10-12 | 1,148 | 1,151 | 1,136 | 1,144 | 138,100 | 1,144 |
2020-10-09 | 1,155 | 1,156 | 1,132 | 1,148 | 242,400 | 1,148 |
2020-10-08 | 1,152 | 1,157 | 1,141 | 1,151 | 233,300 | 1,151 |
2020-10-07 | 1,120 | 1,157 | 1,112 | 1,151 | 347,900 | 1,151 |
2020-10-06 | 1,136 | 1,138 | 1,119 | 1,129 | 317,300 | 1,129 |
2020-10-05 | 1,106 | 1,128 | 1,095 | 1,126 | 304,500 | 1,126 |
2020-10-02 | 1,099 | 1,109 | 1,081 | 1,101 | 592,500 | 1,101 |
2020-09-30 | 1,131 | 1,131 | 1,096 | 1,104 | 696,400 | 1,104 |
2020-09-29 | 1,134 | 1,149 | 1,121 | 1,136 | 415,300 | 1,136 |
2020-09-28 | 1,143 | 1,148 | 1,128 | 1,148 | 282,600 | 1,148 |
2020-09-25 | 1,138 | 1,144 | 1,124 | 1,140 | 252,300 | 1,140 |
2020-09-24 | 1,140 | 1,140 | 1,124 | 1,134 | 319,100 | 1,134 |
2020-09-23 | 1,149 | 1,170 | 1,147 | 1,158 | 393,500 | 1,158 |
2020-09-18 | 1,153 | 1,156 | 1,145 | 1,149 | 278,400 | 1,149 |
2020-09-17 | 1,150 | 1,165 | 1,145 | 1,164 | 336,500 | 1,164 |
2020-09-16 | 1,131 | 1,145 | 1,127 | 1,136 | 277,500 | 1,136 |
2020-09-15 | 1,118 | 1,132 | 1,116 | 1,132 | 278,500 | 1,132 |
2020-09-14 | 1,110 | 1,130 | 1,110 | 1,124 | 326,900 | 1,124 |
2020-09-11 | 1,098 | 1,113 | 1,087 | 1,095 | 450,800 | 1,095 |
2020-09-10 | 1,095 | 1,096 | 1,088 | 1,093 | 149,900 | 1,093 |
2020-09-09 | 1,076 | 1,095 | 1,067 | 1,095 | 182,700 | 1,095 |
2020-09-08 | 1,093 | 1,095 | 1,080 | 1,095 | 307,200 | 1,095 |
2020-09-07 | 1,057 | 1,087 | 1,057 | 1,079 | 283,600 | 1,079 |
2020-09-04 | 1,050 | 1,062 | 1,046 | 1,057 | 296,900 | 1,057 |
2020-09-03 | 1,076 | 1,085 | 1,063 | 1,083 | 235,300 | 1,083 |
2020-09-02 | 1,054 | 1,075 | 1,054 | 1,070 | 310,300 | 1,070 |
2020-09-01 | 1,061 | 1,061 | 1,033 | 1,052 | 296,700 | 1,052 |
2020-08-31 | 1,055 | 1,098 | 1,055 | 1,061 | 532,800 | 1,061 |
2020-08-28 | 1,015 | 1,034 | 1,005 | 1,016 | 387,800 | 1,016 |
2020-08-27 | 1,041 | 1,045 | 1,011 | 1,015 | 400,500 | 1,015 |
2020-08-26 | 1,014 | 1,015 | 991 | 998 | 175,500 | 998 |
2020-08-25 | 1,002 | 1,022 | 1,001 | 1,016 | 202,600 | 1,016 |
2020-08-24 | 980 | 995 | 979 | 995 | 247,300 | 995 |
2020-08-21 | 974 | 979 | 971 | 977 | 151,200 | 977 |
2020-08-20 | 990 | 990 | 980 | 981 | 177,000 | 981 |
2020-08-19 | 1,000 | 1,000 | 988 | 991 | 176,100 | 991 |
2020-08-18 | 1,012 | 1,012 | 1,000 | 1,000 | 316,700 | 1,000 |
2020-08-17 | 1,011 | 1,014 | 1,001 | 1,005 | 200,800 | 1,005 |
2020-08-14 | 1,000 | 1,014 | 993 | 1,013 | 470,400 | 1,013 |
2020-08-13 | 981 | 1,000 | 981 | 995 | 426,900 | 995 |
2020-08-12 | 989 | 1,007 | 984 | 993 | 382,000 | 993 |
2020-08-11 | 970 | 988 | 964 | 981 | 198,800 | 981 |
2020-08-07 | 982 | 987 | 971 | 973 | 260,500 | 973 |
2020-08-06 | 972 | 985 | 970 | 977 | 153,300 | 977 |
2020-08-05 | 985 | 989 | 966 | 972 | 243,800 | 972 |
2020-08-04 | 989 | 1,017 | 987 | 1,006 | 513,900 | 1,006 |
2020-08-03 | 941 | 988 | 940 | 984 | 669,300 | 984 |
2020-07-31 | 903 | 964 | 903 | 951 | 1,322,300 | 951 |
2020-07-30 | 882 | 882 | 867 | 873 | 165,200 | 873 |
2020-07-29 | 883 | 887 | 857 | 873 | 261,300 | 873 |
2020-07-28 | 882 | 892 | 879 | 881 | 184,800 | 881 |
2020-07-27 | 867 | 879 | 854 | 878 | 215,800 | 878 |
2020-07-22 | 856 | 868 | 851 | 867 | 219,600 | 867 |
2020-07-21 | 845 | 850 | 839 | 848 | 161,200 | 848 |
2020-07-20 | 844 | 851 | 834 | 844 | 157,000 | 844 |
2020-07-17 | 859 | 859 | 829 | 839 | 126,600 | 839 |
2020-07-16 | 845 | 861 | 840 | 853 | 299,500 | 853 |
2020-07-15 | 835 | 850 | 829 | 840 | 291,400 | 840 |
2020-07-14 | 823 | 837 | 822 | 833 | 231,900 | 833 |
2020-07-13 | 817 | 828 | 814 | 823 | 196,300 | 823 |
2020-07-10 | 807 | 818 | 803 | 807 | 171,900 | 807 |
2020-07-09 | 814 | 819 | 803 | 810 | 110,000 | 810 |
2020-07-08 | 818 | 833 | 808 | 813 | 168,900 | 813 |
2020-07-07 | 829 | 830 | 809 | 830 | 190,700 | 830 |
2020-07-06 | 838 | 844 | 828 | 834 | 127,900 | 834 |
2020-07-03 | 838 | 849 | 832 | 838 | 155,500 | 838 |
2020-07-02 | 826 | 832 | 805 | 828 | 214,100 | 828 |
2020-07-01 | 849 | 849 | 813 | 819 | 167,900 | 819 |
2020-06-30 | 847 | 857 | 843 | 844 | 174,100 | 844 |
2020-06-29 | 840 | 848 | 827 | 830 | 156,200 | 830 |
2020-06-26 | 843 | 857 | 840 | 848 | 128,000 | 848 |
2020-06-25 | 839 | 853 | 835 | 841 | 146,500 | 841 |
2020-06-24 | 849 | 849 | 835 | 840 | 94,100 | 840 |
2020-06-23 | 854 | 863 | 837 | 845 | 195,600 | 845 |
2020-06-22 | 839 | 851 | 836 | 840 | 122,500 | 840 |
2020-06-19 | 853 | 853 | 829 | 837 | 131,300 | 837 |
2020-06-18 | 838 | 845 | 827 | 843 | 103,000 | 843 |
2020-06-17 | 844 | 848 | 830 | 844 | 150,200 | 844 |
2020-06-16 | 840 | 850 | 830 | 847 | 206,700 | 847 |
2020-06-15 | 832 | 842 | 817 | 817 | 184,000 | 817 |
2020-06-12 | 816 | 836 | 813 | 836 | 229,800 | 836 |
2020-06-11 | 870 | 874 | 855 | 855 | 199,900 | 855 |
2020-06-10 | 879 | 887 | 874 | 882 | 156,200 | 882 |
2020-06-09 | 885 | 886 | 865 | 879 | 165,500 | 879 |
2020-06-08 | 887 | 890 | 874 | 883 | 180,600 | 883 |
2020-06-05 | 889 | 893 | 872 | 884 | 182,700 | 884 |
2020-06-04 | 892 | 895 | 873 | 889 | 263,100 | 889 |
2020-06-03 | 890 | 890 | 870 | 873 | 266,100 | 873 |
2020-06-02 | 888 | 895 | 878 | 880 | 418,600 | 880 |
2020-06-01 | 876 | 883 | 865 | 880 | 340,900 | 880 |
2020-05-29 | 869 | 872 | 853 | 858 | 301,400 | 858 |
2020-05-28 | 877 | 882 | 856 | 871 | 371,500 | 871 |
2020-05-27 | 878 | 878 | 854 | 863 | 349,900 | 863 |
2020-05-26 | 850 | 885 | 850 | 881 | 518,100 | 881 |
2020-05-25 | 831 | 845 | 823 | 843 | 295,300 | 843 |
2020-05-22 | 810 | 820 | 795 | 801 | 309,800 | 801 |
2020-05-21 | 811 | 831 | 808 | 818 | 359,900 | 818 |
2020-05-20 | 797 | 807 | 790 | 805 | 208,600 | 805 |
2020-05-19 | 786 | 806 | 784 | 790 | 288,600 | 790 |
2020-05-18 | 817 | 817 | 769 | 778 | 567,700 | 778 |
2020-05-15 | 810 | 830 | 792 | 819 | 656,100 | 819 |
2020-05-14 | 819 | 828 | 780 | 780 | 706,400 | 780 |
2020-05-13 | 738 | 820 | 720 | 815 | 1,181,800 | 815 |
2020-05-12 | 755 | 760 | 741 | 753 | 392,300 | 753 |
2020-05-11 | 725 | 751 | 725 | 745 | 305,200 | 745 |
2020-05-08 | 700 | 717 | 698 | 716 | 235,300 | 716 |
2020-05-07 | 687 | 699 | 685 | 692 | 207,400 | 692 |
2020-05-01 | 710 | 711 | 691 | 695 | 162,500 | 695 |
2020-04-30 | 720 | 725 | 711 | 711 | 251,400 | 711 |
2020-04-28 | 705 | 714 | 698 | 705 | 171,100 | 705 |
2020-04-27 | 686 | 702 | 683 | 701 | 147,300 | 701 |
2020-04-24 | 689 | 689 | 673 | 683 | 159,100 | 683 |
2020-04-23 | 670 | 690 | 666 | 690 | 280,200 | 690 |
2020-04-22 | 669 | 672 | 650 | 661 | 370,400 | 661 |
2020-04-21 | 680 | 697 | 673 | 685 | 366,900 | 685 |
2020-04-20 | 681 | 685 | 663 | 675 | 430,000 | 675 |
2020-04-17 | 693 | 700 | 685 | 691 | 288,600 | 691 |
2020-04-16 | 681 | 693 | 674 | 693 | 244,900 | 693 |
2020-04-15 | 707 | 707 | 682 | 689 | 236,600 | 689 |
2020-04-14 | 701 | 706 | 693 | 702 | 117,900 | 702 |
2020-04-13 | 708 | 708 | 695 | 698 | 121,700 | 698 |
2020-04-10 | 708 | 718 | 691 | 716 | 168,700 | 716 |
2020-04-09 | 720 | 722 | 695 | 708 | 172,900 | 708 |
2020-04-08 | 712 | 719 | 696 | 716 | 228,600 | 716 |
2020-04-07 | 710 | 719 | 692 | 718 | 286,200 | 718 |
2020-04-06 | 660 | 707 | 652 | 697 | 223,800 | 697 |
2020-04-03 | 657 | 674 | 651 | 661 | 197,100 | 661 |
2020-04-02 | 659 | 678 | 652 | 652 | 327,500 | 652 |
2020-04-01 | 701 | 719 | 670 | 679 | 384,300 | 679 |
2020-03-31 | 712 | 722 | 685 | 698 | 342,400 | 698 |
2020-03-30 | 687 | 709 | 673 | 706 | 341,600 | 706 |
2020-03-27 | 714 | 741 | 702 | 728 | 425,200 | 728 |
2020-03-26 | 707 | 707 | 679 | 698 | 342,800 | 698 |
2020-03-25 | 717 | 725 | 693 | 711 | 456,100 | 711 |
2020-03-24 | 648 | 681 | 648 | 677 | 508,000 | 677 |
2020-03-23 | 591 | 641 | 590 | 635 | 642,400 | 635 |
2020-03-19 | 610 | 616 | 579 | 591 | 598,400 | 591 |
2020-03-18 | 627 | 635 | 588 | 590 | 673,800 | 590 |
2020-03-17 | 582 | 627 | 577 | 620 | 688,100 | 620 |
2020-03-16 | 620 | 639 | 605 | 605 | 404,600 | 605 |
2020-03-13 | 611 | 623 | 589 | 610 | 1,088,400 | 610 |
2020-03-12 | 680 | 703 | 668 | 668 | 763,500 | 668 |
2020-03-11 | 703 | 716 | 681 | 681 | 474,600 | 681 |
2020-03-10 | 669 | 704 | 640 | 698 | 786,800 | 698 |
2020-03-09 | 711 | 725 | 688 | 693 | 680,200 | 693 |
2020-03-06 | 769 | 769 | 747 | 752 | 330,900 | 752 |
2020-03-05 | 804 | 804 | 778 | 782 | 342,900 | 782 |
2020-03-04 | 781 | 805 | 781 | 789 | 275,300 | 789 |
2020-03-03 | 831 | 843 | 798 | 798 | 410,600 | 798 |
2020-03-02 | 777 | 835 | 777 | 816 | 447,300 | 816 |
2020-02-28 | 799 | 816 | 788 | 792 | 366,000 | 792 |
2020-02-27 | 856 | 856 | 826 | 832 | 337,900 | 832 |
2020-02-26 | 856 | 868 | 852 | 864 | 306,000 | 864 |
2020-02-25 | 857 | 875 | 857 | 871 | 248,500 | 871 |
2020-02-21 | 913 | 927 | 908 | 910 | 183,400 | 910 |
2020-02-20 | 917 | 935 | 911 | 915 | 290,000 | 915 |
2020-02-19 | 903 | 917 | 903 | 911 | 187,400 | 911 |
2020-02-18 | 913 | 913 | 895 | 900 | 270,200 | 900 |
2020-02-17 | 923 | 924 | 903 | 918 | 319,600 | 918 |
2020-02-14 | 941 | 941 | 927 | 936 | 317,900 | 936 |
2020-02-13 | 935 | 956 | 931 | 948 | 344,800 | 948 |
2020-02-12 | 912 | 934 | 912 | 931 | 385,800 | 931 |
2020-02-10 | 921 | 923 | 910 | 911 | 299,900 | 911 |
2020-02-07 | 945 | 945 | 924 | 932 | 322,800 | 932 |
2020-02-06 | 932 | 961 | 931 | 935 | 799,400 | 935 |
2020-02-05 | 945 | 946 | 927 | 927 | 499,800 | 927 |
2020-02-04 | 929 | 947 | 924 | 939 | 364,800 | 939 |
2020-02-03 | 929 | 949 | 924 | 926 | 585,900 | 926 |
2020-01-31 | 926 | 953 | 899 | 944 | 912,700 | 944 |
2020-01-30 | 1,001 | 1,005 | 965 | 971 | 560,000 | 971 |
2020-01-29 | 998 | 1,015 | 998 | 1,012 | 577,500 | 1,012 |
2020-01-28 | 995 | 995 | 950 | 978 | 829,400 | 978 |
2020-01-27 | 1,019 | 1,019 | 993 | 995 | 390,900 | 995 |
2020-01-24 | 1,067 | 1,067 | 1,032 | 1,043 | 297,100 | 1,043 |
2020-01-23 | 1,068 | 1,070 | 1,051 | 1,056 | 228,400 | 1,056 |
2020-01-22 | 1,043 | 1,065 | 1,043 | 1,065 | 214,700 | 1,065 |
2020-01-21 | 1,061 | 1,064 | 1,049 | 1,051 | 157,600 | 1,051 |
2020-01-20 | 1,070 | 1,070 | 1,059 | 1,065 | 164,800 | 1,065 |
2020-01-17 | 1,068 | 1,077 | 1,061 | 1,064 | 203,900 | 1,064 |
2020-01-16 | 1,072 | 1,074 | 1,052 | 1,054 | 176,600 | 1,054 |
2020-01-15 | 1,090 | 1,093 | 1,068 | 1,072 | 250,900 | 1,072 |
2020-01-14 | 1,085 | 1,100 | 1,077 | 1,087 | 201,000 | 1,087 |
2020-01-10 | 1,083 | 1,092 | 1,079 | 1,085 | 146,200 | 1,085 |
2020-01-09 | 1,100 | 1,105 | 1,076 | 1,076 | 201,300 | 1,076 |
2020-01-08 | 1,075 | 1,082 | 1,054 | 1,072 | 315,800 | 1,072 |
2020-01-07 | 1,096 | 1,109 | 1,087 | 1,089 | 284,700 | 1,089 |
2020-01-06 | 1,073 | 1,075 | 1,040 | 1,066 | 443,500 | 1,066 |
分割・併合履歴 : なし