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	449.67
2020-12-29	1,342	1,367	1,342	1,362	179,300	454
2020-12-28	1,350	1,361	1,330	1,341	178,000	447
2020-12-25	1,360	1,367	1,339	1,344	215,200	448
2020-12-24	1,334	1,358	1,334	1,350	189,000	450
2020-12-23	1,330	1,331	1,301	1,322	111,600	440.67
2020-12-22	1,326	1,342	1,318	1,323	184,500	441
2020-12-21	1,310	1,336	1,310	1,330	146,600	443.33
2020-12-18	1,344	1,360	1,300	1,309	330,200	436.33
2020-12-17	1,345	1,357	1,333	1,343	222,800	447.67
2020-12-16	1,350	1,350	1,328	1,345	178,200	448.33
2020-12-15	1,330	1,379	1,326	1,332	212,900	444
2020-12-14	1,292	1,322	1,288	1,317	174,900	439
2020-12-11	1,298	1,311	1,280	1,296	178,000	432
2020-12-10	1,323	1,327	1,305	1,311	138,800	437
2020-12-09	1,303	1,331	1,299	1,331	159,500	443.67
2020-12-08	1,302	1,314	1,293	1,301	106,400	433.67
2020-12-07	1,337	1,345	1,307	1,312	168,200	437.33
2020-12-04	1,320	1,337	1,313	1,335	181,500	445
2020-12-03	1,365	1,375	1,324	1,327	289,600	442.33
2020-12-02	1,317	1,364	1,304	1,357	623,400	452.33
2020-12-01	1,270	1,308	1,262	1,306	299,500	435.33
2020-11-30	1,280	1,316	1,272	1,275	565,400	425
2020-11-27	1,216	1,276	1,213	1,267	594,300	422.33
2020-11-26	1,200	1,217	1,193	1,213	184,600	404.33
2020-11-25	1,229	1,234	1,191	1,194	370,000	398
2020-11-24	1,200	1,226	1,200	1,214	232,700	404.67
2020-11-20	1,178	1,196	1,164	1,196	139,300	398.67
2020-11-19	1,174	1,182	1,154	1,182	235,400	394
2020-11-18	1,189	1,194	1,176	1,185	127,000	395
2020-11-17	1,199	1,199	1,178	1,199	179,200	399.67
2020-11-16	1,185	1,191	1,171	1,191	256,700	397
2020-11-13	1,178	1,178	1,159	1,168	245,000	389.33
2020-11-12	1,170	1,183	1,160	1,176	187,200	392
2020-11-11	1,165	1,173	1,147	1,167	240,900	389
2020-11-10	1,170	1,170	1,142	1,152	385,600	384
2020-11-09	1,150	1,160	1,136	1,160	290,500	386.67
2020-11-06	1,164	1,164	1,139	1,148	363,500	382.67
2020-11-05	1,166	1,174	1,144	1,172	279,000	390.67
2020-11-04	1,167	1,185	1,150	1,169	284,300	389.67
2020-11-02	1,160	1,201	1,131	1,152	602,700	384
2020-10-30	1,265	1,300	1,175	1,190	1,601,000	396.67
2020-10-29	1,150	1,164	1,141	1,154	202,900	384.67
2020-10-28	1,170	1,179	1,167	1,179	196,700	393
2020-10-27	1,159	1,178	1,139	1,176	354,500	392
2020-10-26	1,153	1,178	1,153	1,163	195,400	387.67
2020-10-23	1,158	1,158	1,141	1,156	146,500	385.33
2020-10-22	1,159	1,159	1,141	1,148	134,800	382.67
2020-10-21	1,158	1,168	1,157	1,160	111,100	386.67
2020-10-20	1,142	1,163	1,136	1,153	201,200	384.33
2020-10-19	1,146	1,152	1,138	1,151	175,500	383.67
2020-10-16	1,151	1,152	1,138	1,147	180,100	382.33
2020-10-15	1,160	1,160	1,142	1,151	111,300	383.67
2020-10-14	1,164	1,164	1,142	1,160	147,400	386.67
2020-10-13	1,149	1,174	1,147	1,174	282,900	391.33
2020-10-12	1,148	1,151	1,136	1,144	138,100	381.33
2020-10-09	1,155	1,156	1,132	1,148	242,400	382.67
2020-10-08	1,152	1,157	1,141	1,151	233,300	383.67
2020-10-07	1,120	1,157	1,112	1,151	347,900	383.67
2020-10-06	1,136	1,138	1,119	1,129	317,300	376.33
2020-10-05	1,106	1,128	1,095	1,126	304,500	375.33
2020-10-02	1,099	1,109	1,081	1,101	592,500	367
2020-09-30	1,131	1,131	1,096	1,104	696,400	368
2020-09-29	1,134	1,149	1,121	1,136	415,300	378.67
2020-09-28	1,143	1,148	1,128	1,148	282,600	382.67
2020-09-25	1,138	1,144	1,124	1,140	252,300	380
2020-09-24	1,140	1,140	1,124	1,134	319,100	378
2020-09-23	1,149	1,170	1,147	1,158	393,500	386
2020-09-18	1,153	1,156	1,145	1,149	278,400	383
2020-09-17	1,150	1,165	1,145	1,164	336,500	388
2020-09-16	1,131	1,145	1,127	1,136	277,500	378.67
2020-09-15	1,118	1,132	1,116	1,132	278,500	377.33
2020-09-14	1,110	1,130	1,110	1,124	326,900	374.67
2020-09-11	1,098	1,113	1,087	1,095	450,800	365
2020-09-10	1,095	1,096	1,088	1,093	149,900	364.33
2020-09-09	1,076	1,095	1,067	1,095	182,700	365
2020-09-08	1,093	1,095	1,080	1,095	307,200	365
2020-09-07	1,057	1,087	1,057	1,079	283,600	359.67
2020-09-04	1,050	1,062	1,046	1,057	296,900	352.33
2020-09-03	1,076	1,085	1,063	1,083	235,300	361
2020-09-02	1,054	1,075	1,054	1,070	310,300	356.67
2020-09-01	1,061	1,061	1,033	1,052	296,700	350.67
2020-08-31	1,055	1,098	1,055	1,061	532,800	353.67
2020-08-28	1,015	1,034	1,005	1,016	387,800	338.67
2020-08-27	1,041	1,045	1,011	1,015	400,500	338.33
2020-08-26	1,014	1,015	991	998	175,500	332.67
2020-08-25	1,002	1,022	1,001	1,016	202,600	338.67
2020-08-24	980	995	979	995	247,300	331.67
2020-08-21	974	979	971	977	151,200	325.67
2020-08-20	990	990	980	981	177,000	327
2020-08-19	1,000	1,000	988	991	176,100	330.33
2020-08-18	1,012	1,012	1,000	1,000	316,700	333.33
2020-08-17	1,011	1,014	1,001	1,005	200,800	335
2020-08-14	1,000	1,014	993	1,013	470,400	337.67
2020-08-13	981	1,000	981	995	426,900	331.67
2020-08-12	989	1,007	984	993	382,000	331
2020-08-11	970	988	964	981	198,800	327
2020-08-07	982	987	971	973	260,500	324.33
2020-08-06	972	985	970	977	153,300	325.67
2020-08-05	985	989	966	972	243,800	324
2020-08-04	989	1,017	987	1,006	513,900	335.33
2020-08-03	941	988	940	984	669,300	328
2020-07-31	903	964	903	951	1,322,300	317
2020-07-30	882	882	867	873	165,200	291
2020-07-29	883	887	857	873	261,300	291
2020-07-28	882	892	879	881	184,800	293.67
2020-07-27	867	879	854	878	215,800	292.67
2020-07-22	856	868	851	867	219,600	289
2020-07-21	845	850	839	848	161,200	282.67
2020-07-20	844	851	834	844	157,000	281.33
2020-07-17	859	859	829	839	126,600	279.67
2020-07-16	845	861	840	853	299,500	284.33
2020-07-15	835	850	829	840	291,400	280
2020-07-14	823	837	822	833	231,900	277.67
2020-07-13	817	828	814	823	196,300	274.33
2020-07-10	807	818	803	807	171,900	269
2020-07-09	814	819	803	810	110,000	270
2020-07-08	818	833	808	813	168,900	271
2020-07-07	829	830	809	830	190,700	276.67
2020-07-06	838	844	828	834	127,900	278
2020-07-03	838	849	832	838	155,500	279.33
2020-07-02	826	832	805	828	214,100	276
2020-07-01	849	849	813	819	167,900	273
2020-06-30	847	857	843	844	174,100	281.33
2020-06-29	840	848	827	830	156,200	276.67
2020-06-26	843	857	840	848	128,000	282.67
2020-06-25	839	853	835	841	146,500	280.33
2020-06-24	849	849	835	840	94,100	280
2020-06-23	854	863	837	845	195,600	281.67
2020-06-22	839	851	836	840	122,500	280
2020-06-19	853	853	829	837	131,300	279
2020-06-18	838	845	827	843	103,000	281
2020-06-17	844	848	830	844	150,200	281.33
2020-06-16	840	850	830	847	206,700	282.33
2020-06-15	832	842	817	817	184,000	272.33
2020-06-12	816	836	813	836	229,800	278.67
2020-06-11	870	874	855	855	199,900	285
2020-06-10	879	887	874	882	156,200	294
2020-06-09	885	886	865	879	165,500	293
2020-06-08	887	890	874	883	180,600	294.33
2020-06-05	889	893	872	884	182,700	294.67
2020-06-04	892	895	873	889	263,100	296.33
2020-06-03	890	890	870	873	266,100	291
2020-06-02	888	895	878	880	418,600	293.33
2020-06-01	876	883	865	880	340,900	293.33
2020-05-29	869	872	853	858	301,400	286
2020-05-28	877	882	856	871	371,500	290.33
2020-05-27	878	878	854	863	349,900	287.67
2020-05-26	850	885	850	881	518,100	293.67
2020-05-25	831	845	823	843	295,300	281
2020-05-22	810	820	795	801	309,800	267
2020-05-21	811	831	808	818	359,900	272.67
2020-05-20	797	807	790	805	208,600	268.33
2020-05-19	786	806	784	790	288,600	263.33
2020-05-18	817	817	769	778	567,700	259.33
2020-05-15	810	830	792	819	656,100	273
2020-05-14	819	828	780	780	706,400	260
2020-05-13	738	820	720	815	1,181,800	271.67
2020-05-12	755	760	741	753	392,300	251
2020-05-11	725	751	725	745	305,200	248.33
2020-05-08	700	717	698	716	235,300	238.67
2020-05-07	687	699	685	692	207,400	230.67
2020-05-01	710	711	691	695	162,500	231.67
2020-04-30	720	725	711	711	251,400	237
2020-04-28	705	714	698	705	171,100	235
2020-04-27	686	702	683	701	147,300	233.67
2020-04-24	689	689	673	683	159,100	227.67
2020-04-23	670	690	666	690	280,200	230
2020-04-22	669	672	650	661	370,400	220.33
2020-04-21	680	697	673	685	366,900	228.33
2020-04-20	681	685	663	675	430,000	225
2020-04-17	693	700	685	691	288,600	230.33
2020-04-16	681	693	674	693	244,900	231
2020-04-15	707	707	682	689	236,600	229.67
2020-04-14	701	706	693	702	117,900	234
2020-04-13	708	708	695	698	121,700	232.67
2020-04-10	708	718	691	716	168,700	238.67
2020-04-09	720	722	695	708	172,900	236
2020-04-08	712	719	696	716	228,600	238.67
2020-04-07	710	719	692	718	286,200	239.33
2020-04-06	660	707	652	697	223,800	232.33
2020-04-03	657	674	651	661	197,100	220.33
2020-04-02	659	678	652	652	327,500	217.33
2020-04-01	701	719	670	679	384,300	226.33
2020-03-31	712	722	685	698	342,400	232.67
2020-03-30	687	709	673	706	341,600	235.33
2020-03-27	714	741	702	728	425,200	242.67
2020-03-26	707	707	679	698	342,800	232.67
2020-03-25	717	725	693	711	456,100	237
2020-03-24	648	681	648	677	508,000	225.67
2020-03-23	591	641	590	635	642,400	211.67
2020-03-19	610	616	579	591	598,400	197
2020-03-18	627	635	588	590	673,800	196.67
2020-03-17	582	627	577	620	688,100	206.67
2020-03-16	620	639	605	605	404,600	201.67
2020-03-13	611	623	589	610	1,088,400	203.33
2020-03-12	680	703	668	668	763,500	222.67
2020-03-11	703	716	681	681	474,600	227
2020-03-10	669	704	640	698	786,800	232.67
2020-03-09	711	725	688	693	680,200	231
2020-03-06	769	769	747	752	330,900	250.67
2020-03-05	804	804	778	782	342,900	260.67
2020-03-04	781	805	781	789	275,300	263
2020-03-03	831	843	798	798	410,600	266
2020-03-02	777	835	777	816	447,300	272
2020-02-28	799	816	788	792	366,000	264
2020-02-27	856	856	826	832	337,900	277.33
2020-02-26	856	868	852	864	306,000	288
2020-02-25	857	875	857	871	248,500	290.33
2020-02-21	913	927	908	910	183,400	303.33
2020-02-20	917	935	911	915	290,000	305
2020-02-19	903	917	903	911	187,400	303.67
2020-02-18	913	913	895	900	270,200	300
2020-02-17	923	924	903	918	319,600	306
2020-02-14	941	941	927	936	317,900	312
2020-02-13	935	956	931	948	344,800	316
2020-02-12	912	934	912	931	385,800	310.33
2020-02-10	921	923	910	911	299,900	303.67
2020-02-07	945	945	924	932	322,800	310.67
2020-02-06	932	961	931	935	799,400	311.67
2020-02-05	945	946	927	927	499,800	309
2020-02-04	929	947	924	939	364,800	313
2020-02-03	929	949	924	926	585,900	308.67
2020-01-31	926	953	899	944	912,700	314.67
2020-01-30	1,001	1,005	965	971	560,000	323.67
2020-01-29	998	1,015	998	1,012	577,500	337.33
2020-01-28	995	995	950	978	829,400	326
2020-01-27	1,019	1,019	993	995	390,900	331.67
2020-01-24	1,067	1,067	1,032	1,043	297,100	347.67
2020-01-23	1,068	1,070	1,051	1,056	228,400	352
2020-01-22	1,043	1,065	1,043	1,065	214,700	355
2020-01-21	1,061	1,064	1,049	1,051	157,600	350.33
2020-01-20	1,070	1,070	1,059	1,065	164,800	355
2020-01-17	1,068	1,077	1,061	1,064	203,900	354.67
2020-01-16	1,072	1,074	1,052	1,054	176,600	351.33
2020-01-15	1,090	1,093	1,068	1,072	250,900	357.33
2020-01-14	1,085	1,100	1,077	1,087	201,000	362.33
2020-01-10	1,083	1,092	1,079	1,085	146,200	361.67
2020-01-09	1,100	1,105	1,076	1,076	201,300	358.67
2020-01-08	1,075	1,082	1,054	1,072	315,800	357.33
2020-01-07	1,096	1,109	1,087	1,089	284,700	363
2020-01-06	1,073	1,075	1,040	1,066	443,500	355.33

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