[4980 東証1部] デクセリアルズ 日足 時系列データ

[4980 東証1部] デクセリアルズ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241221.001222.001208.001210.00355400431081800
2017-03-231215.001223.001201.001212.00427400517872600
2017-03-221210.001213.001201.001201.00465200561117200
2017-03-211213.001230.001213.001225.00249900305619600
2017-03-171215.001219.001207.001211.00318000385278300
2017-03-161213.001225.001204.001221.00344700419799800
2017-03-151230.001232.001216.001217.00517000632014900
2017-03-141236.001239.001231.001232.00271400335007000
2017-03-131239.001240.001229.001235.00361700446538800
2017-03-101240.001241.001227.001237.00513100633908600
2017-03-091248.001249.001230.001237.00321400397301600
2017-03-081249.001252.001237.001242.00207200257350600
2017-03-071249.001251.001238.001249.00257300320197100
2017-03-061240.001249.001240.001242.00274500341482100
2017-03-031250.001250.001231.001234.00315200390157300
2017-03-021258.001260.001247.001252.00386800484512400
2017-03-011267.001268.001244.001247.00616800773224500
2017-02-281252.001289.001252.001272.00290500371014600
2017-02-271269.001273.001254.001261.00276400349339700
2017-02-241270.001283.001262.001278.00214900273990300
2017-02-231280.001285.001268.001273.00211700269514200
2017-02-221292.001292.001271.001279.00310100396322200
2017-02-211285.001294.001281.001292.00199600256987800
2017-02-201286.001290.001266.001288.00219100280295900
2017-02-171286.001302.001286.001292.00222300287419400
2017-02-161315.001316.001288.001291.00246600320060300
2017-02-151318.001323.001303.001308.00231300303113000
2017-02-141300.001318.001298.001300.00367000479194700
2017-02-131281.001325.001280.001290.00567600738115600
2017-02-101242.001259.001238.001259.00389900488376900
2017-02-091240.001248.001225.001228.00197200243430900
2017-02-081235.001238.001219.001237.00178000219231100
2017-02-071245.001248.001220.001234.00207800256811800
2017-02-061240.001257.001220.001255.00423500526678700
2017-02-031206.001236.001206.001215.00328900400932000
2017-02-021215.001227.001203.001205.00344300417806200
2017-02-011222.001226.001203.001223.00430300523642200
2017-01-311250.001267.001236.001242.00595700745015100
2017-01-301250.001289.001249.001255.008439001069332100
2017-01-271180.001243.001180.001234.0011400001392617800
2017-01-261165.001174.001157.001171.00311500363883300
2017-01-251143.001159.001137.001153.00236900271934600
2017-01-241126.001138.001126.001130.00129200146362700
2017-01-231143.001145.001128.001135.00157000178485900
2017-01-201139.001151.001133.001146.00156500179199500
2017-01-191130.001140.001123.001139.00208800236886600
2017-01-181103.001120.001070.001119.00397700437137500
2017-01-171147.001147.001117.001122.00338600381745100
2017-01-161170.001173.001143.001148.00270500311605900
2017-01-131143.001178.001142.001170.00383100445967800
2017-01-121160.001163.001121.001143.00400300456630900
2017-01-111160.001173.001160.001164.00296800346334600
2017-01-101151.001176.001151.001158.00465300541272700
2017-01-061150.001153.001130.001150.00305900350647800
2017-01-051143.001159.001143.001154.00403600465308800
2017-01-041121.001149.001112.001137.00658300747198100
2016-12-301110.001116.001096.001111.00324500359436600
2016-12-291129.001131.001112.001119.00508000568741800
2016-12-281127.001152.001123.001141.00400200455992600
2016-12-271128.001146.001115.001123.00645400727568600
2016-12-261178.001192.001131.001144.009414001088450700
2016-12-221080.001143.001079.001138.0010947001213539100
2016-12-211069.001083.001064.001069.00544300584526600
2016-12-201046.001068.001045.001062.00506200536430400
2016-12-191050.001053.001042.001046.00303200317873400
2016-12-161041.001055.001040.001048.00562000589476500
2016-12-151020.001041.001020.001034.00390300402974300
2016-12-141025.001037.001011.001021.00495500506071500
2016-12-131032.001035.001016.001029.00453800466791200
2016-12-121060.001069.001018.001041.00693100724510300
2016-12-091050.001060.001048.001054.00453400478023200
2016-12-081060.001068.001030.001045.00507700532520200
2016-12-071030.001049.001027.001048.00442000458639300
2016-12-061010.001026.001010.001023.00347200354360500
2016-12-051001.001004.00991.001004.00256400255996200
2016-12-02996.001012.00984.001005.00459600460256200
2016-12-01983.001026.00981.00993.00859300861543500
2016-11-30977.00983.00970.00970.00380400371134600
2016-11-29957.00974.00950.00974.00353700341067300
2016-11-28962.00963.00941.00960.00466300444976000
2016-11-25942.00969.00935.00953.0010666001015980300
2016-11-24925.00943.00922.00937.00867500811497700
2016-11-22915.00920.00910.00920.00401600367585800
2016-11-21900.00929.00899.00919.00922100846015800
2016-11-18882.00906.00878.00900.00825300739066800
2016-11-17867.00876.00861.00875.00275900239681500
2016-11-16870.00875.00862.00869.00363800315812500
2016-11-15856.00864.00842.00861.00452200387674400
2016-11-14834.00867.00832.00856.00362600309566000
2016-11-11834.00846.00819.00823.00301600250863100
2016-11-10809.00830.00809.00829.00356500292697200
2016-11-09815.00820.00758.00770.00634500496665700
2016-11-08819.00819.00804.00807.00255200206645600
2016-11-07814.00823.00814.00821.00173800142556300
2016-11-04800.00805.00791.00803.00349600279068800
2016-11-02812.00813.00801.00806.00490700394866200
2016-11-01840.00840.00813.00816.00610200500387800
2016-10-31845.00849.00837.00844.00414600349338900
2016-10-28870.00876.00842.00848.0014632001242236200
2016-10-27913.00913.00890.00895.00283500254529800
2016-10-26914.00919.00912.00914.00206400188935800
2016-10-25918.00921.00911.00915.00199800182948200
2016-10-24922.00930.00916.00918.00246000226762400
2016-10-21929.00931.00923.00924.00224500208248700
2016-10-20926.00934.00921.00922.00315600292453700
2016-10-19903.00928.00902.00925.00621400569984000
2016-10-18893.00902.00887.00902.00346000310473100
2016-10-17885.00900.00881.00893.00430200384752500
2016-10-14879.00888.00872.00885.00328200289193600
2016-10-13870.00884.00870.00879.00351400308322200
2016-10-12863.00877.00860.00873.00350400305469600
2016-10-11865.00876.00861.00870.00263100228336000
2016-10-07866.00872.00859.00871.00285700247912000
2016-10-06870.00879.00866.00866.00284000247552700
2016-10-05864.00870.00854.00859.00361500311810700
2016-10-04852.00870.00847.00858.00271600233561400
2016-10-03835.00855.00834.00846.00359100303826700
2016-09-30850.00850.00832.00833.00405500339275800
2016-09-29840.00866.00836.00863.00374300320814100
2016-09-28855.00855.00834.00842.00599600504797200
2016-09-27881.00896.00877.00891.00725500644636200
2016-09-26911.00912.00887.00890.00677400606953500
2016-09-23911.00918.00906.00917.00301100275110200
2016-09-21888.00912.00871.00911.00353000314630500
2016-09-20891.00895.00880.00888.00276300245306400
2016-09-16886.00898.00885.00897.00240700214955600
2016-09-15880.00891.00875.00881.00241900213065500
2016-09-14892.00894.00883.00886.00327400290637900
2016-09-13906.00909.00893.00898.00235500212137600
2016-09-12907.00910.00897.00904.00313700282895200
2016-09-09905.00917.00898.00912.00240300217998500
2016-09-08910.00918.00904.00914.00217900198929400
2016-09-07910.00918.00894.00910.00323700293401000
2016-09-06899.00924.00899.00921.00360700329774600
2016-09-05895.00910.00889.00900.00389100350016000
2016-09-02885.00885.00872.00884.00176000155026200
2016-09-01889.00891.00882.00888.00141900125882800
2016-08-31887.00891.00881.00882.00299500265081900
2016-08-30871.00885.00864.00876.00256100224516200
2016-08-29847.00870.00836.00869.00300000257355900
2016-08-26848.00850.00840.00842.00154400130414600
2016-08-25861.00861.00842.00846.00166000140926900
2016-08-24851.00859.00848.00854.00165100141003600
2016-08-23855.00858.00843.00850.00211800179857200
2016-08-22857.00869.00847.00866.00246400212050700
2016-08-19845.00859.00840.00854.00343500292689800
2016-08-18820.00845.00820.00831.00321600268273800
2016-08-17800.00835.00799.00832.00388900319677600
2016-08-16796.00810.00791.00798.00321200257776200
2016-08-15800.00810.00794.00796.00184000146884700
2016-08-12811.00815.00795.00796.00403100323045900
2016-08-10820.00822.00802.00808.00337000273601900
2016-08-09820.00836.00815.00835.00248200205556800
2016-08-08815.00824.00810.00820.00402800329824000
2016-08-05784.00801.00781.00800.00363800288528200
2016-08-04747.00785.00747.00782.00299800229926200
2016-08-03749.00765.00739.00749.00446200335466500
2016-08-02795.00795.00766.00767.00523500406906000
2016-08-01808.00813.00791.00801.00447200359061700
2016-07-29825.00878.00811.00834.00965500812321600
2016-07-28784.00793.00773.00788.00432700339183200
2016-07-27778.00795.00778.00787.00409400321871500
2016-07-26803.00804.00764.00771.00518000403414900
2016-07-25808.00817.00798.00814.00393400319127800
2016-07-22794.00809.00786.00795.00415500330373900
2016-07-21802.00814.00802.00810.00342900277516700
2016-07-20793.00799.00775.00798.00592000465321100
2016-07-19779.00811.00773.00806.00577000461924300
2016-07-15766.00785.00762.00766.00472900364611700
2016-07-14748.00775.00735.00765.00624200472627300
2016-07-13763.00785.00757.00775.00519200401857200
2016-07-12734.00767.00728.00748.00982200735497900
2016-07-11709.00723.00700.00719.00665000474594800
2016-07-08707.00719.00699.00699.00498400350932600
2016-07-07732.00733.00700.00701.00761400540163200
2016-07-06743.00757.00731.00738.00542900403036900
2016-07-05756.00766.00749.00756.00329500248580000
2016-07-04745.00757.00738.00755.00323400242464000
2016-07-01720.00745.00719.00741.00438300322457800
2016-06-30739.00739.00715.00715.00439100318181500
2016-06-29710.00731.00703.00724.00421000302372500
2016-06-28714.00714.00683.00702.00621800434817700
2016-06-27730.00741.00720.00722.00873900633169800
2016-06-24830.00830.00715.00719.0013729001033300300
2016-06-23804.00818.00801.00815.00447500361850100
2016-06-22826.00826.00802.00807.00793200642200200
2016-06-21820.00843.00808.00840.00348500289791500
2016-06-20832.00845.00818.00819.00623000513460100
2016-06-17801.00845.00801.00820.0014395001176428600
2016-06-16824.00828.00799.00802.00606400490296000
2016-06-15838.00839.00818.00826.00623500516061600
2016-06-14842.00850.00836.00844.00443300373262600
2016-06-13850.00853.00840.00842.00605500511370100
2016-06-10879.00881.00856.00864.00651100563634600
2016-06-09891.00892.00875.00877.00503500443612400
2016-06-08899.00902.00885.00899.00442700394693100
2016-06-07911.00911.00896.00901.00326400294864000
2016-06-06890.00917.00885.00911.00352200318976900
2016-06-03918.00929.00895.00901.00307000278762800
2016-06-02926.00945.00914.00917.00333600308773100
2016-06-01947.00948.00929.00935.00423500397630700
2016-05-31928.00950.00924.00940.00455700428819200
2016-05-30905.00931.00905.00928.00271800250217800
2016-05-27905.00911.00903.00908.00135300122815400
2016-05-26910.00914.00900.00906.00302400274384700
2016-05-25925.00925.00905.00909.00201500183570300
2016-05-24907.00922.00900.00904.00580300529495700
2016-05-23880.00909.00871.00905.00538000481296500
2016-05-20866.00884.00861.00882.00248600217477500
2016-05-19875.00876.00860.00864.00185200160430700
2016-05-18868.00880.00853.00867.00327500283808000
2016-05-17840.00859.00840.00858.00329600280534400
2016-05-16856.00861.00840.00843.00607200516257500
2016-05-13878.00880.00856.00859.00310600268117700
2016-05-12861.00878.00854.00878.00312700271134900
2016-05-11881.00889.00865.00869.00342500300084100
2016-05-10857.00882.00853.00881.00426300370276000
2016-05-09869.00872.00851.00856.00612000525172700
2016-05-06861.00875.00848.00872.00764900658538000
2016-05-02888.00888.00853.00861.0013317001158022300
2016-04-28919.00934.00888.00898.0032672002960321000
2016-04-271041.001055.001035.001039.0018499001926652400
2016-04-261073.001076.001049.001058.00705400747477800
2016-04-251100.001104.001076.001084.00673100733555200
2016-04-221062.001095.001052.001092.00515000555934900
2016-04-211075.001077.001054.001061.00538100572011800
2016-04-201058.001074.001058.001067.00364000387768000
2016-04-191031.001052.001031.001050.00563800588316200
2016-04-18998.001011.00988.001009.00480900481321000
2016-04-151024.001043.001017.001039.00390100403591200
2016-04-141017.001043.001015.001036.00629600648128500
2016-04-13970.001004.00970.00998.00586000580316100
2016-04-12981.00988.00945.00963.00988100949708200
2016-04-11940.00983.00937.00976.00786900751651500
2016-04-08925.00937.00903.00929.0014576001335435600
2016-04-07955.00967.00935.00943.001040500985962500
2016-04-06991.00994.00943.00951.0014203001363068600
2016-04-051022.001027.001001.001002.00471700475897100
2016-04-041056.001087.001028.001035.00639400670388100
2016-04-011105.001105.001055.001060.00820900882579900
2016-03-311111.001130.001103.001112.00582600651124200
2016-03-301140.001143.001097.001097.00779800863662900
2016-03-291114.001149.001092.001143.009126001023005400
2016-03-281171.001192.001169.001176.00517600609303200
2016-03-251189.001192.001134.001171.00838000977455400
2016-03-241195.001204.001181.001189.00600500716219300
2016-03-231250.001250.001182.001207.0010075001219341700
2016-03-221270.001272.001234.001254.009032001131716400
2016-03-181198.001255.001196.001247.0012400001525557800
2016-03-171189.001203.001188.001202.008501001018527600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog