デクセリアルズ(4980)の株価時系列情報
デクセリアルズ(4980)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,296 | 1,307 | 1,286 | 1,297 | 326,800 |
| 2015/12/29 | 1,288 | 1,302 | 1,262 | 1,287 | 660,600 |
| 2015/12/28 | 1,222 | 1,265 | 1,221 | 1,253 | 422,400 |
| 2015/12/25 | 1,248 | 1,250 | 1,209 | 1,212 | 1,226,800 |
| 2015/12/24 | 1,292 | 1,298 | 1,253 | 1,256 | 836,700 |
| 2015/12/22 | 1,305 | 1,311 | 1,282 | 1,289 | 786,800 |
| 2015/12/21 | 1,314 | 1,323 | 1,308 | 1,312 | 563,600 |
| 2015/12/18 | 1,339 | 1,351 | 1,308 | 1,314 | 1,489,400 |
| 2015/12/17 | 1,348 | 1,349 | 1,337 | 1,342 | 585,500 |
| 2015/12/16 | 1,343 | 1,351 | 1,336 | 1,340 | 513,600 |
| 2015/12/15 | 1,359 | 1,359 | 1,342 | 1,346 | 537,300 |
| 2015/12/14 | 1,340 | 1,361 | 1,339 | 1,352 | 792,200 |
| 2015/12/11 | 1,345 | 1,366 | 1,344 | 1,350 | 373,400 |
| 2015/12/10 | 1,338 | 1,347 | 1,333 | 1,338 | 404,000 |
| 2015/12/09 | 1,346 | 1,351 | 1,335 | 1,340 | 399,800 |
| 2015/12/08 | 1,351 | 1,361 | 1,341 | 1,352 | 287,300 |
| 2015/12/07 | 1,373 | 1,373 | 1,345 | 1,354 | 469,400 |
| 2015/12/04 | 1,333 | 1,361 | 1,333 | 1,356 | 473,500 |
| 2015/12/03 | 1,355 | 1,360 | 1,334 | 1,351 | 494,800 |
| 2015/12/02 | 1,387 | 1,387 | 1,365 | 1,370 | 403,700 |
| 2015/12/01 | 1,350 | 1,381 | 1,344 | 1,380 | 599,100 |
| 2015/11/30 | 1,340 | 1,355 | 1,331 | 1,341 | 1,279,800 |
| 2015/11/27 | 1,363 | 1,365 | 1,329 | 1,337 | 1,050,700 |
| 2015/11/26 | 1,421 | 1,423 | 1,360 | 1,363 | 1,872,000 |
| 2015/11/25 | 1,480 | 1,489 | 1,467 | 1,468 | 453,100 |
| 2015/11/24 | 1,480 | 1,494 | 1,464 | 1,477 | 564,000 |
| 2015/11/20 | 1,429 | 1,465 | 1,416 | 1,451 | 762,800 |
| 2015/11/19 | 1,401 | 1,443 | 1,387 | 1,411 | 1,675,700 |
| 2015/11/18 | 1,386 | 1,410 | 1,372 | 1,385 | 808,400 |
| 2015/11/17 | 1,383 | 1,400 | 1,361 | 1,367 | 677,700 |
| 2015/11/16 | 1,356 | 1,373 | 1,350 | 1,355 | 499,600 |
| 2015/11/13 | 1,406 | 1,412 | 1,374 | 1,381 | 886,500 |
| 2015/11/12 | 1,418 | 1,423 | 1,378 | 1,384 | 722,600 |
| 2015/11/11 | 1,383 | 1,430 | 1,379 | 1,419 | 895,700 |
| 2015/11/10 | 1,348 | 1,380 | 1,343 | 1,375 | 612,500 |
| 2015/11/09 | 1,370 | 1,370 | 1,340 | 1,348 | 486,700 |
| 2015/11/06 | 1,325 | 1,378 | 1,321 | 1,353 | 725,600 |
| 2015/11/05 | 1,355 | 1,358 | 1,290 | 1,315 | 1,185,200 |
| 2015/11/04 | 1,402 | 1,406 | 1,352 | 1,353 | 510,000 |
| 2015/11/02 | 1,385 | 1,396 | 1,375 | 1,382 | 411,300 |
| 2015/10/30 | 1,450 | 1,510 | 1,387 | 1,387 | 665,000 |
| 2015/10/29 | 1,424 | 1,443 | 1,410 | 1,434 | 392,600 |
| 2015/10/28 | 1,407 | 1,428 | 1,391 | 1,415 | 260,500 |
| 2015/10/27 | 1,383 | 1,407 | 1,365 | 1,401 | 539,600 |
| 2015/10/26 | 1,410 | 1,420 | 1,371 | 1,382 | 714,700 |
| 2015/10/23 | 1,450 | 1,453 | 1,405 | 1,411 | 320,500 |
| 2015/10/22 | 1,419 | 1,453 | 1,415 | 1,420 | 170,000 |
| 2015/10/21 | 1,400 | 1,475 | 1,400 | 1,447 | 485,400 |
| 2015/10/20 | 1,457 | 1,463 | 1,392 | 1,409 | 685,000 |
| 2015/10/19 | 1,479 | 1,479 | 1,452 | 1,453 | 367,600 |
| 2015/10/16 | 1,474 | 1,487 | 1,458 | 1,484 | 335,100 |
| 2015/10/15 | 1,481 | 1,500 | 1,467 | 1,479 | 428,600 |
| 2015/10/14 | 1,496 | 1,507 | 1,470 | 1,500 | 189,500 |
| 2015/10/13 | 1,482 | 1,514 | 1,481 | 1,497 | 166,400 |
| 2015/10/09 | 1,483 | 1,525 | 1,453 | 1,513 | 358,300 |
| 2015/10/08 | 1,510 | 1,515 | 1,481 | 1,483 | 204,000 |
| 2015/10/07 | 1,509 | 1,518 | 1,503 | 1,510 | 88,900 |
| 2015/10/06 | 1,530 | 1,534 | 1,502 | 1,509 | 179,800 |
| 2015/10/05 | 1,592 | 1,598 | 1,520 | 1,527 | 304,400 |
| 2015/10/02 | 1,614 | 1,630 | 1,562 | 1,572 | 252,200 |
| 2015/10/01 | 1,518 | 1,611 | 1,518 | 1,603 | 306,900 |
| 2015/09/30 | 1,554 | 1,555 | 1,492 | 1,542 | 293,600 |
| 2015/09/29 | 1,607 | 1,607 | 1,503 | 1,529 | 300,700 |
| 2015/09/28 | 1,643 | 1,643 | 1,605 | 1,614 | 403,800 |
| 2015/09/25 | 1,622 | 1,622 | 1,565 | 1,590 | 263,000 |
| 2015/09/24 | 1,605 | 1,625 | 1,603 | 1,610 | 165,700 |
| 2015/09/18 | 1,605 | 1,645 | 1,600 | 1,631 | 167,300 |
| 2015/09/17 | 1,628 | 1,640 | 1,617 | 1,638 | 306,400 |
| 2015/09/16 | 1,608 | 1,612 | 1,592 | 1,600 | 124,600 |
| 2015/09/15 | 1,614 | 1,631 | 1,605 | 1,612 | 104,700 |
| 2015/09/14 | 1,606 | 1,640 | 1,603 | 1,614 | 198,500 |
| 2015/09/11 | 1,645 | 1,645 | 1,601 | 1,606 | 278,500 |
| 2015/09/10 | 1,629 | 1,668 | 1,619 | 1,663 | 413,300 |
| 2015/09/09 | 1,628 | 1,654 | 1,602 | 1,645 | 385,800 |
| 2015/09/08 | 1,622 | 1,635 | 1,522 | 1,548 | 389,000 |
| 2015/09/07 | 1,615 | 1,622 | 1,572 | 1,609 | 380,100 |
| 2015/09/04 | 1,680 | 1,680 | 1,630 | 1,638 | 390,900 |
| 2015/09/03 | 1,710 | 1,710 | 1,649 | 1,665 | 667,500 |
| 2015/09/02 | 1,700 | 1,725 | 1,687 | 1,715 | 1,232,600 |
| 2015/09/01 | 1,750 | 1,790 | 1,674 | 1,710 | 3,403,400 |
| 2015/08/31 | 1,628 | 1,680 | 1,627 | 1,675 | 2,592,600 |
| 2015/08/28 | 1,599 | 1,632 | 1,592 | 1,630 | 1,881,600 |
| 2015/08/27 | 1,575 | 1,606 | 1,565 | 1,583 | 632,200 |
| 2015/08/26 | 1,491 | 1,578 | 1,491 | 1,561 | 519,600 |
| 2015/08/25 | 1,450 | 1,546 | 1,450 | 1,491 | 773,700 |
| 2015/08/24 | 1,555 | 1,571 | 1,502 | 1,514 | 832,500 |
| 2015/08/21 | 1,583 | 1,612 | 1,533 | 1,611 | 1,116,900 |
| 2015/08/20 | 1,620 | 1,635 | 1,616 | 1,621 | 349,000 |
| 2015/08/19 | 1,644 | 1,654 | 1,622 | 1,632 | 651,800 |
| 2015/08/18 | 1,650 | 1,682 | 1,582 | 1,622 | 1,022,600 |
| 2015/08/17 | 1,660 | 1,665 | 1,639 | 1,645 | 670,800 |
| 2015/08/14 | 1,632 | 1,656 | 1,622 | 1,655 | 1,069,700 |
| 2015/08/13 | 1,619 | 1,645 | 1,609 | 1,633 | 528,600 |
| 2015/08/12 | 1,630 | 1,648 | 1,579 | 1,609 | 972,200 |
| 2015/08/11 | 1,627 | 1,648 | 1,610 | 1,643 | 1,621,500 |
| 2015/08/10 | 1,581 | 1,634 | 1,576 | 1,628 | 2,402,100 |
| 2015/08/07 | 1,550 | 1,569 | 1,535 | 1,568 | 625,200 |
| 2015/08/06 | 1,556 | 1,565 | 1,535 | 1,535 | 672,100 |
| 2015/08/05 | 1,575 | 1,583 | 1,550 | 1,560 | 678,300 |
| 2015/08/04 | 1,545 | 1,578 | 1,540 | 1,577 | 722,800 |
| 2015/08/03 | 1,567 | 1,580 | 1,543 | 1,547 | 621,900 |
| 2015/07/31 | 1,600 | 1,601 | 1,546 | 1,585 | 1,277,400 |
| 2015/07/30 | 1,599 | 1,608 | 1,590 | 1,603 | 1,849,000 |
| 2015/07/29 | 1,550 | 1,609 | 1,530 | 1,589 | 10,742,300 |