ダイセル(4202)の株価時系列情報
ダイセル(4202)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 842 | 844 | 839 | 839 | 123,000 |
| 2006/12/28 | 842 | 849 | 840 | 845 | 371,000 |
| 2006/12/27 | 845 | 850 | 838 | 840 | 302,000 |
| 2006/12/26 | 824 | 839 | 821 | 839 | 396,000 |
| 2006/12/25 | 846 | 846 | 829 | 834 | 494,000 |
| 2006/12/22 | 852 | 852 | 842 | 842 | 488,000 |
| 2006/12/21 | 853 | 854 | 841 | 849 | 666,000 |
| 2006/12/20 | 846 | 855 | 845 | 855 | 891,000 |
| 2006/12/19 | 845 | 846 | 835 | 839 | 1,030,000 |
| 2006/12/18 | 844 | 846 | 834 | 846 | 1,057,000 |
| 2006/12/15 | 830 | 841 | 829 | 833 | 1,146,000 |
| 2006/12/14 | 828 | 828 | 816 | 822 | 560,000 |
| 2006/12/13 | 817 | 828 | 814 | 825 | 791,000 |
| 2006/12/12 | 821 | 821 | 811 | 813 | 609,000 |
| 2006/12/11 | 816 | 827 | 815 | 820 | 842,000 |
| 2006/12/08 | 805 | 813 | 800 | 803 | 1,168,000 |
| 2006/12/07 | 810 | 814 | 799 | 810 | 875,000 |
| 2006/12/06 | 817 | 822 | 800 | 810 | 1,363,000 |
| 2006/12/05 | 835 | 840 | 815 | 815 | 1,536,000 |
| 2006/12/04 | 816 | 816 | 800 | 808 | 997,000 |
| 2006/12/01 | 811 | 821 | 810 | 816 | 1,092,000 |
| 2006/11/30 | 800 | 810 | 793 | 807 | 1,173,000 |
| 2006/11/29 | 791 | 797 | 784 | 790 | 1,054,000 |
| 2006/11/28 | 759 | 783 | 748 | 777 | 1,935,000 |
| 2006/11/27 | 747 | 762 | 747 | 759 | 1,101,000 |
| 2006/11/24 | 760 | 767 | 751 | 754 | 1,364,000 |
| 2006/11/22 | 751 | 762 | 742 | 760 | 1,214,000 |
| 2006/11/21 | 755 | 763 | 746 | 755 | 1,300,000 |
| 2006/11/20 | 785 | 785 | 753 | 754 | 1,541,000 |
| 2006/11/17 | 808 | 816 | 790 | 795 | 1,199,000 |
| 2006/11/16 | 812 | 820 | 804 | 804 | 1,105,000 |
| 2006/11/15 | 822 | 822 | 808 | 819 | 1,026,000 |
| 2006/11/14 | 810 | 822 | 808 | 818 | 1,092,000 |
| 2006/11/13 | 809 | 809 | 791 | 800 | 921,000 |
| 2006/11/10 | 819 | 826 | 799 | 804 | 1,510,000 |
| 2006/11/09 | 821 | 828 | 807 | 811 | 975,000 |
| 2006/11/08 | 827 | 836 | 805 | 811 | 2,486,000 |
| 2006/11/07 | 858 | 858 | 835 | 836 | 1,354,000 |
| 2006/11/06 | 841 | 870 | 833 | 860 | 4,048,000 |
| 2006/11/02 | 806 | 843 | 806 | 839 | 3,747,000 |
| 2006/11/01 | 785 | 803 | 779 | 800 | 2,366,000 |
| 2006/10/31 | 776 | 785 | 764 | 777 | 1,054,000 |
| 2006/10/30 | 794 | 800 | 774 | 775 | 1,064,000 |
| 2006/10/27 | 817 | 817 | 801 | 804 | 742,000 |
| 2006/10/26 | 815 | 818 | 810 | 814 | 1,029,000 |
| 2006/10/25 | 800 | 810 | 800 | 805 | 759,000 |
| 2006/10/24 | 803 | 810 | 798 | 805 | 994,000 |
| 2006/10/23 | 796 | 800 | 789 | 797 | 626,000 |
| 2006/10/20 | 792 | 802 | 792 | 795 | 404,000 |
| 2006/10/19 | 802 | 807 | 787 | 791 | 1,151,000 |
| 2006/10/18 | 778 | 794 | 777 | 792 | 1,600,000 |
| 2006/10/17 | 780 | 781 | 767 | 777 | 886,000 |
| 2006/10/16 | 761 | 782 | 760 | 779 | 1,388,000 |
| 2006/10/13 | 762 | 769 | 755 | 760 | 2,105,000 |
| 2006/10/12 | 746 | 755 | 739 | 743 | 1,150,000 |
| 2006/10/11 | 770 | 773 | 740 | 744 | 1,485,000 |
| 2006/10/10 | 766 | 783 | 766 | 774 | 1,178,000 |
| 2006/10/06 | 784 | 792 | 775 | 779 | 1,242,000 |
| 2006/10/05 | 790 | 801 | 789 | 799 | 1,626,000 |
| 2006/10/04 | 809 | 812 | 773 | 782 | 2,643,000 |
| 2006/10/03 | 822 | 823 | 802 | 805 | 1,417,000 |
| 2006/10/02 | 822 | 825 | 817 | 821 | 1,030,000 |
| 2006/09/29 | 812 | 819 | 809 | 819 | 734,000 |
| 2006/09/28 | 810 | 810 | 802 | 807 | 580,000 |
| 2006/09/27 | 797 | 806 | 796 | 804 | 1,089,000 |
| 2006/09/26 | 797 | 815 | 792 | 795 | 963,000 |
| 2006/09/25 | 793 | 804 | 777 | 800 | 1,236,000 |
| 2006/09/22 | 793 | 804 | 780 | 793 | 1,472,000 |
| 2006/09/21 | 805 | 818 | 803 | 808 | 1,636,000 |
| 2006/09/20 | 793 | 808 | 791 | 800 | 2,628,000 |
| 2006/09/19 | 793 | 801 | 784 | 786 | 1,325,000 |
| 2006/09/15 | 790 | 796 | 782 | 793 | 1,652,000 |
| 2006/09/14 | 800 | 807 | 790 | 800 | 1,960,000 |
| 2006/09/13 | 803 | 824 | 798 | 800 | 1,622,000 |
| 2006/09/12 | 833 | 834 | 796 | 801 | 3,531,000 |
| 2006/09/11 | 853 | 853 | 831 | 832 | 1,358,000 |
| 2006/09/08 | 847 | 864 | 847 | 852 | 1,648,000 |
| 2006/09/07 | 869 | 871 | 855 | 863 | 834,000 |
| 2006/09/06 | 880 | 880 | 872 | 874 | 860,000 |
| 2006/09/05 | 889 | 889 | 878 | 886 | 707,000 |
| 2006/09/04 | 895 | 906 | 891 | 896 | 742,000 |
| 2006/09/01 | 881 | 897 | 875 | 885 | 733,000 |
| 2006/08/31 | 875 | 895 | 864 | 890 | 805,000 |
| 2006/08/30 | 883 | 883 | 865 | 870 | 551,000 |
| 2006/08/29 | 881 | 890 | 873 | 882 | 735,000 |
| 2006/08/28 | 893 | 895 | 868 | 871 | 818,000 |
| 2006/08/25 | 893 | 898 | 883 | 885 | 1,084,000 |
| 2006/08/24 | 884 | 896 | 881 | 885 | 1,111,000 |
| 2006/08/23 | 887 | 898 | 883 | 893 | 1,507,000 |
| 2006/08/22 | 861 | 888 | 860 | 884 | 2,042,000 |
| 2006/08/21 | 875 | 875 | 855 | 860 | 1,840,000 |
| 2006/08/18 | 821 | 867 | 815 | 862 | 4,167,000 |
| 2006/08/17 | 815 | 826 | 803 | 810 | 1,014,000 |
| 2006/08/16 | 795 | 808 | 794 | 808 | 973,000 |
| 2006/08/15 | 790 | 795 | 785 | 789 | 1,513,000 |
| 2006/08/14 | 784 | 799 | 780 | 790 | 917,000 |
| 2006/08/11 | 800 | 804 | 783 | 794 | 1,574,000 |
| 2006/08/10 | 811 | 818 | 806 | 810 | 1,199,000 |
| 2006/08/09 | 812 | 822 | 802 | 821 | 951,000 |
| 2006/08/08 | 819 | 828 | 810 | 822 | 1,250,000 |
| 2006/08/07 | 831 | 842 | 818 | 828 | 1,252,000 |
| 2006/08/04 | 836 | 846 | 834 | 841 | 868,000 |
| 2006/08/03 | 844 | 849 | 830 | 836 | 576,000 |
| 2006/08/02 | 827 | 845 | 826 | 839 | 627,000 |
| 2006/08/01 | 846 | 846 | 833 | 834 | 711,000 |
| 2006/07/31 | 838 | 855 | 838 | 845 | 1,274,000 |
| 2006/07/28 | 791 | 833 | 790 | 826 | 1,696,000 |
| 2006/07/27 | 797 | 804 | 776 | 793 | 922,000 |
| 2006/07/26 | 800 | 803 | 780 | 796 | 990,000 |
| 2006/07/25 | 800 | 807 | 799 | 800 | 513,000 |
| 2006/07/24 | 788 | 789 | 773 | 785 | 913,000 |
| 2006/07/21 | 805 | 808 | 796 | 800 | 1,404,000 |
| 2006/07/20 | 805 | 808 | 792 | 800 | 1,943,000 |
| 2006/07/19 | 758 | 793 | 758 | 765 | 1,931,000 |
| 2006/07/18 | 782 | 791 | 755 | 762 | 2,593,000 |
| 2006/07/14 | 810 | 815 | 798 | 801 | 1,900,000 |
| 2006/07/13 | 829 | 858 | 818 | 842 | 2,302,000 |
| 2006/07/12 | 844 | 851 | 814 | 830 | 2,510,000 |
| 2006/07/11 | 859 | 868 | 844 | 864 | 2,372,000 |
| 2006/07/10 | 857 | 880 | 834 | 879 | 2,120,000 |
| 2006/07/07 | 873 | 891 | 866 | 877 | 1,609,000 |
| 2006/07/06 | 866 | 878 | 858 | 873 | 2,228,000 |
| 2006/07/05 | 885 | 907 | 883 | 887 | 1,461,000 |
| 2006/07/04 | 908 | 915 | 893 | 902 | 1,807,000 |
| 2006/07/03 | 940 | 958 | 915 | 918 | 1,736,000 |
| 2006/06/30 | 931 | 960 | 921 | 935 | 3,270,000 |
| 2006/06/29 | 869 | 902 | 869 | 901 | 2,668,000 |
| 2006/06/28 | 882 | 886 | 869 | 869 | 2,172,000 |
| 2006/06/27 | 864 | 889 | 855 | 882 | 780,000 |
| 2006/06/26 | 856 | 862 | 843 | 858 | 1,054,000 |
| 2006/06/23 | 859 | 859 | 836 | 855 | 1,189,000 |
| 2006/06/22 | 839 | 861 | 839 | 858 | 1,042,000 |
| 2006/06/21 | 844 | 847 | 824 | 831 | 1,011,000 |
| 2006/06/20 | 843 | 849 | 834 | 843 | 733,000 |
| 2006/06/19 | 837 | 847 | 829 | 844 | 1,068,000 |
| 2006/06/16 | 859 | 867 | 846 | 866 | 1,261,000 |
| 2006/06/15 | 820 | 834 | 820 | 828 | 713,000 |
| 2006/06/14 | 801 | 832 | 797 | 816 | 885,000 |
| 2006/06/13 | 832 | 843 | 821 | 821 | 1,266,000 |
| 2006/06/12 | 831 | 870 | 826 | 862 | 1,762,000 |
| 2006/06/09 | 831 | 848 | 823 | 841 | 2,004,000 |
| 2006/06/08 | 828 | 828 | 794 | 803 | 1,404,000 |
| 2006/06/07 | 855 | 864 | 838 | 838 | 1,274,000 |
| 2006/06/06 | 861 | 863 | 846 | 853 | 1,191,000 |
| 2006/06/05 | 871 | 885 | 870 | 875 | 893,000 |
| 2006/06/02 | 888 | 888 | 866 | 888 | 1,838,000 |
| 2006/06/01 | 874 | 879 | 859 | 874 | 1,113,000 |
| 2006/05/31 | 860 | 875 | 851 | 868 | 1,848,000 |
| 2006/05/30 | 872 | 874 | 856 | 870 | 1,176,000 |
| 2006/05/29 | 877 | 885 | 865 | 866 | 1,127,000 |
| 2006/05/26 | 866 | 879 | 854 | 877 | 1,542,000 |
| 2006/05/25 | 870 | 881 | 870 | 876 | 1,311,000 |
| 2006/05/24 | 878 | 900 | 870 | 890 | 1,556,000 |
| 2006/05/23 | 914 | 914 | 848 | 859 | 3,106,000 |
| 2006/05/22 | 944 | 954 | 913 | 924 | 2,301,000 |
| 2006/05/19 | 944 | 965 | 932 | 964 | 1,270,000 |
| 2006/05/18 | 923 | 946 | 918 | 932 | 850,000 |
| 2006/05/17 | 930 | 945 | 912 | 943 | 1,551,000 |
| 2006/05/16 | 955 | 955 | 932 | 943 | 2,055,000 |
| 2006/05/15 | 908 | 958 | 902 | 948 | 2,525,000 |
| 2006/05/12 | 888 | 902 | 886 | 898 | 1,900,000 |
| 2006/05/11 | 974 | 980 | 934 | 934 | 1,911,000 |
| 2006/05/10 | 981 | 1,001 | 950 | 973 | 1,417,000 |
| 2006/05/09 | 988 | 991 | 979 | 980 | 882,000 |
| 2006/05/08 | 1,000 | 1,008 | 986 | 987 | 766,000 |
| 2006/05/02 | 975 | 1,004 | 975 | 988 | 503,000 |
| 2006/05/01 | 966 | 993 | 966 | 978 | 903,000 |
| 2006/04/28 | 969 | 990 | 968 | 978 | 1,289,000 |
| 2006/04/27 | 1,009 | 1,019 | 999 | 1,009 | 780,000 |
| 2006/04/26 | 996 | 1,013 | 992 | 999 | 945,000 |
| 2006/04/25 | 958 | 988 | 952 | 976 | 811,000 |
| 2006/04/24 | 984 | 990 | 965 | 968 | 947,000 |
| 2006/04/21 | 1,010 | 1,010 | 996 | 1,004 | 757,000 |
| 2006/04/20 | 1,011 | 1,015 | 988 | 1,008 | 2,044,000 |
| 2006/04/19 | 1,018 | 1,041 | 1,011 | 1,032 | 2,201,000 |
| 2006/04/18 | 985 | 988 | 976 | 988 | 642,000 |
| 2006/04/17 | 999 | 999 | 980 | 980 | 360,000 |
| 2006/04/14 | 1,000 | 1,005 | 994 | 994 | 449,000 |
| 2006/04/13 | 994 | 1,002 | 978 | 991 | 840,000 |
| 2006/04/12 | 1,000 | 1,006 | 995 | 995 | 530,000 |
| 2006/04/11 | 1,015 | 1,020 | 996 | 1,010 | 988,000 |
| 2006/04/10 | 1,015 | 1,026 | 1,007 | 1,014 | 711,000 |
| 2006/04/07 | 1,027 | 1,028 | 1,002 | 1,028 | 1,894,000 |
| 2006/04/06 | 992 | 1,050 | 992 | 1,050 | 1,181,000 |
| 2006/04/05 | 1,000 | 1,016 | 981 | 982 | 605,000 |
| 2006/04/04 | 994 | 1,024 | 993 | 1,000 | 1,190,000 |
| 2006/04/03 | 992 | 1,025 | 989 | 1,007 | 1,531,000 |
| 2006/03/31 | 999 | 999 | 988 | 991 | 1,143,000 |
| 2006/03/30 | 1,017 | 1,017 | 991 | 994 | 1,601,000 |
| 2006/03/29 | 975 | 983 | 959 | 977 | 950,000 |
| 2006/03/28 | 944 | 973 | 940 | 968 | 779,000 |
| 2006/03/27 | 945 | 976 | 942 | 957 | 1,423,000 |
| 2006/03/24 | 962 | 965 | 942 | 955 | 1,173,000 |
| 2006/03/23 | 953 | 992 | 950 | 982 | 3,586,000 |
| 2006/03/22 | 914 | 947 | 910 | 947 | 4,831,000 |
| 2006/03/20 | 900 | 903 | 890 | 894 | 1,330,000 |
| 2006/03/17 | 902 | 918 | 887 | 900 | 1,186,000 |
| 2006/03/16 | 920 | 921 | 899 | 906 | 1,533,000 |
| 2006/03/15 | 935 | 935 | 917 | 920 | 442,000 |
| 2006/03/14 | 936 | 944 | 925 | 931 | 710,000 |
| 2006/03/13 | 936 | 950 | 928 | 937 | 805,000 |
| 2006/03/10 | 938 | 946 | 922 | 926 | 1,122,000 |
| 2006/03/09 | 905 | 944 | 899 | 937 | 926,000 |
| 2006/03/08 | 908 | 912 | 891 | 898 | 1,126,000 |
| 2006/03/07 | 923 | 936 | 915 | 927 | 1,521,000 |
| 2006/03/06 | 915 | 920 | 901 | 916 | 1,039,000 |
| 2006/03/03 | 927 | 933 | 900 | 925 | 1,657,000 |
| 2006/03/02 | 940 | 953 | 931 | 945 | 2,075,000 |
| 2006/03/01 | 939 | 939 | 913 | 915 | 1,530,000 |
| 2006/02/28 | 916 | 944 | 883 | 943 | 1,533,000 |
| 2006/02/27 | 900 | 922 | 899 | 906 | 1,193,000 |
| 2006/02/24 | 889 | 899 | 866 | 896 | 1,198,000 |
| 2006/02/23 | 895 | 917 | 885 | 899 | 996,000 |
| 2006/02/22 | 890 | 894 | 855 | 873 | 778,000 |
| 2006/02/21 | 827 | 875 | 826 | 870 | 1,458,000 |
| 2006/02/20 | 867 | 868 | 829 | 832 | 853,000 |
| 2006/02/17 | 905 | 908 | 857 | 867 | 1,154,000 |
| 2006/02/16 | 908 | 908 | 882 | 895 | 680,000 |
| 2006/02/15 | 912 | 917 | 887 | 888 | 1,035,000 |
| 2006/02/14 | 876 | 895 | 860 | 892 | 831,000 |
| 2006/02/13 | 911 | 917 | 881 | 884 | 1,229,000 |
| 2006/02/10 | 908 | 909 | 891 | 905 | 1,106,000 |
| 2006/02/09 | 926 | 935 | 894 | 902 | 1,412,000 |
| 2006/02/08 | 944 | 944 | 901 | 914 | 2,760,000 |
| 2006/02/07 | 979 | 980 | 966 | 973 | 899,000 |
| 2006/02/06 | 975 | 983 | 968 | 974 | 1,138,000 |
| 2006/02/03 | 969 | 969 | 949 | 965 | 1,303,000 |
| 2006/02/02 | 957 | 978 | 952 | 961 | 1,374,000 |
| 2006/02/01 | 941 | 958 | 939 | 940 | 810,000 |
| 2006/01/31 | 943 | 960 | 931 | 951 | 886,000 |
| 2006/01/30 | 950 | 954 | 936 | 939 | 603,000 |
| 2006/01/27 | 923 | 939 | 918 | 923 | 967,000 |
| 2006/01/26 | 910 | 928 | 910 | 927 | 475,000 |
| 2006/01/25 | 909 | 930 | 906 | 908 | 779,000 |
| 2006/01/24 | 900 | 913 | 891 | 908 | 776,000 |
| 2006/01/23 | 890 | 925 | 882 | 909 | 696,000 |
| 2006/01/20 | 926 | 932 | 911 | 930 | 778,000 |
| 2006/01/19 | 885 | 916 | 875 | 899 | 1,494,000 |
| 2006/01/18 | 930 | 934 | 861 | 905 | 1,419,000 |
| 2006/01/17 | 945 | 959 | 919 | 927 | 1,164,000 |
| 2006/01/16 | 960 | 978 | 950 | 967 | 1,587,000 |
| 2006/01/13 | 950 | 965 | 936 | 944 | 2,506,000 |
| 2006/01/12 | 906 | 944 | 906 | 943 | 3,786,000 |
| 2006/01/11 | 928 | 929 | 885 | 902 | 1,624,000 |
| 2006/01/10 | 934 | 939 | 904 | 922 | 1,486,000 |
| 2006/01/06 | 892 | 936 | 891 | 931 | 1,897,000 |
| 2006/01/05 | 879 | 891 | 875 | 891 | 1,071,000 |
| 2006/01/04 | 868 | 874 | 857 | 873 | 682,000 |