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 |
|---|---|---|---|---|---|
| 2018/12/28 | 817 | 826 | 805 | 808 | 269,500 |
| 2018/12/27 | 814 | 823 | 797 | 821 | 503,500 |
| 2018/12/26 | 754 | 783 | 744 | 767 | 539,700 |
| 2018/12/25 | 725 | 766 | 720 | 739 | 959,600 |
| 2018/12/21 | 769 | 789 | 768 | 785 | 831,700 |
| 2018/12/20 | 793 | 796 | 768 | 771 | 642,800 |
| 2018/12/19 | 806 | 810 | 791 | 801 | 449,300 |
| 2018/12/18 | 804 | 820 | 800 | 809 | 412,100 |
| 2018/12/17 | 846 | 847 | 816 | 819 | 487,500 |
| 2018/12/14 | 863 | 868 | 840 | 846 | 365,400 |
| 2018/12/13 | 855 | 863 | 840 | 863 | 504,000 |
| 2018/12/12 | 830 | 849 | 826 | 848 | 573,300 |
| 2018/12/11 | 878 | 883 | 828 | 837 | 564,400 |
| 2018/12/10 | 910 | 912 | 870 | 878 | 470,100 |
| 2018/12/07 | 934 | 937 | 897 | 917 | 474,800 |
| 2018/12/06 | 959 | 959 | 917 | 924 | 484,600 |
| 2018/12/05 | 975 | 983 | 962 | 965 | 242,900 |
| 2018/12/04 | 1,015 | 1,015 | 984 | 985 | 231,700 |
| 2018/12/03 | 1,001 | 1,015 | 998 | 1,007 | 327,700 |
| 2018/11/30 | 987 | 997 | 983 | 991 | 249,500 |
| 2018/11/29 | 999 | 1,012 | 989 | 990 | 249,600 |
| 2018/11/28 | 999 | 1,000 | 986 | 996 | 239,700 |
| 2018/11/27 | 990 | 999 | 982 | 994 | 157,800 |
| 2018/11/26 | 968 | 987 | 960 | 979 | 155,500 |
| 2018/11/22 | 980 | 981 | 960 | 965 | 203,400 |
| 2018/11/21 | 969 | 981 | 959 | 981 | 202,300 |
| 2018/11/20 | 978 | 991 | 972 | 983 | 173,900 |
| 2018/11/19 | 978 | 994 | 976 | 991 | 118,200 |
| 2018/11/16 | 995 | 1,000 | 977 | 978 | 193,300 |
| 2018/11/15 | 988 | 999 | 982 | 996 | 149,600 |
| 2018/11/14 | 986 | 1,004 | 981 | 998 | 162,700 |
| 2018/11/13 | 986 | 994 | 965 | 989 | 233,800 |
| 2018/11/12 | 1,027 | 1,027 | 1,005 | 1,005 | 249,000 |
| 2018/11/09 | 1,055 | 1,060 | 1,029 | 1,037 | 199,200 |
| 2018/11/08 | 1,071 | 1,078 | 1,043 | 1,050 | 225,500 |
| 2018/11/07 | 1,045 | 1,058 | 1,019 | 1,047 | 413,700 |
| 2018/11/06 | 1,010 | 1,033 | 1,010 | 1,022 | 310,100 |
| 2018/11/05 | 1,018 | 1,043 | 1,010 | 1,019 | 225,500 |
| 2018/11/02 | 1,004 | 1,038 | 998 | 1,036 | 430,100 |
| 2018/11/01 | 979 | 999 | 979 | 991 | 335,900 |
| 2018/10/31 | 958 | 978 | 931 | 971 | 702,700 |
| 2018/10/30 | 928 | 930 | 896 | 913 | 1,029,400 |
| 2018/10/29 | 952 | 968 | 927 | 943 | 435,200 |
| 2018/10/26 | 987 | 991 | 932 | 951 | 535,100 |
| 2018/10/25 | 983 | 990 | 963 | 972 | 411,100 |
| 2018/10/24 | 1,013 | 1,015 | 996 | 1,003 | 322,100 |
| 2018/10/23 | 1,041 | 1,042 | 1,010 | 1,010 | 348,000 |
| 2018/10/22 | 1,041 | 1,056 | 1,030 | 1,048 | 142,900 |
| 2018/10/19 | 1,050 | 1,051 | 1,036 | 1,045 | 207,200 |
| 2018/10/18 | 1,079 | 1,084 | 1,062 | 1,064 | 169,400 |
| 2018/10/17 | 1,079 | 1,083 | 1,065 | 1,075 | 157,400 |
| 2018/10/16 | 1,037 | 1,055 | 1,034 | 1,052 | 215,000 |
| 2018/10/15 | 1,060 | 1,061 | 1,036 | 1,043 | 274,000 |
| 2018/10/12 | 1,037 | 1,069 | 1,032 | 1,063 | 304,900 |
| 2018/10/11 | 1,067 | 1,075 | 1,047 | 1,051 | 497,500 |
| 2018/10/10 | 1,127 | 1,127 | 1,094 | 1,097 | 388,200 |
| 2018/10/09 | 1,152 | 1,154 | 1,108 | 1,110 | 447,900 |
| 2018/10/05 | 1,172 | 1,185 | 1,162 | 1,162 | 340,900 |
| 2018/10/04 | 1,180 | 1,199 | 1,174 | 1,183 | 451,200 |
| 2018/10/03 | 1,166 | 1,177 | 1,160 | 1,161 | 321,500 |
| 2018/10/02 | 1,162 | 1,190 | 1,159 | 1,160 | 554,700 |
| 2018/10/01 | 1,151 | 1,172 | 1,151 | 1,153 | 329,800 |
| 2018/09/28 | 1,157 | 1,175 | 1,152 | 1,155 | 310,800 |
| 2018/09/27 | 1,175 | 1,185 | 1,149 | 1,149 | 422,700 |
| 2018/09/26 | 1,163 | 1,184 | 1,161 | 1,184 | 146,900 |
| 2018/09/25 | 1,187 | 1,193 | 1,164 | 1,187 | 513,200 |
| 2018/09/21 | 1,147 | 1,195 | 1,145 | 1,191 | 573,300 |
| 2018/09/20 | 1,153 | 1,163 | 1,130 | 1,134 | 311,700 |
| 2018/09/19 | 1,145 | 1,164 | 1,143 | 1,156 | 408,900 |
| 2018/09/18 | 1,107 | 1,127 | 1,095 | 1,123 | 219,800 |
| 2018/09/14 | 1,099 | 1,114 | 1,099 | 1,109 | 185,300 |
| 2018/09/13 | 1,080 | 1,099 | 1,078 | 1,090 | 170,200 |
| 2018/09/12 | 1,110 | 1,115 | 1,075 | 1,087 | 274,200 |
| 2018/09/11 | 1,109 | 1,109 | 1,091 | 1,106 | 207,300 |
| 2018/09/10 | 1,094 | 1,100 | 1,083 | 1,091 | 211,700 |
| 2018/09/07 | 1,106 | 1,107 | 1,086 | 1,097 | 286,900 |
| 2018/09/06 | 1,131 | 1,131 | 1,106 | 1,106 | 242,300 |
| 2018/09/05 | 1,152 | 1,171 | 1,127 | 1,137 | 419,500 |
| 2018/09/04 | 1,197 | 1,198 | 1,171 | 1,178 | 310,000 |
| 2018/09/03 | 1,225 | 1,232 | 1,186 | 1,192 | 479,800 |
| 2018/08/31 | 1,186 | 1,227 | 1,179 | 1,222 | 627,900 |
| 2018/08/30 | 1,199 | 1,212 | 1,195 | 1,200 | 617,200 |
| 2018/08/29 | 1,155 | 1,199 | 1,155 | 1,191 | 474,200 |
| 2018/08/28 | 1,143 | 1,195 | 1,143 | 1,167 | 696,900 |
| 2018/08/27 | 1,128 | 1,140 | 1,123 | 1,138 | 185,000 |
| 2018/08/24 | 1,135 | 1,138 | 1,125 | 1,135 | 240,400 |
| 2018/08/23 | 1,117 | 1,125 | 1,101 | 1,117 | 177,800 |
| 2018/08/22 | 1,098 | 1,122 | 1,098 | 1,117 | 345,100 |
| 2018/08/21 | 1,062 | 1,095 | 1,054 | 1,093 | 373,700 |
| 2018/08/20 | 1,067 | 1,076 | 1,055 | 1,056 | 176,800 |
| 2018/08/17 | 1,051 | 1,071 | 1,045 | 1,068 | 212,500 |
| 2018/08/16 | 1,042 | 1,054 | 1,031 | 1,051 | 337,400 |
| 2018/08/15 | 1,086 | 1,093 | 1,062 | 1,063 | 244,800 |
| 2018/08/14 | 1,057 | 1,085 | 1,051 | 1,084 | 240,700 |
| 2018/08/13 | 1,068 | 1,068 | 1,043 | 1,057 | 404,600 |
| 2018/08/10 | 1,101 | 1,101 | 1,062 | 1,070 | 577,200 |
| 2018/08/09 | 1,107 | 1,110 | 1,097 | 1,106 | 160,300 |
| 2018/08/08 | 1,113 | 1,115 | 1,097 | 1,114 | 204,500 |
| 2018/08/07 | 1,100 | 1,115 | 1,096 | 1,101 | 216,800 |
| 2018/08/06 | 1,150 | 1,150 | 1,095 | 1,100 | 491,300 |
| 2018/08/03 | 1,162 | 1,178 | 1,153 | 1,154 | 397,500 |
| 2018/08/02 | 1,160 | 1,167 | 1,143 | 1,159 | 505,100 |
| 2018/08/01 | 1,121 | 1,164 | 1,116 | 1,154 | 680,000 |
| 2018/07/31 | 1,125 | 1,167 | 1,101 | 1,103 | 901,400 |
| 2018/07/30 | 1,156 | 1,168 | 1,141 | 1,145 | 466,400 |
| 2018/07/27 | 1,128 | 1,161 | 1,127 | 1,146 | 641,700 |
| 2018/07/26 | 1,133 | 1,141 | 1,121 | 1,125 | 302,300 |
| 2018/07/25 | 1,114 | 1,131 | 1,114 | 1,122 | 268,200 |
| 2018/07/24 | 1,098 | 1,105 | 1,097 | 1,102 | 318,000 |
| 2018/07/23 | 1,093 | 1,112 | 1,092 | 1,102 | 363,000 |
| 2018/07/20 | 1,119 | 1,122 | 1,089 | 1,102 | 353,100 |
| 2018/07/19 | 1,115 | 1,135 | 1,114 | 1,120 | 365,500 |
| 2018/07/18 | 1,111 | 1,125 | 1,102 | 1,110 | 506,800 |
| 2018/07/17 | 1,126 | 1,133 | 1,110 | 1,113 | 310,800 |
| 2018/07/13 | 1,101 | 1,139 | 1,092 | 1,125 | 397,800 |
| 2018/07/12 | 1,104 | 1,108 | 1,090 | 1,098 | 180,100 |
| 2018/07/11 | 1,130 | 1,130 | 1,060 | 1,101 | 488,400 |
| 2018/07/10 | 1,120 | 1,146 | 1,120 | 1,136 | 503,700 |
| 2018/07/09 | 1,099 | 1,118 | 1,085 | 1,118 | 272,700 |
| 2018/07/06 | 1,066 | 1,088 | 1,064 | 1,088 | 404,800 |
| 2018/07/05 | 1,051 | 1,068 | 1,048 | 1,063 | 332,100 |
| 2018/07/04 | 1,069 | 1,073 | 1,042 | 1,055 | 361,400 |
| 2018/07/03 | 1,101 | 1,107 | 1,064 | 1,073 | 320,200 |
| 2018/07/02 | 1,111 | 1,133 | 1,099 | 1,099 | 459,700 |
| 2018/06/29 | 1,092 | 1,110 | 1,088 | 1,106 | 386,900 |
| 2018/06/28 | 1,076 | 1,089 | 1,071 | 1,087 | 344,200 |
| 2018/06/27 | 1,064 | 1,082 | 1,059 | 1,076 | 316,100 |
| 2018/06/26 | 1,038 | 1,063 | 1,033 | 1,062 | 354,500 |
| 2018/06/25 | 1,074 | 1,079 | 1,035 | 1,047 | 635,000 |
| 2018/06/22 | 1,060 | 1,063 | 1,044 | 1,052 | 804,700 |
| 2018/06/21 | 1,072 | 1,088 | 1,060 | 1,074 | 400,900 |
| 2018/06/20 | 1,054 | 1,073 | 1,033 | 1,070 | 612,400 |
| 2018/06/19 | 1,070 | 1,080 | 1,043 | 1,050 | 467,700 |
| 2018/06/18 | 1,100 | 1,100 | 1,076 | 1,080 | 405,900 |
| 2018/06/15 | 1,111 | 1,115 | 1,091 | 1,102 | 328,700 |
| 2018/06/14 | 1,108 | 1,120 | 1,102 | 1,105 | 436,800 |
| 2018/06/13 | 1,122 | 1,130 | 1,112 | 1,118 | 282,000 |
| 2018/06/12 | 1,135 | 1,141 | 1,101 | 1,122 | 562,600 |
| 2018/06/11 | 1,106 | 1,129 | 1,101 | 1,126 | 312,600 |
| 2018/06/08 | 1,133 | 1,136 | 1,100 | 1,102 | 604,700 |
| 2018/06/07 | 1,125 | 1,141 | 1,120 | 1,139 | 359,000 |
| 2018/06/06 | 1,130 | 1,130 | 1,099 | 1,102 | 457,800 |
| 2018/06/05 | 1,130 | 1,148 | 1,130 | 1,141 | 594,900 |
| 2018/06/04 | 1,087 | 1,128 | 1,079 | 1,113 | 664,200 |
| 2018/06/01 | 1,071 | 1,080 | 1,061 | 1,062 | 370,400 |
| 2018/05/31 | 1,068 | 1,097 | 1,060 | 1,089 | 832,800 |
| 2018/05/30 | 1,022 | 1,057 | 1,022 | 1,043 | 742,000 |
| 2018/05/29 | 1,070 | 1,070 | 1,025 | 1,039 | 716,700 |
| 2018/05/28 | 1,076 | 1,082 | 1,061 | 1,066 | 557,200 |
| 2018/05/25 | 1,091 | 1,096 | 1,060 | 1,073 | 779,100 |
| 2018/05/24 | 1,140 | 1,140 | 1,088 | 1,098 | 727,700 |
| 2018/05/23 | 1,179 | 1,181 | 1,140 | 1,141 | 707,300 |
| 2018/05/22 | 1,180 | 1,183 | 1,166 | 1,179 | 382,300 |
| 2018/05/21 | 1,194 | 1,194 | 1,165 | 1,165 | 445,300 |
| 2018/05/18 | 1,150 | 1,184 | 1,150 | 1,182 | 534,100 |
| 2018/05/17 | 1,155 | 1,174 | 1,142 | 1,147 | 550,200 |
| 2018/05/16 | 1,127 | 1,154 | 1,126 | 1,150 | 681,500 |
| 2018/05/15 | 1,113 | 1,128 | 1,113 | 1,127 | 479,000 |
| 2018/05/14 | 1,126 | 1,138 | 1,112 | 1,122 | 519,300 |
| 2018/05/11 | 1,110 | 1,124 | 1,100 | 1,124 | 366,400 |
| 2018/05/10 | 1,141 | 1,141 | 1,100 | 1,104 | 503,600 |
| 2018/05/09 | 1,115 | 1,137 | 1,113 | 1,130 | 385,400 |
| 2018/05/08 | 1,144 | 1,144 | 1,110 | 1,113 | 729,800 |
| 2018/05/07 | 1,101 | 1,150 | 1,101 | 1,138 | 1,372,800 |
| 2018/05/02 | 1,072 | 1,097 | 1,070 | 1,082 | 777,300 |
| 2018/05/01 | 1,045 | 1,068 | 1,035 | 1,066 | 1,311,600 |
| 2018/04/27 | 1,034 | 1,063 | 1,006 | 1,031 | 2,871,900 |
| 2018/04/26 | 1,210 | 1,211 | 1,182 | 1,184 | 531,400 |
| 2018/04/25 | 1,188 | 1,209 | 1,184 | 1,208 | 342,000 |
| 2018/04/24 | 1,203 | 1,208 | 1,187 | 1,200 | 534,200 |
| 2018/04/23 | 1,205 | 1,217 | 1,188 | 1,192 | 378,500 |
| 2018/04/20 | 1,206 | 1,209 | 1,189 | 1,202 | 299,700 |
| 2018/04/19 | 1,184 | 1,215 | 1,180 | 1,211 | 551,300 |
| 2018/04/18 | 1,170 | 1,187 | 1,165 | 1,183 | 323,200 |
| 2018/04/17 | 1,190 | 1,194 | 1,170 | 1,177 | 208,000 |
| 2018/04/16 | 1,196 | 1,196 | 1,168 | 1,187 | 320,200 |
| 2018/04/13 | 1,165 | 1,191 | 1,161 | 1,188 | 408,200 |
| 2018/04/12 | 1,183 | 1,184 | 1,150 | 1,158 | 435,000 |
| 2018/04/11 | 1,146 | 1,188 | 1,139 | 1,183 | 778,400 |
| 2018/04/10 | 1,107 | 1,139 | 1,106 | 1,136 | 328,500 |
| 2018/04/09 | 1,119 | 1,126 | 1,104 | 1,108 | 310,300 |
| 2018/04/06 | 1,126 | 1,132 | 1,110 | 1,124 | 492,200 |
| 2018/04/05 | 1,108 | 1,131 | 1,108 | 1,128 | 604,900 |
| 2018/04/04 | 1,111 | 1,119 | 1,097 | 1,108 | 544,400 |
| 2018/04/03 | 1,106 | 1,122 | 1,092 | 1,104 | 588,100 |
| 2018/04/02 | 1,102 | 1,132 | 1,097 | 1,125 | 468,900 |
| 2018/03/30 | 1,095 | 1,109 | 1,089 | 1,105 | 506,400 |
| 2018/03/29 | 1,105 | 1,113 | 1,077 | 1,086 | 545,300 |
| 2018/03/28 | 1,060 | 1,091 | 1,058 | 1,089 | 400,600 |
| 2018/03/27 | 1,089 | 1,111 | 1,086 | 1,100 | 843,800 |
| 2018/03/26 | 1,046 | 1,066 | 1,040 | 1,060 | 1,059,500 |
| 2018/03/23 | 1,108 | 1,108 | 1,064 | 1,067 | 1,344,300 |
| 2018/03/22 | 1,150 | 1,156 | 1,123 | 1,139 | 485,000 |
| 2018/03/20 | 1,137 | 1,147 | 1,119 | 1,145 | 563,700 |
| 2018/03/19 | 1,165 | 1,185 | 1,145 | 1,153 | 671,000 |
| 2018/03/16 | 1,187 | 1,198 | 1,157 | 1,161 | 1,023,200 |
| 2018/03/15 | 1,199 | 1,211 | 1,175 | 1,186 | 619,600 |
| 2018/03/14 | 1,210 | 1,217 | 1,197 | 1,199 | 622,000 |
| 2018/03/13 | 1,208 | 1,216 | 1,191 | 1,216 | 708,000 |
| 2018/03/12 | 1,230 | 1,252 | 1,224 | 1,238 | 434,900 |
| 2018/03/09 | 1,202 | 1,228 | 1,190 | 1,216 | 506,200 |
| 2018/03/08 | 1,202 | 1,211 | 1,186 | 1,193 | 445,000 |
| 2018/03/07 | 1,200 | 1,214 | 1,189 | 1,196 | 445,900 |
| 2018/03/06 | 1,222 | 1,234 | 1,198 | 1,201 | 1,039,400 |
| 2018/03/05 | 1,303 | 1,303 | 1,195 | 1,199 | 1,601,900 |
| 2018/03/02 | 1,335 | 1,346 | 1,322 | 1,323 | 509,600 |
| 2018/03/01 | 1,400 | 1,402 | 1,372 | 1,374 | 342,200 |
| 2018/02/28 | 1,404 | 1,419 | 1,400 | 1,407 | 268,400 |
| 2018/02/27 | 1,415 | 1,423 | 1,405 | 1,411 | 303,000 |
| 2018/02/26 | 1,415 | 1,415 | 1,376 | 1,398 | 296,700 |
| 2018/02/23 | 1,391 | 1,408 | 1,371 | 1,407 | 321,000 |
| 2018/02/22 | 1,385 | 1,395 | 1,371 | 1,387 | 360,600 |
| 2018/02/21 | 1,381 | 1,423 | 1,381 | 1,403 | 559,000 |
| 2018/02/20 | 1,352 | 1,382 | 1,337 | 1,369 | 649,800 |
| 2018/02/19 | 1,388 | 1,397 | 1,357 | 1,372 | 560,200 |
| 2018/02/16 | 1,330 | 1,362 | 1,320 | 1,358 | 381,900 |
| 2018/02/15 | 1,312 | 1,337 | 1,306 | 1,324 | 397,100 |
| 2018/02/14 | 1,329 | 1,330 | 1,299 | 1,312 | 411,700 |
| 2018/02/13 | 1,383 | 1,383 | 1,327 | 1,329 | 392,200 |
| 2018/02/09 | 1,327 | 1,365 | 1,321 | 1,364 | 547,200 |
| 2018/02/08 | 1,384 | 1,428 | 1,381 | 1,420 | 517,000 |
| 2018/02/07 | 1,434 | 1,439 | 1,364 | 1,366 | 797,800 |
| 2018/02/06 | 1,360 | 1,381 | 1,305 | 1,374 | 1,151,500 |
| 2018/02/05 | 1,480 | 1,488 | 1,428 | 1,450 | 854,600 |
| 2018/02/02 | 1,523 | 1,544 | 1,511 | 1,535 | 486,100 |
| 2018/02/01 | 1,530 | 1,543 | 1,507 | 1,534 | 612,800 |
| 2018/01/31 | 1,550 | 1,553 | 1,465 | 1,520 | 1,251,600 |
| 2018/01/30 | 1,515 | 1,515 | 1,466 | 1,485 | 817,800 |
| 2018/01/29 | 1,501 | 1,518 | 1,488 | 1,501 | 560,500 |
| 2018/01/26 | 1,513 | 1,519 | 1,495 | 1,497 | 463,800 |
| 2018/01/25 | 1,525 | 1,532 | 1,507 | 1,515 | 514,000 |
| 2018/01/24 | 1,567 | 1,571 | 1,524 | 1,536 | 783,600 |
| 2018/01/23 | 1,574 | 1,587 | 1,562 | 1,583 | 412,100 |
| 2018/01/22 | 1,585 | 1,585 | 1,566 | 1,570 | 257,600 |
| 2018/01/19 | 1,548 | 1,582 | 1,530 | 1,573 | 635,800 |
| 2018/01/18 | 1,595 | 1,607 | 1,544 | 1,557 | 778,800 |
| 2018/01/17 | 1,590 | 1,596 | 1,574 | 1,574 | 392,900 |
| 2018/01/16 | 1,601 | 1,611 | 1,583 | 1,607 | 453,800 |
| 2018/01/15 | 1,610 | 1,624 | 1,592 | 1,607 | 551,600 |
| 2018/01/12 | 1,580 | 1,614 | 1,573 | 1,604 | 907,500 |
| 2018/01/11 | 1,560 | 1,586 | 1,544 | 1,579 | 824,300 |
| 2018/01/10 | 1,565 | 1,587 | 1,561 | 1,570 | 784,500 |
| 2018/01/09 | 1,544 | 1,562 | 1,526 | 1,549 | 955,700 |
| 2018/01/05 | 1,499 | 1,522 | 1,485 | 1,519 | 684,100 |
| 2018/01/04 | 1,478 | 1,500 | 1,467 | 1,500 | 602,200 |