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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,436 | 1,468 | 1,430 | 1,459 | 331,400 |
| 2017/12/28 | 1,430 | 1,453 | 1,422 | 1,435 | 337,700 |
| 2017/12/27 | 1,430 | 1,458 | 1,426 | 1,428 | 380,200 |
| 2017/12/26 | 1,436 | 1,458 | 1,431 | 1,445 | 305,300 |
| 2017/12/25 | 1,483 | 1,483 | 1,447 | 1,449 | 287,600 |
| 2017/12/22 | 1,440 | 1,493 | 1,440 | 1,483 | 835,300 |
| 2017/12/21 | 1,420 | 1,440 | 1,402 | 1,437 | 427,100 |
| 2017/12/20 | 1,403 | 1,429 | 1,403 | 1,425 | 461,400 |
| 2017/12/19 | 1,384 | 1,410 | 1,381 | 1,407 | 374,700 |
| 2017/12/18 | 1,389 | 1,389 | 1,355 | 1,377 | 407,300 |
| 2017/12/15 | 1,393 | 1,403 | 1,358 | 1,360 | 401,300 |
| 2017/12/14 | 1,385 | 1,402 | 1,377 | 1,396 | 427,000 |
| 2017/12/13 | 1,423 | 1,424 | 1,380 | 1,383 | 387,400 |
| 2017/12/12 | 1,435 | 1,463 | 1,416 | 1,417 | 733,600 |
| 2017/12/11 | 1,384 | 1,432 | 1,375 | 1,423 | 695,300 |
| 2017/12/08 | 1,346 | 1,378 | 1,322 | 1,377 | 630,000 |
| 2017/12/07 | 1,311 | 1,344 | 1,300 | 1,340 | 595,600 |
| 2017/12/06 | 1,350 | 1,357 | 1,297 | 1,302 | 842,100 |
| 2017/12/05 | 1,375 | 1,384 | 1,351 | 1,358 | 501,500 |
| 2017/12/04 | 1,399 | 1,407 | 1,377 | 1,381 | 384,200 |
| 2017/12/01 | 1,374 | 1,392 | 1,346 | 1,390 | 646,400 |
| 2017/11/30 | 1,375 | 1,376 | 1,340 | 1,364 | 765,700 |
| 2017/11/29 | 1,407 | 1,414 | 1,371 | 1,382 | 440,000 |
| 2017/11/28 | 1,416 | 1,425 | 1,384 | 1,396 | 416,300 |
| 2017/11/27 | 1,475 | 1,475 | 1,415 | 1,421 | 501,400 |
| 2017/11/24 | 1,470 | 1,474 | 1,457 | 1,467 | 363,100 |
| 2017/11/22 | 1,465 | 1,475 | 1,456 | 1,471 | 438,400 |
| 2017/11/21 | 1,423 | 1,458 | 1,423 | 1,456 | 468,600 |
| 2017/11/20 | 1,383 | 1,429 | 1,373 | 1,420 | 422,000 |
| 2017/11/17 | 1,400 | 1,422 | 1,396 | 1,407 | 679,300 |
| 2017/11/16 | 1,327 | 1,385 | 1,323 | 1,380 | 681,800 |
| 2017/11/15 | 1,362 | 1,375 | 1,306 | 1,307 | 619,200 |
| 2017/11/14 | 1,385 | 1,395 | 1,361 | 1,383 | 583,600 |
| 2017/11/13 | 1,420 | 1,427 | 1,386 | 1,389 | 503,200 |
| 2017/11/10 | 1,430 | 1,459 | 1,420 | 1,421 | 521,800 |
| 2017/11/09 | 1,459 | 1,484 | 1,423 | 1,447 | 834,800 |
| 2017/11/08 | 1,459 | 1,468 | 1,442 | 1,463 | 597,000 |
| 2017/11/07 | 1,414 | 1,470 | 1,414 | 1,459 | 1,194,100 |
| 2017/11/06 | 1,414 | 1,458 | 1,396 | 1,411 | 1,651,500 |
| 2017/11/02 | 1,325 | 1,384 | 1,325 | 1,384 | 1,159,900 |
| 2017/11/01 | 1,291 | 1,317 | 1,279 | 1,312 | 1,263,200 |
| 2017/10/31 | 1,327 | 1,354 | 1,277 | 1,277 | 2,833,800 |
| 2017/10/30 | 1,358 | 1,367 | 1,335 | 1,352 | 1,417,800 |
| 2017/10/27 | 1,335 | 1,344 | 1,328 | 1,342 | 648,200 |
| 2017/10/26 | 1,338 | 1,345 | 1,327 | 1,333 | 377,300 |
| 2017/10/25 | 1,349 | 1,360 | 1,340 | 1,341 | 543,700 |
| 2017/10/24 | 1,338 | 1,352 | 1,324 | 1,343 | 393,000 |
| 2017/10/23 | 1,330 | 1,343 | 1,323 | 1,339 | 360,300 |
| 2017/10/20 | 1,329 | 1,337 | 1,325 | 1,326 | 212,200 |
| 2017/10/19 | 1,343 | 1,355 | 1,331 | 1,332 | 360,000 |
| 2017/10/18 | 1,341 | 1,341 | 1,326 | 1,330 | 271,900 |
| 2017/10/17 | 1,336 | 1,351 | 1,324 | 1,343 | 469,900 |
| 2017/10/16 | 1,326 | 1,334 | 1,318 | 1,327 | 399,500 |
| 2017/10/13 | 1,359 | 1,361 | 1,321 | 1,326 | 460,400 |
| 2017/10/12 | 1,343 | 1,353 | 1,335 | 1,350 | 322,600 |
| 2017/10/11 | 1,375 | 1,375 | 1,328 | 1,331 | 506,500 |
| 2017/10/10 | 1,388 | 1,391 | 1,365 | 1,372 | 299,300 |
| 2017/10/06 | 1,379 | 1,406 | 1,377 | 1,389 | 401,900 |
| 2017/10/05 | 1,390 | 1,397 | 1,364 | 1,366 | 407,500 |
| 2017/10/04 | 1,390 | 1,403 | 1,379 | 1,382 | 291,400 |
| 2017/10/03 | 1,380 | 1,393 | 1,364 | 1,388 | 339,800 |
| 2017/10/02 | 1,383 | 1,405 | 1,373 | 1,377 | 463,900 |
| 2017/09/29 | 1,381 | 1,387 | 1,363 | 1,376 | 503,000 |
| 2017/09/28 | 1,365 | 1,385 | 1,363 | 1,372 | 569,900 |
| 2017/09/27 | 1,381 | 1,397 | 1,364 | 1,370 | 682,900 |
| 2017/09/26 | 1,387 | 1,388 | 1,358 | 1,380 | 680,900 |
| 2017/09/25 | 1,408 | 1,428 | 1,386 | 1,394 | 640,800 |
| 2017/09/22 | 1,404 | 1,425 | 1,385 | 1,394 | 760,500 |
| 2017/09/21 | 1,464 | 1,482 | 1,452 | 1,455 | 227,600 |
| 2017/09/20 | 1,475 | 1,489 | 1,452 | 1,469 | 365,200 |
| 2017/09/19 | 1,499 | 1,505 | 1,463 | 1,479 | 478,700 |
| 2017/09/15 | 1,490 | 1,511 | 1,477 | 1,488 | 436,100 |
| 2017/09/14 | 1,495 | 1,511 | 1,488 | 1,499 | 725,900 |
| 2017/09/13 | 1,449 | 1,485 | 1,441 | 1,480 | 430,600 |
| 2017/09/12 | 1,439 | 1,442 | 1,420 | 1,433 | 407,400 |
| 2017/09/11 | 1,420 | 1,447 | 1,414 | 1,419 | 393,400 |
| 2017/09/08 | 1,410 | 1,439 | 1,394 | 1,418 | 571,600 |
| 2017/09/07 | 1,460 | 1,460 | 1,418 | 1,431 | 341,100 |
| 2017/09/06 | 1,399 | 1,466 | 1,398 | 1,449 | 541,800 |
| 2017/09/05 | 1,468 | 1,480 | 1,402 | 1,419 | 513,200 |
| 2017/09/04 | 1,508 | 1,508 | 1,444 | 1,467 | 420,900 |
| 2017/09/01 | 1,519 | 1,519 | 1,482 | 1,511 | 442,800 |
| 2017/08/31 | 1,470 | 1,518 | 1,470 | 1,514 | 1,127,500 |
| 2017/08/30 | 1,441 | 1,467 | 1,439 | 1,466 | 773,600 |
| 2017/08/29 | 1,400 | 1,430 | 1,390 | 1,423 | 291,300 |
| 2017/08/28 | 1,403 | 1,430 | 1,402 | 1,410 | 269,100 |
| 2017/08/25 | 1,416 | 1,445 | 1,406 | 1,408 | 539,500 |
| 2017/08/24 | 1,409 | 1,421 | 1,397 | 1,411 | 312,500 |
| 2017/08/23 | 1,421 | 1,425 | 1,401 | 1,412 | 584,700 |
| 2017/08/22 | 1,350 | 1,414 | 1,346 | 1,402 | 1,179,900 |
| 2017/08/21 | 1,346 | 1,346 | 1,326 | 1,335 | 223,000 |
| 2017/08/18 | 1,350 | 1,357 | 1,324 | 1,345 | 544,300 |
| 2017/08/17 | 1,375 | 1,385 | 1,351 | 1,380 | 452,400 |
| 2017/08/16 | 1,350 | 1,373 | 1,344 | 1,371 | 650,800 |
| 2017/08/15 | 1,316 | 1,353 | 1,311 | 1,348 | 614,100 |
| 2017/08/14 | 1,305 | 1,328 | 1,305 | 1,313 | 512,900 |
| 2017/08/10 | 1,320 | 1,346 | 1,311 | 1,327 | 541,100 |
| 2017/08/09 | 1,310 | 1,335 | 1,309 | 1,332 | 739,000 |
| 2017/08/08 | 1,294 | 1,318 | 1,293 | 1,296 | 493,100 |
| 2017/08/07 | 1,304 | 1,308 | 1,280 | 1,288 | 594,300 |
| 2017/08/04 | 1,318 | 1,330 | 1,299 | 1,304 | 482,300 |
| 2017/08/03 | 1,297 | 1,334 | 1,292 | 1,327 | 647,600 |
| 2017/08/02 | 1,309 | 1,329 | 1,300 | 1,301 | 849,300 |
| 2017/08/01 | 1,339 | 1,358 | 1,312 | 1,318 | 1,010,500 |
| 2017/07/31 | 1,298 | 1,339 | 1,291 | 1,334 | 1,086,400 |
| 2017/07/28 | 1,282 | 1,344 | 1,282 | 1,328 | 4,733,600 |
| 2017/07/27 | 1,160 | 1,168 | 1,144 | 1,166 | 659,100 |
| 2017/07/26 | 1,160 | 1,173 | 1,140 | 1,149 | 480,600 |
| 2017/07/25 | 1,157 | 1,165 | 1,148 | 1,157 | 495,900 |
| 2017/07/24 | 1,142 | 1,154 | 1,134 | 1,144 | 515,000 |
| 2017/07/21 | 1,118 | 1,146 | 1,117 | 1,141 | 507,300 |
| 2017/07/20 | 1,107 | 1,120 | 1,103 | 1,117 | 145,100 |
| 2017/07/19 | 1,117 | 1,117 | 1,098 | 1,102 | 312,200 |
| 2017/07/18 | 1,134 | 1,136 | 1,112 | 1,119 | 244,400 |
| 2017/07/14 | 1,107 | 1,130 | 1,100 | 1,128 | 479,000 |
| 2017/07/13 | 1,097 | 1,104 | 1,090 | 1,102 | 237,300 |
| 2017/07/12 | 1,103 | 1,106 | 1,086 | 1,088 | 219,600 |
| 2017/07/11 | 1,102 | 1,105 | 1,098 | 1,105 | 248,400 |
| 2017/07/10 | 1,103 | 1,108 | 1,090 | 1,095 | 368,700 |
| 2017/07/07 | 1,079 | 1,100 | 1,079 | 1,087 | 223,000 |
| 2017/07/06 | 1,085 | 1,101 | 1,085 | 1,089 | 237,400 |
| 2017/07/05 | 1,095 | 1,098 | 1,076 | 1,088 | 259,900 |
| 2017/07/04 | 1,099 | 1,108 | 1,089 | 1,094 | 325,000 |
| 2017/07/03 | 1,100 | 1,112 | 1,093 | 1,094 | 366,500 |
| 2017/06/30 | 1,075 | 1,100 | 1,072 | 1,098 | 318,200 |
| 2017/06/29 | 1,094 | 1,098 | 1,077 | 1,085 | 356,800 |
| 2017/06/28 | 1,091 | 1,101 | 1,089 | 1,090 | 346,100 |
| 2017/06/27 | 1,100 | 1,100 | 1,087 | 1,089 | 336,000 |
| 2017/06/26 | 1,097 | 1,104 | 1,094 | 1,097 | 297,000 |
| 2017/06/23 | 1,095 | 1,103 | 1,091 | 1,096 | 368,300 |
| 2017/06/22 | 1,100 | 1,100 | 1,071 | 1,083 | 485,600 |
| 2017/06/21 | 1,130 | 1,135 | 1,102 | 1,104 | 999,900 |
| 2017/06/20 | 1,078 | 1,140 | 1,077 | 1,127 | 3,019,300 |
| 2017/06/19 | 1,004 | 1,006 | 998 | 998 | 281,500 |
| 2017/06/16 | 995 | 1,002 | 991 | 994 | 522,700 |
| 2017/06/15 | 997 | 997 | 987 | 987 | 232,700 |
| 2017/06/14 | 998 | 1,004 | 988 | 988 | 282,800 |
| 2017/06/13 | 996 | 997 | 984 | 997 | 286,200 |
| 2017/06/12 | 982 | 1,000 | 982 | 991 | 398,800 |
| 2017/06/09 | 974 | 981 | 972 | 979 | 286,100 |
| 2017/06/08 | 975 | 988 | 969 | 974 | 306,700 |
| 2017/06/07 | 971 | 972 | 961 | 970 | 351,900 |
| 2017/06/06 | 984 | 984 | 971 | 971 | 313,500 |
| 2017/06/05 | 990 | 997 | 977 | 984 | 358,500 |
| 2017/06/02 | 967 | 990 | 964 | 990 | 579,500 |
| 2017/06/01 | 955 | 966 | 955 | 962 | 271,400 |
| 2017/05/31 | 969 | 969 | 951 | 955 | 372,100 |
| 2017/05/30 | 976 | 976 | 958 | 966 | 210,900 |
| 2017/05/29 | 970 | 976 | 967 | 969 | 260,500 |
| 2017/05/26 | 962 | 968 | 959 | 965 | 294,200 |
| 2017/05/25 | 963 | 963 | 952 | 958 | 330,800 |
| 2017/05/24 | 964 | 964 | 953 | 959 | 232,000 |
| 2017/05/23 | 951 | 961 | 951 | 955 | 404,100 |
| 2017/05/22 | 954 | 960 | 952 | 958 | 220,500 |
| 2017/05/19 | 944 | 956 | 936 | 954 | 312,700 |
| 2017/05/18 | 950 | 951 | 930 | 943 | 575,400 |
| 2017/05/17 | 964 | 964 | 956 | 960 | 370,300 |
| 2017/05/16 | 965 | 968 | 960 | 968 | 336,000 |
| 2017/05/15 | 975 | 976 | 962 | 964 | 434,300 |
| 2017/05/12 | 982 | 984 | 973 | 975 | 308,400 |
| 2017/05/11 | 980 | 983 | 971 | 981 | 406,600 |
| 2017/05/10 | 990 | 990 | 967 | 974 | 983,300 |
| 2017/05/09 | 1,000 | 1,002 | 991 | 997 | 514,900 |
| 2017/05/08 | 1,006 | 1,006 | 997 | 1,000 | 468,900 |
| 2017/05/02 | 1,000 | 1,001 | 990 | 991 | 566,900 |
| 2017/05/01 | 1,005 | 1,009 | 992 | 998 | 641,700 |
| 2017/04/28 | 1,010 | 1,010 | 987 | 1,002 | 1,803,200 |
| 2017/04/27 | 1,152 | 1,167 | 1,139 | 1,153 | 492,400 |
| 2017/04/26 | 1,095 | 1,127 | 1,095 | 1,127 | 299,900 |
| 2017/04/25 | 1,089 | 1,093 | 1,072 | 1,091 | 218,800 |
| 2017/04/24 | 1,091 | 1,095 | 1,074 | 1,077 | 186,600 |
| 2017/04/21 | 1,067 | 1,075 | 1,064 | 1,075 | 157,900 |
| 2017/04/20 | 1,050 | 1,065 | 1,050 | 1,057 | 155,200 |
| 2017/04/19 | 1,047 | 1,059 | 1,045 | 1,053 | 139,000 |
| 2017/04/18 | 1,053 | 1,065 | 1,044 | 1,053 | 174,600 |
| 2017/04/17 | 1,030 | 1,040 | 1,027 | 1,037 | 188,400 |
| 2017/04/14 | 1,045 | 1,052 | 1,035 | 1,046 | 171,700 |
| 2017/04/13 | 1,030 | 1,049 | 1,016 | 1,045 | 261,800 |
| 2017/04/12 | 1,051 | 1,055 | 1,042 | 1,045 | 220,700 |
| 2017/04/11 | 1,062 | 1,069 | 1,056 | 1,065 | 158,200 |
| 2017/04/10 | 1,069 | 1,078 | 1,061 | 1,075 | 156,700 |
| 2017/04/07 | 1,052 | 1,079 | 1,052 | 1,068 | 271,700 |
| 2017/04/06 | 1,075 | 1,080 | 1,053 | 1,056 | 238,100 |
| 2017/04/05 | 1,080 | 1,097 | 1,077 | 1,082 | 195,300 |
| 2017/04/04 | 1,100 | 1,104 | 1,080 | 1,087 | 225,900 |
| 2017/04/03 | 1,098 | 1,117 | 1,093 | 1,107 | 254,200 |
| 2017/03/31 | 1,125 | 1,133 | 1,100 | 1,100 | 281,300 |
| 2017/03/30 | 1,130 | 1,139 | 1,120 | 1,125 | 378,200 |
| 2017/03/29 | 1,167 | 1,170 | 1,145 | 1,145 | 484,100 |
| 2017/03/28 | 1,185 | 1,194 | 1,178 | 1,194 | 468,600 |
| 2017/03/27 | 1,201 | 1,204 | 1,170 | 1,171 | 608,500 |
| 2017/03/24 | 1,221 | 1,222 | 1,208 | 1,210 | 355,400 |
| 2017/03/23 | 1,215 | 1,223 | 1,201 | 1,212 | 427,400 |
| 2017/03/22 | 1,210 | 1,213 | 1,201 | 1,201 | 465,200 |
| 2017/03/21 | 1,213 | 1,230 | 1,213 | 1,225 | 249,900 |
| 2017/03/17 | 1,215 | 1,219 | 1,207 | 1,211 | 318,000 |
| 2017/03/16 | 1,213 | 1,225 | 1,204 | 1,221 | 344,700 |
| 2017/03/15 | 1,230 | 1,232 | 1,216 | 1,217 | 517,000 |
| 2017/03/14 | 1,236 | 1,239 | 1,231 | 1,232 | 271,400 |
| 2017/03/13 | 1,239 | 1,240 | 1,229 | 1,235 | 361,700 |
| 2017/03/10 | 1,240 | 1,241 | 1,227 | 1,237 | 513,100 |
| 2017/03/09 | 1,248 | 1,249 | 1,230 | 1,237 | 321,400 |
| 2017/03/08 | 1,249 | 1,252 | 1,237 | 1,242 | 207,200 |
| 2017/03/07 | 1,249 | 1,251 | 1,238 | 1,249 | 257,300 |
| 2017/03/06 | 1,240 | 1,249 | 1,240 | 1,242 | 274,500 |
| 2017/03/03 | 1,250 | 1,250 | 1,231 | 1,234 | 315,200 |
| 2017/03/02 | 1,258 | 1,260 | 1,247 | 1,252 | 386,800 |
| 2017/03/01 | 1,267 | 1,268 | 1,244 | 1,247 | 616,800 |
| 2017/02/28 | 1,252 | 1,289 | 1,252 | 1,272 | 290,500 |
| 2017/02/27 | 1,269 | 1,273 | 1,254 | 1,261 | 276,400 |
| 2017/02/24 | 1,270 | 1,283 | 1,262 | 1,278 | 214,900 |
| 2017/02/23 | 1,280 | 1,285 | 1,268 | 1,273 | 211,700 |
| 2017/02/22 | 1,292 | 1,292 | 1,271 | 1,279 | 310,100 |
| 2017/02/21 | 1,285 | 1,294 | 1,281 | 1,292 | 199,600 |
| 2017/02/20 | 1,286 | 1,290 | 1,266 | 1,288 | 219,100 |
| 2017/02/17 | 1,286 | 1,302 | 1,286 | 1,292 | 222,300 |
| 2017/02/16 | 1,315 | 1,316 | 1,288 | 1,291 | 246,600 |
| 2017/02/15 | 1,318 | 1,323 | 1,303 | 1,308 | 231,300 |
| 2017/02/14 | 1,300 | 1,318 | 1,298 | 1,300 | 367,000 |
| 2017/02/13 | 1,281 | 1,325 | 1,280 | 1,290 | 567,600 |
| 2017/02/10 | 1,242 | 1,259 | 1,238 | 1,259 | 389,900 |
| 2017/02/09 | 1,240 | 1,248 | 1,225 | 1,228 | 197,200 |
| 2017/02/08 | 1,235 | 1,238 | 1,219 | 1,237 | 178,000 |
| 2017/02/07 | 1,245 | 1,248 | 1,220 | 1,234 | 207,800 |
| 2017/02/06 | 1,240 | 1,257 | 1,220 | 1,255 | 423,500 |
| 2017/02/03 | 1,206 | 1,236 | 1,206 | 1,215 | 328,900 |
| 2017/02/02 | 1,215 | 1,227 | 1,203 | 1,205 | 344,300 |
| 2017/02/01 | 1,222 | 1,226 | 1,203 | 1,223 | 430,300 |
| 2017/01/31 | 1,250 | 1,267 | 1,236 | 1,242 | 595,700 |
| 2017/01/30 | 1,250 | 1,289 | 1,249 | 1,255 | 843,900 |
| 2017/01/27 | 1,180 | 1,243 | 1,180 | 1,234 | 1,140,000 |
| 2017/01/26 | 1,165 | 1,174 | 1,157 | 1,171 | 311,500 |
| 2017/01/25 | 1,143 | 1,159 | 1,137 | 1,153 | 236,900 |
| 2017/01/24 | 1,126 | 1,138 | 1,126 | 1,130 | 129,200 |
| 2017/01/23 | 1,143 | 1,145 | 1,128 | 1,135 | 157,000 |
| 2017/01/20 | 1,139 | 1,151 | 1,133 | 1,146 | 156,500 |
| 2017/01/19 | 1,130 | 1,140 | 1,123 | 1,139 | 208,800 |
| 2017/01/18 | 1,103 | 1,120 | 1,070 | 1,119 | 397,700 |
| 2017/01/17 | 1,147 | 1,147 | 1,117 | 1,122 | 338,600 |
| 2017/01/16 | 1,170 | 1,173 | 1,143 | 1,148 | 270,500 |
| 2017/01/13 | 1,143 | 1,178 | 1,142 | 1,170 | 383,100 |
| 2017/01/12 | 1,160 | 1,163 | 1,121 | 1,143 | 400,300 |
| 2017/01/11 | 1,160 | 1,173 | 1,160 | 1,164 | 296,800 |
| 2017/01/10 | 1,151 | 1,176 | 1,151 | 1,158 | 465,300 |
| 2017/01/06 | 1,150 | 1,153 | 1,130 | 1,150 | 305,900 |
| 2017/01/05 | 1,143 | 1,159 | 1,143 | 1,154 | 403,600 |
| 2017/01/04 | 1,121 | 1,149 | 1,112 | 1,137 | 658,300 |