[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 
2017-09-221404.001425.001385.001394.007605001064326200
2017-09-211464.001482.001452.001455.00227600333125800
2017-09-201475.001489.001452.001469.00365200538064600
2017-09-191499.001505.001463.001479.00478700709217800
2017-09-151490.001511.001477.001488.00436100650686800
2017-09-141495.001511.001488.001499.007259001088450200
2017-09-131449.001485.001441.001480.00430600633019300
2017-09-121439.001442.001420.001433.00407400582780100
2017-09-111420.001447.001414.001419.00393400561001500
2017-09-081410.001439.001394.001418.00571600811953100
2017-09-071460.001460.001418.001431.00341100490551400
2017-09-061399.001466.001398.001449.00541800778263000
2017-09-051468.001480.001402.001419.00513200735179300
2017-09-041508.001508.001444.001467.00420900618205200
2017-09-011519.001519.001482.001511.00442800666370900
2017-08-311470.001518.001470.001514.0011275001694379700
2017-08-301441.001467.001439.001466.007736001126571300
2017-08-291400.001430.001390.001423.00291300412580500
2017-08-281403.001430.001402.001410.00269100380427100
2017-08-251416.001445.001406.001408.00539500768914800
2017-08-241409.001421.001397.001411.00312500440923400
2017-08-231421.001425.001401.001412.00584700827188100
2017-08-221350.001414.001346.001402.0011799001639236500
2017-08-211346.001346.001326.001335.00223000297796100
2017-08-181350.001357.001324.001345.00544300730147600
2017-08-171375.001385.001351.001380.00452400622554600
2017-08-161350.001373.001344.001371.00650800887280200
2017-08-151316.001353.001311.001348.00614100823688200
2017-08-141305.001328.001305.001313.00512900676081000
2017-08-101320.001346.001311.001327.00541100720018100
2017-08-091310.001335.001309.001332.00739000978595800
2017-08-081294.001318.001293.001296.00493100643463900
2017-08-071304.001308.001280.001288.00594300767877900
2017-08-041318.001330.001299.001304.00482300633140100
2017-08-031297.001334.001292.001327.00647600853112000
2017-08-021309.001329.001300.001301.008493001113286600
2017-08-011339.001358.001312.001318.0010105001346488900
2017-07-311298.001339.001291.001334.0010864001431228500
2017-07-281282.001344.001282.001328.0047336006195573000
2017-07-271160.001168.001144.001166.00659100762234500
2017-07-261160.001173.001140.001149.00480600556075300
2017-07-251157.001165.001148.001157.00495900573588900
2017-07-241142.001154.001134.001144.00515000589316600
2017-07-211118.001146.001117.001141.00507300575392800
2017-07-201107.001120.001103.001117.00145100161809800
2017-07-191117.001117.001098.001102.00312200344565400
2017-07-181134.001136.001112.001119.00244400273791800
2017-07-141107.001130.001100.001128.00479000536360500
2017-07-131097.001104.001090.001102.00237300260337100
2017-07-121103.001106.001086.001088.00219600240050200
2017-07-111102.001105.001098.001105.00248400274101000
2017-07-101103.001108.001090.001095.00368700405404200
2017-07-071079.001100.001079.001087.00223000243241600
2017-07-061085.001101.001085.001089.00237400259401100
2017-07-051095.001098.001076.001088.00259900282816700
2017-07-041099.001108.001089.001094.00325000357380700
2017-07-031100.001112.001093.001094.00366500403988300
2017-06-301075.001100.001072.001098.00318200347783500
2017-06-291094.001098.001077.001085.00356800387434100
2017-06-281091.001101.001089.001090.00346100379292300
2017-06-271100.001100.001087.001089.00336000367104600
2017-06-261097.001104.001094.001097.00297000326452700
2017-06-231095.001103.001091.001096.00368300403859600
2017-06-221100.001100.001071.001083.00485600527293100
2017-06-211130.001135.001102.001104.009999001113413800
2017-06-201078.001140.001077.001127.0030193003354204200
2017-06-191004.001006.00998.00998.00281500282046700
2017-06-16995.001002.00991.00994.00522700520907900
2017-06-15997.00997.00987.00987.00232700230735100
2017-06-14998.001004.00988.00988.00282800281283200
2017-06-13996.00997.00984.00997.00286200284287000
2017-06-12982.001000.00982.00991.00398800395229600
2017-06-09974.00981.00972.00979.00286100279360400
2017-06-08975.00988.00969.00974.00306700300374900
2017-06-07971.00972.00961.00970.00351900340531900
2017-06-06984.00984.00971.00971.00313500305795300
2017-06-05990.00997.00977.00984.00358500353229300
2017-06-02967.00990.00964.00990.00579500567327800
2017-06-01955.00966.00955.00962.00271400261066500
2017-05-31969.00969.00951.00955.00372100355343900
2017-05-30976.00976.00958.00966.00210900203544300
2017-05-29970.00976.00967.00969.00260500253071600
2017-05-26962.00968.00959.00965.00294200283613600
2017-05-25963.00963.00952.00958.00330800316356900
2017-05-24964.00964.00953.00959.00232000222153100
2017-05-23951.00961.00951.00955.00404100386264300
2017-05-22954.00960.00952.00958.00220500210924900
2017-05-19944.00956.00936.00954.00312700295585100
2017-05-18950.00951.00930.00943.00575400540179500
2017-05-17964.00964.00956.00960.00370300355147500
2017-05-16965.00968.00960.00968.00336000323895500
2017-05-15975.00976.00962.00964.00434300419412700
2017-05-12982.00984.00973.00975.00308400301163400
2017-05-11980.00983.00971.00981.00406600397694500
2017-05-10990.00990.00967.00974.00983300960724300
2017-05-091000.001002.00991.00997.00514900513170100
2017-05-081006.001006.00997.001000.00468900469871000
2017-05-021000.001001.00990.00991.00566900563696400
2017-05-011005.001009.00992.00998.00641700640728900
2017-04-281010.001010.00987.001002.0018032001803295500
2017-04-271152.001167.001139.001153.00492400567838600
2017-04-261095.001127.001095.001127.00299900334817000
2017-04-251089.001093.001072.001091.00218800237528100
2017-04-241091.001095.001074.001077.00186600201583100
2017-04-211067.001075.001064.001075.00157900169031000
2017-04-201050.001065.001050.001057.00155200164135800
2017-04-191047.001059.001045.001053.00139000146458900
2017-04-181053.001065.001044.001053.00174600183854400
2017-04-171030.001040.001027.001037.00188400194762400
2017-04-141045.001052.001035.001046.00171700179635500
2017-04-131030.001049.001016.001045.00261800271137300
2017-04-121051.001055.001042.001045.00220700230961000
2017-04-111062.001069.001056.001065.00158200168284300
2017-04-101069.001078.001061.001075.00156700168063400
2017-04-071052.001079.001052.001068.00271700290512100
2017-04-061075.001080.001053.001056.00238100253035600
2017-04-051080.001097.001077.001082.00195300211682700
2017-04-041100.001104.001080.001087.00225900246363100
2017-04-031098.001117.001093.001107.00254200281337500
2017-03-311125.001133.001100.001100.00281300313769200
2017-03-301130.001139.001120.001125.00378200427286100
2017-03-291167.001170.001145.001145.00484100560157300
2017-03-281185.001194.001178.001194.00468600556456900
2017-03-271201.001204.001170.001171.00608500717228400
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

   ※ 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