[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 
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
2016-03-161177.001194.001171.001189.00318000377070500
2016-03-151178.001193.001173.001183.00840000993279800
2016-03-141151.001171.001151.001171.00637500739717000
2016-03-111098.001124.001091.001121.00685500759761700
2016-03-101100.001125.001093.001123.00533300593392300
2016-03-091088.001088.001065.001073.00667700716982700
2016-03-081125.001126.001081.001108.00773900853648500
2016-03-071140.001183.001130.001133.0014292001647920700
2016-03-041048.001111.001034.001109.0013647001481381900
2016-03-03966.001037.00966.001026.0010773001088713500
2016-03-02942.00954.00931.00952.00984600928903100
2016-03-01970.00973.00921.00924.0019618001830203100
2016-02-29999.001001.00975.00975.0012964001278170600
2016-02-261008.001009.00995.00995.00925400924287400
2016-02-251007.001010.00995.001009.00610100611335100
2016-02-241011.001012.00997.001001.00634900635935800
2016-02-231032.001039.001016.001018.00278200285337400
2016-02-221046.001047.001016.001027.00463000475189500
2016-02-191053.001055.001037.001048.00650900680278700
2016-02-181023.001058.001015.001053.00643100670455800
2016-02-171006.001015.00989.00996.00818700820806300
2016-02-161056.001059.001006.001011.0011791001215055200
2016-02-151061.001066.001022.001056.00697100727981600
2016-02-121018.001025.001000.001001.00858000866163100
2016-02-101110.001120.001069.001083.00487500532306600
2016-02-091130.001134.001102.001107.00381900425645600
2016-02-081161.001174.001154.001164.00374300435594100
2016-02-051206.001207.001182.001189.00425300508022700
2016-02-041190.001238.001187.001225.00538800655657000
2016-02-031200.001209.001183.001190.00539700643764600
2016-02-021210.001214.001200.001209.00421800509201900
2016-02-011224.001225.001191.001201.00614200738058200
2016-01-291187.001201.001148.001183.0017249002039720700
2016-01-281129.001129.001094.001100.00593000658129700
2016-01-271140.001143.001109.001122.00499000560227800
2016-01-261125.001132.001118.001119.00257500289260600
2016-01-251134.001147.001115.001141.00480100545091900
2016-01-221108.001110.001079.001105.00433700475218300
2016-01-211080.001115.001063.001063.00523400569018900
2016-01-201133.001133.001083.001088.00521400574821800
2016-01-191120.001149.001120.001134.00382400433176800
2016-01-181100.001130.001092.001126.00785000871545100
2016-01-151190.001191.001152.001157.00541000630786600
2016-01-141200.001200.001161.001174.009425001104255500
2016-01-131225.001238.001213.001230.00312600384192000
2016-01-121247.001256.001198.001200.00586700712428300
2016-01-081247.001266.001240.001248.00531800665678700
2016-01-071283.001287.001250.001250.00525100662774400
2016-01-061339.001339.001285.001291.00614100798723600
2016-01-051333.001336.001318.001330.00451000599427400
2016-01-041318.001342.001306.001320.00663300879003000
2015-12-301296.001307.001286.001297.00326800423771500
2015-12-291288.001302.001262.001287.00660600849503000
2015-12-281222.001265.001221.001253.00422400526731900
2015-12-251248.001250.001209.001212.0012268001497369800
2015-12-241292.001298.001253.001256.008367001064664300
2015-12-221305.001311.001282.001289.007868001019107300
2015-12-211314.001323.001308.001312.00563600740243800
2015-12-181339.001351.001308.001314.0014894001978195300
2015-12-171348.001349.001337.001342.00585500786042000
2015-12-161343.001351.001336.001340.00513600689230800
2015-12-151359.001359.001342.001346.00537300724979200
2015-12-141340.001361.001339.001352.007922001069846300
2015-12-111345.001366.001344.001350.00373400505467900
2015-12-101338.001347.001333.001338.00404000541096700
2015-12-091346.001351.001335.001340.00399800535802200
2015-12-081351.001361.001341.001352.00287300387420400
2015-12-071373.001373.001345.001354.00469400636800100
2015-12-041333.001361.001333.001356.00473500637526000
2015-12-031355.001360.001334.001351.00494800666171000
2015-12-021387.001387.001365.001370.00403700555502200
2015-12-011350.001381.001344.001380.00599100820539400
2015-11-301340.001355.001331.001341.0012798001715006300
2015-11-271363.001365.001329.001337.0010507001411536400
2015-11-261421.001423.001360.001363.0018720002586288800

   ※ 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