4980 デクセリアルズ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	4,055	4,165	4,040	4,155	362,100	4,155
2021-12-29	4,125	4,135	4,035	4,070	345,700	4,070
2021-12-28	4,180	4,185	4,090	4,135	404,700	4,135
2021-12-27	4,120	4,145	4,050	4,110	361,200	4,110
2021-12-24	4,130	4,175	4,070	4,120	510,200	4,120
2021-12-23	3,950	4,100	3,915	4,100	662,400	4,100
2021-12-22	3,945	3,980	3,895	3,930	430,700	3,930
2021-12-21	3,825	3,935	3,750	3,935	585,500	3,935
2021-12-20	3,895	3,915	3,740	3,775	999,000	3,775
2021-12-17	3,940	4,005	3,925	3,990	556,300	3,990
2021-12-16	4,010	4,040	3,930	3,975	460,800	3,975
2021-12-15	3,860	3,930	3,825	3,920	461,200	3,920
2021-12-14	3,895	3,965	3,845	3,880	516,600	3,880
2021-12-13	3,935	3,965	3,845	3,875	552,800	3,875
2021-12-10	3,860	3,965	3,835	3,890	915,100	3,890
2021-12-09	3,825	3,895	3,780	3,860	601,800	3,860
2021-12-08	3,835	3,860	3,725	3,855	893,400	3,855
2021-12-07	3,640	3,705	3,590	3,705	999,100	3,705
2021-12-06	3,445	3,570	3,430	3,520	693,300	3,520
2021-12-03	3,350	3,425	3,315	3,425	359,100	3,425
2021-12-02	3,310	3,385	3,265	3,310	490,800	3,310
2021-12-01	3,325	3,370	3,255	3,350	401,600	3,350
2021-11-30	3,405	3,415	3,310	3,345	815,100	3,345
2021-11-29	3,350	3,435	3,300	3,320	480,400	3,320
2021-11-26	3,480	3,495	3,385	3,435	315,800	3,435
2021-11-25	3,490	3,520	3,430	3,445	285,000	3,445
2021-11-24	3,475	3,485	3,380	3,420	599,800	3,420
2021-11-22	3,470	3,600	3,455	3,545	595,600	3,545
2021-11-19	3,410	3,465	3,355	3,430	333,000	3,430
2021-11-18	3,440	3,440	3,325	3,365	495,100	3,365
2021-11-17	3,455	3,575	3,420	3,440	783,300	3,440
2021-11-16	3,430	3,450	3,305	3,365	774,100	3,365
2021-11-15	3,490	3,510	3,435	3,455	444,500	3,455
2021-11-12	3,440	3,525	3,425	3,520	627,600	3,520
2021-11-11	3,340	3,485	3,330	3,435	909,100	3,435
2021-11-10	3,280	3,345	3,210	3,310	761,400	3,310
2021-11-09	3,285	3,395	3,210	3,315	1,004,300	3,315
2021-11-08	3,300	3,360	3,225	3,285	1,109,900	3,285
2021-11-05	3,220	3,330	3,160	3,310	2,254,100	3,310
2021-11-04	2,890	3,340	2,881	3,315	5,737,900	3,315
2021-11-02	2,840	2,840	2,820	2,840	1,188,700	2,840
2021-11-01	2,347	2,349	2,295	2,340	734,400	2,340
2021-10-29	2,292	2,299	2,262	2,298	294,200	2,298
2021-10-28	2,285	2,308	2,248	2,293	730,600	2,293
2021-10-27	2,292	2,317	2,280	2,285	528,100	2,285
2021-10-26	2,255	2,281	2,249	2,267	350,100	2,267
2021-10-25	2,177	2,239	2,175	2,227	439,000	2,227
2021-10-22	2,135	2,228	2,130	2,204	453,300	2,204
2021-10-21	2,205	2,229	2,159	2,164	377,800	2,164
2021-10-20	2,244	2,269	2,216	2,224	476,000	2,224
2021-10-19	2,193	2,236	2,180	2,236	374,600	2,236
2021-10-18	2,165	2,195	2,132	2,195	374,900	2,195
2021-10-15	2,089	2,140	2,069	2,136	361,000	2,136
2021-10-14	2,022	2,068	2,009	2,067	320,700	2,067
2021-10-13	2,060	2,060	2,002	2,025	575,800	2,025
2021-10-12	2,050	2,091	2,026	2,079	560,100	2,079
2021-10-11	2,009	2,068	1,990	2,053	528,400	2,053
2021-10-08	1,997	2,017	1,975	2,005	499,800	2,005
2021-10-07	1,970	2,011	1,965	1,982	455,800	1,982
2021-10-06	2,030	2,049	1,937	1,957	641,900	1,957
2021-10-05	2,011	2,021	1,927	1,991	859,700	1,991
2021-10-04	2,162	2,185	2,016	2,054	633,300	2,054
2021-10-01	2,175	2,196	2,120	2,140	344,700	2,140
2021-09-30	2,224	2,238	2,190	2,204	440,100	2,204
2021-09-29	2,162	2,186	2,138	2,175	481,100	2,175
2021-09-28	2,284	2,292	2,217	2,241	337,700	2,241
2021-09-27	2,318	2,339	2,275	2,286	335,800	2,286
2021-09-24	2,310	2,315	2,290	2,304	272,000	2,304
2021-09-22	2,274	2,285	2,225	2,238	372,400	2,238
2021-09-21	2,240	2,318	2,230	2,287	429,300	2,287
2021-09-17	2,338	2,349	2,310	2,325	440,300	2,325
2021-09-16	2,419	2,420	2,312	2,358	474,200	2,358
2021-09-15	2,428	2,430	2,372	2,410	548,500	2,410
2021-09-14	2,401	2,457	2,388	2,457	583,300	2,457
2021-09-13	2,345	2,407	2,316	2,392	705,800	2,392
2021-09-10	2,245	2,358	2,238	2,353	1,104,300	2,353
2021-09-09	2,168	2,207	2,154	2,195	412,000	2,195
2021-09-08	2,196	2,203	2,172	2,193	273,000	2,193
2021-09-07	2,222	2,225	2,177	2,198	306,400	2,198
2021-09-06	2,210	2,215	2,160	2,190	329,500	2,190
2021-09-03	2,137	2,171	2,114	2,160	489,800	2,160
2021-09-02	2,181	2,187	2,126	2,138	611,600	2,138
2021-09-01	2,192	2,219	2,155	2,181	711,800	2,181
2021-08-31	2,078	2,163	2,078	2,153	657,500	2,153
2021-08-30	2,048	2,055	2,008	2,031	419,700	2,031
2021-08-27	2,055	2,064	2,012	2,019	403,200	2,019
2021-08-26	2,063	2,067	2,035	2,057	294,500	2,057
2021-08-25	2,094	2,105	2,034	2,055	395,600	2,055
2021-08-24	2,098	2,143	2,072	2,111	276,500	2,111
2021-08-23	2,033	2,067	2,023	2,060	295,200	2,060
2021-08-20	2,101	2,125	2,026	2,035	337,500	2,035
2021-08-19	2,075	2,136	2,050	2,094	405,100	2,094
2021-08-18	2,069	2,126	2,020	2,119	436,500	2,119
2021-08-17	2,145	2,160	2,063	2,069	393,500	2,069
2021-08-16	2,136	2,150	2,076	2,128	708,200	2,128
2021-08-13	2,266	2,268	2,162	2,171	669,900	2,171
2021-08-12	2,311	2,325	2,272	2,279	320,800	2,279
2021-08-11	2,355	2,375	2,306	2,317	298,300	2,317
2021-08-10	2,354	2,370	2,332	2,353	379,300	2,353
2021-08-06	2,360	2,398	2,356	2,364	477,500	2,364
2021-08-05	2,312	2,369	2,301	2,350	517,400	2,350
2021-08-04	2,387	2,392	2,309	2,326	517,600	2,326
2021-08-03	2,360	2,433	2,330	2,410	478,500	2,410
2021-08-02	2,428	2,461	2,351	2,390	1,015,600	2,390
2021-07-30	2,492	2,575	2,401	2,515	2,628,100	2,515
2021-07-29	2,351	2,358	2,268	2,319	437,600	2,319
2021-07-28	2,340	2,380	2,318	2,336	294,000	2,336
2021-07-27	2,401	2,422	2,379	2,390	465,700	2,390
2021-07-26	2,320	2,426	2,309	2,398	746,000	2,398
2021-07-21	2,300	2,306	2,241	2,247	294,900	2,247
2021-07-20	2,300	2,314	2,247	2,251	538,300	2,251
2021-07-19	2,410	2,410	2,322	2,344	703,100	2,344
2021-07-16	2,362	2,438	2,353	2,421	496,800	2,421
2021-07-15	2,369	2,391	2,352	2,375	467,300	2,375
2021-07-14	2,340	2,387	2,313	2,367	372,100	2,367
2021-07-13	2,365	2,411	2,350	2,370	503,900	2,370
2021-07-12	2,350	2,398	2,336	2,379	544,300	2,379
2021-07-09	2,299	2,329	2,262	2,318	493,700	2,318
2021-07-08	2,315	2,359	2,304	2,330	541,100	2,330
2021-07-07	2,250	2,330	2,220	2,299	371,900	2,299
2021-07-06	2,290	2,327	2,272	2,275	262,600	2,275
2021-07-05	2,290	2,329	2,269	2,298	230,200	2,298
2021-07-02	2,302	2,311	2,286	2,295	224,100	2,295
2021-07-01	2,325	2,326	2,284	2,299	285,600	2,299
2021-06-30	2,300	2,362	2,300	2,344	348,000	2,344
2021-06-29	2,302	2,323	2,278	2,295	263,000	2,295
2021-06-28	2,372	2,375	2,323	2,326	321,400	2,326
2021-06-25	2,307	2,368	2,295	2,356	621,200	2,356
2021-06-24	2,299	2,319	2,275	2,288	393,600	2,288
2021-06-23	2,277	2,304	2,241	2,260	410,600	2,260
2021-06-22	2,217	2,261	2,208	2,246	381,200	2,246
2021-06-21	2,150	2,211	2,125	2,185	327,800	2,185
2021-06-18	2,234	2,268	2,200	2,213	456,300	2,213
2021-06-17	2,260	2,273	2,222	2,238	376,500	2,238
2021-06-16	2,205	2,235	2,183	2,234	272,300	2,234
2021-06-15	2,208	2,227	2,183	2,200	332,200	2,200
2021-06-14	2,228	2,239	2,205	2,217	322,500	2,217
2021-06-11	2,210	2,239	2,196	2,228	320,600	2,228
2021-06-10	2,240	2,244	2,154	2,200	529,000	2,200
2021-06-09	2,295	2,295	2,224	2,250	348,000	2,250
2021-06-08	2,315	2,379	2,297	2,317	616,600	2,317
2021-06-07	2,290	2,315	2,281	2,295	378,200	2,295
2021-06-04	2,236	2,285	2,215	2,265	286,700	2,265
2021-06-03	2,274	2,277	2,225	2,237	386,100	2,237
2021-06-02	2,264	2,296	2,233	2,260	444,000	2,260
2021-06-01	2,242	2,277	2,226	2,269	316,900	2,269
2021-05-31	2,245	2,269	2,218	2,232	545,500	2,232
2021-05-28	2,211	2,245	2,187	2,244	617,500	2,244
2021-05-27	2,176	2,185	2,122	2,124	559,000	2,124
2021-05-26	2,193	2,259	2,192	2,201	544,000	2,201
2021-05-25	2,153	2,175	2,118	2,156	433,700	2,156
2021-05-24	2,068	2,152	2,060	2,140	341,200	2,140
2021-05-21	2,080	2,129	2,057	2,083	393,200	2,083
2021-05-20	2,015	2,106	2,005	2,079	351,900	2,079
2021-05-19	1,975	2,033	1,966	2,007	372,100	2,007
2021-05-18	1,950	1,988	1,940	1,975	247,200	1,975
2021-05-17	1,926	1,954	1,911	1,941	387,300	1,941
2021-05-14	1,931	1,950	1,875	1,895	498,100	1,895
2021-05-13	1,958	1,960	1,875	1,903	724,900	1,903
2021-05-12	2,150	2,183	1,954	2,008	954,900	2,008
2021-05-11	2,053	2,139	2,025	2,124	1,119,900	2,124
2021-05-10	2,110	2,110	2,012	2,017	450,200	2,017
2021-05-07	2,080	2,117	2,060	2,103	409,900	2,103
2021-05-06	2,048	2,069	2,025	2,062	456,000	2,062
2021-04-30	2,067	2,067	2,014	2,019	385,200	2,019
2021-04-28	2,040	2,077	2,035	2,072	435,200	2,072
2021-04-27	2,046	2,049	2,024	2,039	246,900	2,039
2021-04-26	2,010	2,041	2,004	2,026	294,000	2,026
2021-04-23	1,990	2,017	1,982	2,010	302,400	2,010
2021-04-22	2,010	2,054	1,976	1,993	408,000	1,993
2021-04-21	1,948	1,961	1,902	1,951	484,900	1,951
2021-04-20	2,004	2,012	1,990	1,995	305,400	1,995
2021-04-19	1,988	2,044	1,988	2,030	360,200	2,030
2021-04-16	1,980	2,010	1,972	1,983	298,700	1,983
2021-04-15	1,939	1,975	1,936	1,969	264,300	1,969
2021-04-14	1,954	1,957	1,910	1,940	380,600	1,940
2021-04-13	1,952	1,985	1,933	1,970	478,100	1,970
2021-04-12	1,958	2,024	1,957	1,979	658,800	1,979
2021-04-09	1,970	1,979	1,935	1,943	444,000	1,943
2021-04-08	1,940	1,978	1,936	1,970	266,000	1,970
2021-04-07	1,938	1,958	1,931	1,956	234,100	1,956
2021-04-06	1,965	1,969	1,922	1,935	322,000	1,935
2021-04-05	1,962	1,973	1,932	1,959	373,500	1,959
2021-04-02	1,927	1,954	1,912	1,953	563,600	1,953
2021-04-01	1,915	1,930	1,897	1,910	316,100	1,910
2021-03-31	1,868	1,899	1,851	1,892	282,900	1,892
2021-03-30	1,850	1,893	1,844	1,887	234,600	1,887
2021-03-29	1,857	1,876	1,832	1,862	380,100	1,862
2021-03-26	1,850	1,851	1,816	1,823	284,800	1,823
2021-03-25	1,793	1,854	1,792	1,843	326,400	1,843
2021-03-24	1,820	1,844	1,778	1,794	355,800	1,794
2021-03-23	1,895	1,909	1,820	1,820	296,400	1,820
2021-03-22	1,871	1,904	1,851	1,891	285,900	1,891
2021-03-19	1,861	1,877	1,839	1,865	500,900	1,865
2021-03-18	1,894	1,908	1,870	1,884	450,500	1,884
2021-03-17	1,867	1,890	1,854	1,878	348,300	1,878
2021-03-16	1,950	1,960	1,873	1,889	796,800	1,889
2021-03-15	1,890	1,923	1,879	1,923	877,600	1,923
2021-03-12	1,781	1,840	1,762	1,839	836,100	1,839
2021-03-11	1,672	1,755	1,655	1,743	832,200	1,743
2021-03-10	1,655	1,683	1,655	1,660	303,800	1,660
2021-03-09	1,649	1,649	1,617	1,645	289,500	1,645
2021-03-08	1,668	1,685	1,635	1,650	461,000	1,650
2021-03-05	1,620	1,655	1,595	1,655	411,100	1,655
2021-03-04	1,638	1,667	1,619	1,637	464,100	1,637
2021-03-03	1,687	1,688	1,656	1,665	408,100	1,665
2021-03-02	1,654	1,675	1,628	1,647	1,013,000	1,647
2021-03-01	1,588	1,642	1,585	1,629	1,029,800	1,629
2021-02-26	1,531	1,585	1,526	1,547	735,300	1,547
2021-02-25	1,526	1,558	1,524	1,542	398,300	1,542
2021-02-24	1,521	1,524	1,485	1,504	510,500	1,504
2021-02-22	1,500	1,567	1,500	1,538	640,600	1,538
2021-02-19	1,441	1,494	1,441	1,493	374,500	1,493
2021-02-18	1,490	1,491	1,447	1,455	308,500	1,455
2021-02-17	1,458	1,497	1,446	1,490	370,600	1,490
2021-02-16	1,437	1,478	1,435	1,468	321,100	1,468
2021-02-15	1,442	1,442	1,422	1,439	226,600	1,439
2021-02-12	1,451	1,458	1,428	1,436	377,100	1,436
2021-02-10	1,465	1,472	1,426	1,448	320,800	1,448
2021-02-09	1,448	1,467	1,426	1,464	456,800	1,464
2021-02-08	1,431	1,441	1,407	1,420	336,100	1,420
2021-02-05	1,490	1,490	1,415	1,440	681,200	1,440
2021-02-04	1,505	1,543	1,495	1,498	959,000	1,498
2021-02-03	1,560	1,560	1,454	1,517	1,553,600	1,517
2021-02-02	1,427	1,454	1,407	1,453	433,600	1,453
2021-02-01	1,370	1,419	1,348	1,411	249,400	1,411
2021-01-29	1,408	1,409	1,370	1,372	225,000	1,372
2021-01-28	1,385	1,418	1,383	1,406	636,200	1,406
2021-01-27	1,389	1,418	1,385	1,411	263,300	1,411
2021-01-26	1,400	1,407	1,373	1,373	186,200	1,373
2021-01-25	1,385	1,399	1,375	1,397	206,900	1,397
2021-01-22	1,384	1,390	1,363	1,369	225,200	1,369
2021-01-21	1,398	1,408	1,391	1,391	210,900	1,391
2021-01-20	1,373	1,385	1,367	1,383	188,200	1,383
2021-01-19	1,382	1,390	1,352	1,359	189,100	1,359
2021-01-18	1,412	1,412	1,370	1,381	320,300	1,381
2021-01-15	1,441	1,455	1,420	1,427	432,500	1,427
2021-01-14	1,450	1,519	1,443	1,449	740,000	1,449
2021-01-13	1,358	1,426	1,355	1,422	445,800	1,422
2021-01-12	1,345	1,360	1,336	1,360	128,600	1,360
2021-01-08	1,315	1,349	1,315	1,348	164,900	1,348
2021-01-07	1,330	1,330	1,314	1,318	139,900	1,318
2021-01-06	1,331	1,355	1,312	1,312	164,400	1,312
2021-01-05	1,295	1,336	1,291	1,330	235,400	1,330
2021-01-04	1,331	1,333	1,277	1,306	312,100	1,306

分割・併合履歴：なし