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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,531 | 2,575 | 2,523 | 2,550 | 455,600 |
| 2022/12/29 | 2,510 | 2,526 | 2,485 | 2,514 | 486,400 |
| 2022/12/28 | 2,541 | 2,560 | 2,502 | 2,557 | 549,500 |
| 2022/12/27 | 2,581 | 2,590 | 2,530 | 2,549 | 410,600 |
| 2022/12/26 | 2,563 | 2,578 | 2,536 | 2,557 | 462,600 |
| 2022/12/23 | 2,609 | 2,617 | 2,551 | 2,563 | 912,000 |
| 2022/12/22 | 2,692 | 2,708 | 2,643 | 2,648 | 921,400 |
| 2022/12/21 | 2,709 | 2,710 | 2,652 | 2,663 | 1,348,300 |
| 2022/12/20 | 2,962 | 2,970 | 2,737 | 2,751 | 1,199,700 |
| 2022/12/19 | 2,920 | 2,990 | 2,918 | 2,962 | 446,000 |
| 2022/12/16 | 2,943 | 2,986 | 2,926 | 2,967 | 1,075,800 |
| 2022/12/15 | 2,985 | 3,015 | 2,980 | 3,005 | 442,300 |
| 2022/12/14 | 3,080 | 3,080 | 3,000 | 3,005 | 466,000 |
| 2022/12/13 | 3,060 | 3,090 | 3,040 | 3,050 | 545,600 |
| 2022/12/12 | 3,050 | 3,085 | 3,040 | 3,065 | 381,600 |
| 2022/12/09 | 3,060 | 3,150 | 3,060 | 3,110 | 596,900 |
| 2022/12/08 | 3,005 | 3,035 | 2,989 | 3,005 | 616,100 |
| 2022/12/07 | 3,090 | 3,095 | 3,005 | 3,005 | 838,100 |
| 2022/12/06 | 3,100 | 3,160 | 3,085 | 3,135 | 347,300 |
| 2022/12/05 | 3,130 | 3,165 | 3,100 | 3,110 | 492,300 |
| 2022/12/02 | 3,280 | 3,280 | 3,155 | 3,160 | 905,600 |
| 2022/12/01 | 3,290 | 3,340 | 3,285 | 3,325 | 536,400 |
| 2022/11/30 | 3,225 | 3,240 | 3,185 | 3,230 | 686,000 |
| 2022/11/29 | 3,260 | 3,260 | 3,205 | 3,250 | 686,500 |
| 2022/11/28 | 3,340 | 3,375 | 3,310 | 3,320 | 528,000 |
| 2022/11/25 | 3,405 | 3,405 | 3,290 | 3,310 | 350,600 |
| 2022/11/24 | 3,340 | 3,410 | 3,340 | 3,355 | 634,000 |
| 2022/11/22 | 3,290 | 3,345 | 3,265 | 3,300 | 499,900 |
| 2022/11/21 | 3,295 | 3,305 | 3,270 | 3,285 | 256,900 |
| 2022/11/18 | 3,330 | 3,355 | 3,260 | 3,265 | 343,400 |
| 2022/11/17 | 3,325 | 3,345 | 3,270 | 3,325 | 482,600 |
| 2022/11/16 | 3,340 | 3,400 | 3,335 | 3,365 | 621,800 |
| 2022/11/15 | 3,175 | 3,310 | 3,145 | 3,310 | 417,100 |
| 2022/11/14 | 3,265 | 3,320 | 3,175 | 3,175 | 475,600 |
| 2022/11/11 | 3,220 | 3,255 | 3,190 | 3,240 | 522,100 |
| 2022/11/10 | 3,170 | 3,190 | 3,130 | 3,150 | 359,400 |
| 2022/11/09 | 3,205 | 3,245 | 3,190 | 3,205 | 315,700 |
| 2022/11/08 | 3,145 | 3,215 | 3,120 | 3,215 | 650,400 |
| 2022/11/07 | 3,170 | 3,200 | 3,115 | 3,155 | 522,900 |
| 2022/11/04 | 3,160 | 3,230 | 3,120 | 3,140 | 694,700 |
| 2022/11/02 | 3,280 | 3,365 | 3,190 | 3,230 | 1,047,400 |
| 2022/11/01 | 3,335 | 3,340 | 3,160 | 3,270 | 2,355,700 |
| 2022/10/31 | 3,470 | 3,500 | 3,420 | 3,475 | 821,500 |
| 2022/10/28 | 3,365 | 3,445 | 3,345 | 3,370 | 549,900 |
| 2022/10/27 | 3,320 | 3,415 | 3,315 | 3,390 | 352,800 |
| 2022/10/26 | 3,420 | 3,445 | 3,335 | 3,335 | 303,300 |
| 2022/10/25 | 3,335 | 3,385 | 3,305 | 3,350 | 376,700 |
| 2022/10/24 | 3,315 | 3,365 | 3,290 | 3,300 | 385,400 |
| 2022/10/21 | 3,260 | 3,320 | 3,240 | 3,245 | 438,300 |
| 2022/10/20 | 3,275 | 3,285 | 3,205 | 3,240 | 472,300 |
| 2022/10/19 | 3,400 | 3,405 | 3,320 | 3,335 | 303,500 |
| 2022/10/18 | 3,385 | 3,385 | 3,305 | 3,370 | 303,800 |
| 2022/10/17 | 3,300 | 3,330 | 3,275 | 3,315 | 550,500 |
| 2022/10/14 | 3,310 | 3,380 | 3,255 | 3,370 | 546,400 |
| 2022/10/13 | 3,190 | 3,265 | 3,170 | 3,215 | 480,900 |
| 2022/10/12 | 3,235 | 3,250 | 3,145 | 3,210 | 524,700 |
| 2022/10/11 | 3,280 | 3,290 | 3,190 | 3,210 | 508,500 |
| 2022/10/07 | 3,420 | 3,450 | 3,380 | 3,385 | 324,200 |
| 2022/10/06 | 3,465 | 3,550 | 3,465 | 3,505 | 342,400 |
| 2022/10/05 | 3,420 | 3,465 | 3,365 | 3,455 | 399,500 |
| 2022/10/04 | 3,445 | 3,445 | 3,345 | 3,375 | 416,900 |
| 2022/10/03 | 3,195 | 3,365 | 3,175 | 3,325 | 538,400 |
| 2022/09/30 | 3,340 | 3,350 | 3,235 | 3,250 | 608,600 |
| 2022/09/29 | 3,510 | 3,550 | 3,385 | 3,410 | 699,600 |
| 2022/09/28 | 3,610 | 3,645 | 3,450 | 3,475 | 467,200 |
| 2022/09/27 | 3,615 | 3,655 | 3,590 | 3,615 | 268,000 |
| 2022/09/26 | 3,755 | 3,765 | 3,600 | 3,615 | 691,100 |
| 2022/09/22 | 3,830 | 3,915 | 3,805 | 3,885 | 346,800 |
| 2022/09/21 | 3,950 | 3,955 | 3,850 | 3,880 | 320,900 |
| 2022/09/20 | 3,980 | 4,015 | 3,860 | 3,910 | 388,300 |
| 2022/09/16 | 3,985 | 3,995 | 3,880 | 3,920 | 575,500 |
| 2022/09/15 | 4,125 | 4,140 | 3,995 | 4,035 | 335,500 |
| 2022/09/14 | 4,020 | 4,185 | 4,020 | 4,100 | 441,100 |
| 2022/09/13 | 4,140 | 4,230 | 4,060 | 4,230 | 436,600 |
| 2022/09/12 | 4,195 | 4,195 | 4,060 | 4,125 | 372,300 |
| 2022/09/09 | 4,100 | 4,170 | 4,070 | 4,155 | 552,200 |
| 2022/09/08 | 3,960 | 4,075 | 3,930 | 4,065 | 598,300 |
| 2022/09/07 | 3,760 | 3,895 | 3,750 | 3,875 | 313,900 |
| 2022/09/06 | 3,790 | 3,855 | 3,755 | 3,825 | 207,400 |
| 2022/09/05 | 3,750 | 3,795 | 3,730 | 3,785 | 206,200 |
| 2022/09/02 | 3,785 | 3,835 | 3,750 | 3,795 | 345,500 |
| 2022/09/01 | 3,880 | 3,930 | 3,785 | 3,800 | 333,200 |
| 2022/08/31 | 3,950 | 3,985 | 3,895 | 3,915 | 546,900 |
| 2022/08/30 | 3,835 | 3,990 | 3,810 | 3,975 | 832,700 |
| 2022/08/29 | 3,875 | 3,940 | 3,835 | 3,835 | 542,300 |
| 2022/08/26 | 4,050 | 4,110 | 4,025 | 4,085 | 284,000 |
| 2022/08/25 | 3,910 | 3,990 | 3,875 | 3,980 | 289,500 |
| 2022/08/24 | 3,970 | 3,995 | 3,880 | 3,905 | 340,700 |
| 2022/08/23 | 4,000 | 4,030 | 3,950 | 3,955 | 289,700 |
| 2022/08/22 | 4,150 | 4,160 | 4,045 | 4,050 | 361,600 |
| 2022/08/19 | 4,275 | 4,290 | 4,195 | 4,215 | 505,800 |
| 2022/08/18 | 4,250 | 4,325 | 4,225 | 4,300 | 423,000 |
| 2022/08/17 | 4,165 | 4,315 | 4,165 | 4,295 | 747,900 |
| 2022/08/16 | 4,100 | 4,170 | 4,090 | 4,130 | 371,700 |
| 2022/08/15 | 3,980 | 4,140 | 3,945 | 4,140 | 533,800 |
| 2022/08/12 | 3,945 | 3,995 | 3,935 | 3,960 | 356,200 |
| 2022/08/10 | 3,880 | 3,895 | 3,815 | 3,850 | 417,400 |
| 2022/08/09 | 3,845 | 3,955 | 3,810 | 3,935 | 517,600 |
| 2022/08/08 | 3,770 | 3,900 | 3,750 | 3,875 | 399,000 |
| 2022/08/05 | 3,805 | 3,830 | 3,770 | 3,805 | 363,400 |
| 2022/08/04 | 3,800 | 3,900 | 3,755 | 3,815 | 633,500 |
| 2022/08/03 | 3,680 | 3,750 | 3,650 | 3,735 | 449,600 |
| 2022/08/02 | 3,740 | 3,745 | 3,605 | 3,645 | 634,500 |
| 2022/08/01 | 3,625 | 3,775 | 3,625 | 3,765 | 736,200 |
| 2022/07/29 | 3,705 | 3,755 | 3,495 | 3,565 | 1,679,500 |
| 2022/07/28 | 4,035 | 4,035 | 3,690 | 3,700 | 1,669,900 |
| 2022/07/27 | 3,920 | 4,070 | 3,915 | 4,035 | 494,500 |
| 2022/07/26 | 3,830 | 3,945 | 3,820 | 3,930 | 445,500 |
| 2022/07/25 | 3,900 | 3,935 | 3,850 | 3,855 | 531,700 |
| 2022/07/22 | 3,825 | 3,935 | 3,820 | 3,900 | 540,700 |
| 2022/07/21 | 3,805 | 3,880 | 3,765 | 3,785 | 344,900 |
| 2022/07/20 | 3,750 | 3,805 | 3,720 | 3,785 | 596,300 |
| 2022/07/19 | 3,585 | 3,640 | 3,555 | 3,625 | 373,300 |
| 2022/07/15 | 3,570 | 3,610 | 3,505 | 3,570 | 446,400 |
| 2022/07/14 | 3,425 | 3,520 | 3,365 | 3,485 | 354,800 |
| 2022/07/13 | 3,400 | 3,475 | 3,400 | 3,430 | 383,500 |
| 2022/07/12 | 3,535 | 3,535 | 3,380 | 3,400 | 457,300 |
| 2022/07/11 | 3,590 | 3,595 | 3,490 | 3,535 | 335,500 |
| 2022/07/08 | 3,555 | 3,645 | 3,535 | 3,545 | 483,300 |
| 2022/07/07 | 3,500 | 3,530 | 3,450 | 3,485 | 315,600 |
| 2022/07/06 | 3,520 | 3,520 | 3,445 | 3,455 | 293,600 |
| 2022/07/05 | 3,580 | 3,615 | 3,520 | 3,535 | 316,700 |
| 2022/07/04 | 3,515 | 3,530 | 3,470 | 3,510 | 253,000 |
| 2022/07/01 | 3,625 | 3,650 | 3,425 | 3,500 | 515,100 |
| 2022/06/30 | 3,725 | 3,730 | 3,610 | 3,615 | 484,800 |
| 2022/06/29 | 3,755 | 3,800 | 3,720 | 3,795 | 398,400 |
| 2022/06/28 | 3,770 | 3,845 | 3,730 | 3,810 | 337,100 |
| 2022/06/27 | 3,815 | 3,845 | 3,730 | 3,765 | 299,000 |
| 2022/06/24 | 3,625 | 3,715 | 3,595 | 3,705 | 416,700 |
| 2022/06/23 | 3,725 | 3,775 | 3,620 | 3,640 | 480,100 |
| 2022/06/22 | 3,950 | 3,955 | 3,760 | 3,765 | 327,300 |
| 2022/06/21 | 3,800 | 3,910 | 3,750 | 3,880 | 337,000 |
| 2022/06/20 | 3,920 | 3,930 | 3,690 | 3,740 | 582,100 |
| 2022/06/17 | 3,905 | 3,955 | 3,860 | 3,920 | 590,200 |
| 2022/06/16 | 4,150 | 4,175 | 4,045 | 4,065 | 367,700 |
| 2022/06/15 | 4,075 | 4,175 | 4,050 | 4,055 | 388,300 |
| 2022/06/14 | 3,980 | 4,100 | 3,960 | 4,080 | 395,000 |
| 2022/06/13 | 4,020 | 4,105 | 4,020 | 4,050 | 429,400 |
| 2022/06/10 | 4,215 | 4,275 | 4,115 | 4,125 | 535,700 |
| 2022/06/09 | 4,245 | 4,280 | 4,140 | 4,235 | 535,400 |
| 2022/06/08 | 4,345 | 4,360 | 4,250 | 4,270 | 645,400 |
| 2022/06/07 | 4,365 | 4,420 | 4,320 | 4,340 | 333,000 |
| 2022/06/06 | 4,245 | 4,335 | 4,230 | 4,320 | 408,600 |
| 2022/06/03 | 4,430 | 4,435 | 4,250 | 4,305 | 754,200 |
| 2022/06/02 | 4,375 | 4,445 | 4,340 | 4,430 | 454,400 |
| 2022/06/01 | 4,290 | 4,390 | 4,210 | 4,390 | 671,400 |
| 2022/05/31 | 4,185 | 4,370 | 4,130 | 4,350 | 1,282,000 |
| 2022/05/30 | 4,085 | 4,195 | 4,080 | 4,165 | 611,600 |
| 2022/05/27 | 4,030 | 4,085 | 3,995 | 4,040 | 492,100 |
| 2022/05/26 | 3,930 | 4,030 | 3,930 | 3,940 | 410,400 |
| 2022/05/25 | 4,045 | 4,070 | 3,945 | 3,955 | 484,100 |
| 2022/05/24 | 3,950 | 3,970 | 3,865 | 3,935 | 510,500 |
| 2022/05/23 | 4,065 | 4,095 | 3,925 | 3,960 | 562,000 |
| 2022/05/20 | 4,035 | 4,120 | 3,970 | 4,080 | 734,100 |
| 2022/05/19 | 3,790 | 4,025 | 3,785 | 3,980 | 936,700 |
| 2022/05/18 | 3,965 | 4,200 | 3,875 | 3,910 | 1,573,100 |
| 2022/05/17 | 3,700 | 3,925 | 3,635 | 3,910 | 1,151,700 |
| 2022/05/16 | 3,620 | 3,740 | 3,575 | 3,715 | 832,200 |
| 2022/05/13 | 3,565 | 3,655 | 3,445 | 3,510 | 1,025,000 |
| 2022/05/12 | 3,320 | 3,790 | 3,310 | 3,635 | 3,597,700 |
| 2022/05/11 | 3,280 | 3,320 | 3,250 | 3,320 | 1,064,600 |
| 2022/05/10 | 2,765 | 2,821 | 2,684 | 2,818 | 1,087,600 |
| 2022/05/09 | 2,840 | 2,876 | 2,812 | 2,815 | 611,700 |
| 2022/05/06 | 2,930 | 2,931 | 2,837 | 2,874 | 480,200 |
| 2022/05/02 | 2,894 | 2,894 | 2,802 | 2,840 | 429,500 |
| 2022/04/28 | 2,804 | 2,895 | 2,804 | 2,890 | 486,000 |
| 2022/04/27 | 2,781 | 2,842 | 2,720 | 2,826 | 768,500 |
| 2022/04/26 | 2,900 | 2,930 | 2,843 | 2,845 | 558,200 |
| 2022/04/25 | 2,866 | 2,899 | 2,836 | 2,869 | 559,700 |
| 2022/04/22 | 3,050 | 3,055 | 2,953 | 2,978 | 465,500 |
| 2022/04/21 | 3,010 | 3,130 | 3,005 | 3,120 | 332,600 |
| 2022/04/20 | 3,145 | 3,145 | 3,025 | 3,040 | 527,000 |
| 2022/04/19 | 2,980 | 3,135 | 2,974 | 3,110 | 456,900 |
| 2022/04/18 | 2,950 | 2,960 | 2,890 | 2,942 | 434,100 |
| 2022/04/15 | 3,030 | 3,050 | 2,995 | 3,000 | 295,500 |
| 2022/04/14 | 3,135 | 3,150 | 3,055 | 3,115 | 269,200 |
| 2022/04/13 | 3,095 | 3,145 | 3,075 | 3,125 | 367,400 |
| 2022/04/12 | 3,080 | 3,095 | 3,040 | 3,060 | 309,000 |
| 2022/04/11 | 3,155 | 3,180 | 3,100 | 3,110 | 350,900 |
| 2022/04/08 | 3,170 | 3,215 | 3,115 | 3,180 | 506,200 |
| 2022/04/07 | 3,110 | 3,150 | 3,030 | 3,075 | 574,800 |
| 2022/04/06 | 3,355 | 3,360 | 3,170 | 3,170 | 719,900 |
| 2022/04/05 | 3,460 | 3,535 | 3,410 | 3,460 | 619,500 |
| 2022/04/04 | 3,340 | 3,390 | 3,260 | 3,390 | 379,000 |
| 2022/04/01 | 3,355 | 3,365 | 3,290 | 3,340 | 497,800 |
| 2022/03/31 | 3,300 | 3,365 | 3,235 | 3,345 | 555,100 |
| 2022/03/30 | 3,385 | 3,385 | 3,260 | 3,335 | 838,500 |
| 2022/03/29 | 3,290 | 3,390 | 3,260 | 3,345 | 749,300 |
| 2022/03/28 | 3,265 | 3,265 | 3,180 | 3,220 | 531,600 |
| 2022/03/25 | 3,330 | 3,375 | 3,255 | 3,280 | 822,700 |
| 2022/03/24 | 3,160 | 3,300 | 3,150 | 3,285 | 461,300 |
| 2022/03/23 | 3,280 | 3,280 | 3,170 | 3,195 | 621,000 |
| 2022/03/22 | 3,215 | 3,235 | 3,145 | 3,180 | 401,500 |
| 2022/03/18 | 3,095 | 3,220 | 3,080 | 3,210 | 813,800 |
| 2022/03/17 | 3,010 | 3,085 | 2,980 | 3,050 | 670,300 |
| 2022/03/16 | 2,848 | 2,862 | 2,822 | 2,838 | 508,800 |
| 2022/03/15 | 2,738 | 2,826 | 2,698 | 2,779 | 910,200 |
| 2022/03/14 | 2,840 | 2,876 | 2,712 | 2,766 | 835,200 |
| 2022/03/11 | 2,916 | 2,936 | 2,815 | 2,838 | 544,200 |
| 2022/03/10 | 2,979 | 3,020 | 2,941 | 3,005 | 560,300 |
| 2022/03/09 | 2,843 | 2,876 | 2,778 | 2,807 | 753,300 |
| 2022/03/08 | 2,767 | 2,941 | 2,761 | 2,843 | 1,128,300 |
| 2022/03/07 | 2,950 | 2,995 | 2,735 | 2,777 | 1,502,800 |
| 2022/03/04 | 3,200 | 3,200 | 3,050 | 3,060 | 579,500 |
| 2022/03/03 | 3,345 | 3,355 | 3,145 | 3,200 | 1,013,300 |
| 2022/03/02 | 3,225 | 3,315 | 3,215 | 3,285 | 781,500 |
| 2022/03/01 | 3,310 | 3,375 | 3,255 | 3,365 | 788,800 |
| 2022/02/28 | 3,165 | 3,325 | 3,095 | 3,240 | 856,300 |
| 2022/02/25 | 3,040 | 3,190 | 3,005 | 3,185 | 741,200 |
| 2022/02/24 | 2,939 | 3,010 | 2,919 | 2,962 | 662,100 |
| 2022/02/22 | 2,910 | 3,040 | 2,899 | 2,989 | 903,800 |
| 2022/02/21 | 2,930 | 2,992 | 2,870 | 2,960 | 560,200 |
| 2022/02/18 | 2,970 | 3,060 | 2,953 | 3,025 | 600,500 |
| 2022/02/17 | 3,110 | 3,130 | 3,025 | 3,040 | 442,800 |
| 2022/02/16 | 3,180 | 3,220 | 3,125 | 3,180 | 383,200 |
| 2022/02/15 | 3,100 | 3,120 | 2,991 | 3,080 | 511,000 |
| 2022/02/14 | 3,120 | 3,165 | 3,025 | 3,060 | 738,800 |
| 2022/02/10 | 3,320 | 3,325 | 3,190 | 3,255 | 717,400 |
| 2022/02/09 | 3,190 | 3,260 | 3,140 | 3,250 | 712,100 |
| 2022/02/08 | 3,065 | 3,160 | 3,040 | 3,100 | 840,700 |
| 2022/02/07 | 3,180 | 3,200 | 3,030 | 3,100 | 1,005,400 |
| 2022/02/04 | 3,360 | 3,395 | 3,165 | 3,245 | 1,785,900 |
| 2022/02/03 | 3,480 | 3,510 | 3,130 | 3,435 | 4,763,900 |
| 2022/02/02 | 3,170 | 3,270 | 3,130 | 3,260 | 1,690,300 |
| 2022/02/01 | 3,280 | 3,285 | 3,085 | 3,125 | 1,247,600 |
| 2022/01/31 | 2,994 | 3,175 | 2,981 | 3,120 | 929,900 |
| 2022/01/28 | 2,992 | 3,015 | 2,861 | 2,987 | 1,186,000 |
| 2022/01/27 | 3,100 | 3,135 | 2,917 | 2,930 | 1,022,200 |
| 2022/01/26 | 3,050 | 3,140 | 2,991 | 3,080 | 682,000 |
| 2022/01/25 | 3,185 | 3,215 | 3,010 | 3,040 | 954,400 |
| 2022/01/24 | 3,050 | 3,220 | 3,040 | 3,180 | 892,800 |
| 2022/01/21 | 3,130 | 3,155 | 3,005 | 3,120 | 1,179,600 |
| 2022/01/20 | 3,205 | 3,290 | 3,150 | 3,245 | 994,700 |
| 2022/01/19 | 3,370 | 3,385 | 3,220 | 3,240 | 1,043,300 |
| 2022/01/18 | 3,520 | 3,545 | 3,435 | 3,465 | 816,700 |
| 2022/01/17 | 3,580 | 3,590 | 3,490 | 3,515 | 558,100 |
| 2022/01/14 | 3,570 | 3,630 | 3,520 | 3,595 | 816,600 |
| 2022/01/13 | 3,715 | 3,820 | 3,640 | 3,640 | 665,900 |
| 2022/01/12 | 3,760 | 3,795 | 3,675 | 3,720 | 692,200 |
| 2022/01/11 | 3,980 | 3,980 | 3,680 | 3,695 | 1,155,300 |
| 2022/01/07 | 4,000 | 4,110 | 3,920 | 3,970 | 913,900 |
| 2022/01/06 | 3,950 | 4,025 | 3,935 | 3,960 | 705,600 |
| 2022/01/05 | 4,120 | 4,145 | 4,000 | 4,025 | 689,700 |
| 2022/01/04 | 4,170 | 4,235 | 4,120 | 4,135 | 616,400 |