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 |
|---|---|---|---|---|---|
| 2026/02/20 | 1,631 | 1,638 | 1,609 | 1,629 | 834,100 |
| 2026/02/19 | 1,642 | 1,658 | 1,640 | 1,654 | 611,600 |
| 2026/02/18 | 1,625 | 1,643 | 1,625 | 1,640 | 609,800 |
| 2026/02/17 | 1,607 | 1,625 | 1,600 | 1,620 | 610,500 |
| 2026/02/16 | 1,605 | 1,618 | 1,599 | 1,600 | 515,100 |
| 2026/02/13 | 1,618 | 1,623 | 1,599 | 1,604 | 742,200 |
| 2026/02/12 | 1,600 | 1,618 | 1,596 | 1,618 | 827,200 |
| 2026/02/10 | 1,588 | 1,600 | 1,585 | 1,600 | 746,300 |
| 2026/02/09 | 1,600 | 1,606 | 1,573 | 1,582 | 885,000 |
| 2026/02/06 | 1,540 | 1,580 | 1,520 | 1,568 | 1,176,500 |
| 2026/02/05 | 1,540 | 1,578 | 1,475 | 1,555 | 2,736,100 |
| 2026/02/04 | 1,487 | 1,535 | 1,484 | 1,528 | 1,273,200 |
| 2026/02/03 | 1,464 | 1,481 | 1,455 | 1,479 | 794,900 |
| 2026/02/02 | 1,469 | 1,479 | 1,438 | 1,446 | 909,400 |
| 2026/01/30 | 1,451 | 1,460 | 1,442 | 1,456 | 739,000 |
| 2026/01/29 | 1,430 | 1,449 | 1,417 | 1,444 | 753,200 |
| 2026/01/28 | 1,444 | 1,450 | 1,431 | 1,432 | 770,000 |
| 2026/01/27 | 1,445 | 1,470 | 1,443 | 1,465 | 815,000 |
| 2026/01/26 | 1,456 | 1,467 | 1,451 | 1,455 | 820,200 |
| 2026/01/23 | 1,487 | 1,493 | 1,475 | 1,483 | 634,400 |
| 2026/01/22 | 1,470 | 1,490 | 1,467 | 1,482 | 581,800 |
| 2026/01/21 | 1,434 | 1,458 | 1,430 | 1,458 | 711,800 |
| 2026/01/20 | 1,475 | 1,480 | 1,460 | 1,462 | 935,000 |
| 2026/01/19 | 1,482 | 1,492 | 1,457 | 1,492 | 830,800 |
| 2026/01/16 | 1,476 | 1,497 | 1,474 | 1,490 | 627,600 |
| 2026/01/15 | 1,462 | 1,485 | 1,457 | 1,483 | 972,200 |
| 2026/01/14 | 1,458 | 1,477 | 1,456 | 1,466 | 812,300 |
| 2026/01/13 | 1,450 | 1,452 | 1,431 | 1,450 | 942,200 |
| 2026/01/09 | 1,425 | 1,439 | 1,420 | 1,424 | 953,600 |
| 2026/01/08 | 1,439 | 1,444 | 1,416 | 1,417 | 1,350,100 |
| 2026/01/07 | 1,440 | 1,464 | 1,429 | 1,448 | 1,096,300 |
| 2026/01/06 | 1,421 | 1,457 | 1,420 | 1,444 | 1,079,100 |
| 2026/01/05 | 1,408 | 1,421 | 1,401 | 1,414 | 1,007,500 |
| 2025/12/30 | 1,412 | 1,422 | 1,399 | 1,399 | 555,000 |
| 2025/12/29 | 1,408 | 1,416 | 1,402 | 1,412 | 609,900 |
| 2025/12/26 | 1,410 | 1,412 | 1,392 | 1,399 | 448,200 |
| 2025/12/25 | 1,416 | 1,416 | 1,400 | 1,403 | 674,500 |
| 2025/12/24 | 1,404 | 1,408 | 1,396 | 1,408 | 631,700 |
| 2025/12/23 | 1,386 | 1,410 | 1,384 | 1,407 | 911,000 |
| 2025/12/22 | 1,389 | 1,397 | 1,381 | 1,386 | 892,600 |
| 2025/12/19 | 1,377 | 1,390 | 1,372 | 1,387 | 1,245,100 |
| 2025/12/18 | 1,364 | 1,373 | 1,352 | 1,368 | 896,100 |
| 2025/12/17 | 1,373 | 1,374 | 1,349 | 1,353 | 628,000 |
| 2025/12/16 | 1,396 | 1,396 | 1,366 | 1,366 | 779,600 |
| 2025/12/15 | 1,379 | 1,397 | 1,375 | 1,396 | 892,200 |
| 2025/12/12 | 1,360 | 1,376 | 1,355 | 1,374 | 884,600 |
| 2025/12/11 | 1,354 | 1,357 | 1,338 | 1,341 | 823,300 |
| 2025/12/10 | 1,327 | 1,350 | 1,325 | 1,341 | 737,600 |
| 2025/12/09 | 1,310 | 1,325 | 1,309 | 1,325 | 757,300 |
| 2025/12/08 | 1,300 | 1,314 | 1,299 | 1,308 | 692,500 |
| 2025/12/05 | 1,300 | 1,310 | 1,294 | 1,299 | 924,100 |
| 2025/12/04 | 1,299 | 1,319 | 1,297 | 1,314 | 949,600 |
| 2025/12/03 | 1,301 | 1,306 | 1,296 | 1,299 | 736,700 |
| 2025/12/02 | 1,303 | 1,316 | 1,295 | 1,303 | 842,500 |
| 2025/12/01 | 1,319 | 1,329 | 1,303 | 1,303 | 987,100 |
| 2025/11/28 | 1,299 | 1,320 | 1,295 | 1,315 | 886,000 |
| 2025/11/27 | 1,288 | 1,302 | 1,285 | 1,299 | 567,900 |
| 2025/11/26 | 1,269 | 1,288 | 1,267 | 1,288 | 838,500 |
| 2025/11/25 | 1,275 | 1,281 | 1,258 | 1,264 | 946,300 |
| 2025/11/21 | 1,249 | 1,277 | 1,249 | 1,264 | 928,700 |
| 2025/11/20 | 1,262 | 1,262 | 1,249 | 1,249 | 940,400 |
| 2025/11/19 | 1,248 | 1,255 | 1,239 | 1,245 | 1,221,900 |
| 2025/11/18 | 1,263 | 1,271 | 1,238 | 1,238 | 1,241,900 |
| 2025/11/17 | 1,264 | 1,275 | 1,263 | 1,265 | 1,241,400 |
| 2025/11/14 | 1,260 | 1,282 | 1,254 | 1,264 | 1,252,000 |
| 2025/11/13 | 1,275 | 1,280 | 1,258 | 1,261 | 813,600 |
| 2025/11/12 | 1,258 | 1,276 | 1,258 | 1,267 | 1,039,000 |
| 2025/11/11 | 1,262 | 1,265 | 1,234 | 1,250 | 1,098,000 |
| 2025/11/10 | 1,252 | 1,274 | 1,249 | 1,262 | 1,284,600 |
| 2025/11/07 | 1,230 | 1,256 | 1,215 | 1,253 | 2,748,900 |
| 2025/11/06 | 1,330 | 1,371 | 1,232 | 1,233 | 3,179,900 |
| 2025/11/05 | 1,331 | 1,332 | 1,301 | 1,324 | 1,023,200 |
| 2025/11/04 | 1,337 | 1,351 | 1,325 | 1,327 | 709,700 |
| 2025/10/31 | 1,330 | 1,333 | 1,311 | 1,329 | 661,600 |
| 2025/10/30 | 1,318 | 1,329 | 1,312 | 1,328 | 851,800 |
| 2025/10/29 | 1,345 | 1,346 | 1,315 | 1,319 | 659,000 |
| 2025/10/28 | 1,394 | 1,394 | 1,341 | 1,341 | 696,300 |
| 2025/10/27 | 1,410 | 1,413 | 1,394 | 1,404 | 673,200 |
| 2025/10/24 | 1,390 | 1,399 | 1,381 | 1,399 | 575,600 |
| 2025/10/23 | 1,379 | 1,388 | 1,370 | 1,388 | 577,200 |
| 2025/10/22 | 1,351 | 1,380 | 1,347 | 1,374 | 715,700 |
| 2025/10/21 | 1,363 | 1,372 | 1,357 | 1,362 | 561,300 |
| 2025/10/20 | 1,362 | 1,374 | 1,354 | 1,363 | 603,000 |
| 2025/10/17 | 1,330 | 1,348 | 1,328 | 1,346 | 572,100 |
| 2025/10/16 | 1,338 | 1,348 | 1,336 | 1,341 | 432,500 |
| 2025/10/15 | 1,324 | 1,339 | 1,312 | 1,334 | 454,800 |
| 2025/10/14 | 1,303 | 1,331 | 1,301 | 1,310 | 707,800 |
| 2025/10/10 | 1,368 | 1,368 | 1,326 | 1,326 | 638,500 |
| 2025/10/09 | 1,362 | 1,385 | 1,360 | 1,380 | 575,400 |
| 2025/10/08 | 1,368 | 1,381 | 1,361 | 1,362 | 492,800 |
| 2025/10/07 | 1,350 | 1,362 | 1,349 | 1,359 | 428,900 |
| 2025/10/06 | 1,367 | 1,368 | 1,344 | 1,349 | 501,200 |
| 2025/10/03 | 1,330 | 1,339 | 1,328 | 1,333 | 403,300 |
| 2025/10/02 | 1,327 | 1,336 | 1,315 | 1,330 | 500,500 |
| 2025/10/01 | 1,340 | 1,343 | 1,316 | 1,327 | 550,700 |
| 2025/09/30 | 1,355 | 1,360 | 1,340 | 1,350 | 592,300 |
| 2025/09/29 | 1,380 | 1,381 | 1,360 | 1,361 | 581,900 |
| 2025/09/26 | 1,405 | 1,411 | 1,399 | 1,409 | 787,800 |
| 2025/09/25 | 1,400 | 1,407 | 1,396 | 1,405 | 972,800 |
| 2025/09/24 | 1,413 | 1,415 | 1,383 | 1,385 | 636,800 |
| 2025/09/22 | 1,389 | 1,419 | 1,387 | 1,413 | 614,500 |
| 2025/09/19 | 1,412 | 1,413 | 1,383 | 1,385 | 1,036,300 |
| 2025/09/18 | 1,399 | 1,405 | 1,384 | 1,405 | 633,500 |
| 2025/09/17 | 1,390 | 1,398 | 1,379 | 1,398 | 684,000 |
| 2025/09/16 | 1,390 | 1,400 | 1,386 | 1,399 | 668,500 |
| 2025/09/12 | 1,390 | 1,398 | 1,388 | 1,390 | 623,500 |
| 2025/09/11 | 1,389 | 1,392 | 1,380 | 1,391 | 434,400 |
| 2025/09/10 | 1,393 | 1,398 | 1,383 | 1,385 | 469,200 |
| 2025/09/09 | 1,412 | 1,412 | 1,389 | 1,398 | 712,500 |
| 2025/09/08 | 1,400 | 1,408 | 1,390 | 1,408 | 396,300 |
| 2025/09/05 | 1,384 | 1,395 | 1,382 | 1,395 | 378,400 |
| 2025/09/04 | 1,369 | 1,377 | 1,368 | 1,368 | 344,000 |
| 2025/09/03 | 1,385 | 1,394 | 1,369 | 1,369 | 758,500 |
| 2025/09/02 | 1,372 | 1,391 | 1,372 | 1,381 | 424,200 |
| 2025/09/01 | 1,365 | 1,369 | 1,353 | 1,369 | 367,300 |
| 2025/08/29 | 1,371 | 1,373 | 1,364 | 1,368 | 394,100 |
| 2025/08/28 | 1,370 | 1,373 | 1,363 | 1,371 | 469,000 |
| 2025/08/27 | 1,361 | 1,373 | 1,356 | 1,367 | 460,600 |
| 2025/08/26 | 1,367 | 1,368 | 1,348 | 1,363 | 620,400 |
| 2025/08/25 | 1,376 | 1,382 | 1,369 | 1,369 | 416,900 |
| 2025/08/22 | 1,360 | 1,368 | 1,354 | 1,367 | 462,400 |
| 2025/08/21 | 1,342 | 1,359 | 1,339 | 1,358 | 437,100 |
| 2025/08/20 | 1,355 | 1,365 | 1,347 | 1,350 | 558,500 |
| 2025/08/19 | 1,350 | 1,367 | 1,344 | 1,361 | 512,700 |
| 2025/08/18 | 1,342 | 1,354 | 1,340 | 1,350 | 492,800 |
| 2025/08/15 | 1,330 | 1,346 | 1,329 | 1,343 | 465,300 |
| 2025/08/14 | 1,327 | 1,330 | 1,318 | 1,322 | 524,300 |
| 2025/08/13 | 1,335 | 1,345 | 1,330 | 1,331 | 514,100 |
| 2025/08/12 | 1,322 | 1,335 | 1,319 | 1,330 | 594,900 |
| 2025/08/08 | 1,315 | 1,326 | 1,314 | 1,318 | 475,000 |
| 2025/08/07 | 1,303 | 1,321 | 1,302 | 1,315 | 614,700 |
| 2025/08/06 | 1,294 | 1,313 | 1,293 | 1,308 | 549,100 |
| 2025/08/05 | 1,290 | 1,300 | 1,283 | 1,291 | 1,007,500 |
| 2025/08/04 | 1,274 | 1,289 | 1,265 | 1,282 | 1,302,100 |
| 2025/08/01 | 1,310 | 1,337 | 1,290 | 1,337 | 1,700,300 |
| 2025/07/31 | 1,308 | 1,316 | 1,303 | 1,304 | 1,492,500 |
| 2025/07/30 | 1,303 | 1,314 | 1,302 | 1,307 | 730,800 |
| 2025/07/29 | 1,301 | 1,307 | 1,298 | 1,303 | 624,500 |
| 2025/07/28 | 1,308 | 1,313 | 1,301 | 1,307 | 475,700 |
| 2025/07/25 | 1,315 | 1,315 | 1,297 | 1,309 | 1,075,300 |
| 2025/07/24 | 1,300 | 1,312 | 1,294 | 1,311 | 809,400 |
| 2025/07/23 | 1,269 | 1,296 | 1,265 | 1,289 | 870,800 |
| 2025/07/22 | 1,245 | 1,262 | 1,243 | 1,247 | 428,200 |
| 2025/07/18 | 1,250 | 1,251 | 1,241 | 1,242 | 371,700 |
| 2025/07/17 | 1,242 | 1,252 | 1,234 | 1,247 | 569,100 |
| 2025/07/16 | 1,258 | 1,263 | 1,249 | 1,250 | 575,900 |
| 2025/07/15 | 1,258 | 1,263 | 1,255 | 1,256 | 542,700 |
| 2025/07/14 | 1,248 | 1,262 | 1,248 | 1,258 | 601,600 |
| 2025/07/11 | 1,245 | 1,254 | 1,242 | 1,248 | 515,100 |
| 2025/07/10 | 1,231 | 1,238 | 1,226 | 1,234 | 672,500 |
| 2025/07/09 | 1,233 | 1,246 | 1,230 | 1,235 | 684,600 |
| 2025/07/08 | 1,204 | 1,225 | 1,204 | 1,222 | 594,500 |
| 2025/07/07 | 1,215 | 1,216 | 1,203 | 1,204 | 536,100 |
| 2025/07/04 | 1,220 | 1,223 | 1,214 | 1,217 | 354,600 |
| 2025/07/03 | 1,200 | 1,220 | 1,198 | 1,220 | 838,800 |
| 2025/07/02 | 1,189 | 1,207 | 1,185 | 1,199 | 707,600 |
| 2025/07/01 | 1,200 | 1,212 | 1,185 | 1,189 | 670,200 |
| 2025/06/30 | 1,218 | 1,218 | 1,206 | 1,210 | 1,083,100 |
| 2025/06/27 | 1,193 | 1,208 | 1,186 | 1,208 | 1,412,400 |
| 2025/06/26 | 1,181 | 1,186 | 1,178 | 1,186 | 776,100 |
| 2025/06/25 | 1,180 | 1,185 | 1,167 | 1,177 | 675,800 |
| 2025/06/24 | 1,177 | 1,184 | 1,166 | 1,174 | 837,600 |
| 2025/06/23 | 1,148 | 1,170 | 1,138 | 1,169 | 1,230,400 |
| 2025/06/20 | 1,195 | 1,198 | 1,191 | 1,191 | 598,400 |
| 2025/06/19 | 1,203 | 1,205 | 1,192 | 1,195 | 390,600 |
| 2025/06/18 | 1,208 | 1,214 | 1,203 | 1,203 | 572,800 |
| 2025/06/17 | 1,193 | 1,200 | 1,192 | 1,200 | 338,400 |
| 2025/06/16 | 1,196 | 1,202 | 1,189 | 1,193 | 799,300 |
| 2025/06/13 | 1,200 | 1,202 | 1,185 | 1,188 | 758,800 |
| 2025/06/12 | 1,216 | 1,221 | 1,202 | 1,208 | 575,600 |
| 2025/06/11 | 1,210 | 1,222 | 1,206 | 1,222 | 492,400 |
| 2025/06/10 | 1,220 | 1,225 | 1,205 | 1,209 | 655,400 |
| 2025/06/09 | 1,210 | 1,210 | 1,195 | 1,197 | 430,400 |
| 2025/06/06 | 1,202 | 1,211 | 1,200 | 1,204 | 397,500 |
| 2025/06/05 | 1,212 | 1,216 | 1,197 | 1,199 | 455,400 |
| 2025/06/04 | 1,220 | 1,224 | 1,215 | 1,219 | 486,000 |
| 2025/06/03 | 1,227 | 1,227 | 1,214 | 1,219 | 451,300 |
| 2025/06/02 | 1,224 | 1,230 | 1,211 | 1,221 | 458,900 |
| 2025/05/30 | 1,217 | 1,236 | 1,216 | 1,234 | 493,800 |
| 2025/05/29 | 1,219 | 1,233 | 1,217 | 1,230 | 503,400 |
| 2025/05/28 | 1,230 | 1,230 | 1,216 | 1,216 | 470,600 |
| 2025/05/27 | 1,200 | 1,219 | 1,198 | 1,215 | 489,100 |
| 2025/05/26 | 1,205 | 1,208 | 1,192 | 1,200 | 476,500 |
| 2025/05/23 | 1,205 | 1,207 | 1,196 | 1,205 | 512,900 |
| 2025/05/22 | 1,187 | 1,205 | 1,186 | 1,205 | 628,300 |
| 2025/05/21 | 1,195 | 1,204 | 1,193 | 1,198 | 612,800 |
| 2025/05/20 | 1,193 | 1,202 | 1,177 | 1,182 | 970,400 |
| 2025/05/19 | 1,180 | 1,192 | 1,174 | 1,184 | 1,126,800 |
| 2025/05/16 | 1,205 | 1,205 | 1,177 | 1,187 | 762,300 |
| 2025/05/15 | 1,209 | 1,214 | 1,191 | 1,198 | 796,000 |
| 2025/05/14 | 1,223 | 1,248 | 1,217 | 1,225 | 887,300 |
| 2025/05/13 | 1,255 | 1,272 | 1,207 | 1,230 | 2,606,400 |
| 2025/05/12 | 1,230 | 1,235 | 1,221 | 1,225 | 533,000 |
| 2025/05/09 | 1,216 | 1,225 | 1,214 | 1,221 | 688,300 |
| 2025/05/08 | 1,215 | 1,218 | 1,201 | 1,208 | 528,000 |
| 2025/05/07 | 1,223 | 1,229 | 1,216 | 1,217 | 686,000 |
| 2025/05/02 | 1,222 | 1,237 | 1,221 | 1,223 | 440,400 |
| 2025/05/01 | 1,215 | 1,223 | 1,209 | 1,221 | 491,500 |
| 2025/04/30 | 1,221 | 1,229 | 1,201 | 1,214 | 711,100 |
| 2025/04/28 | 1,210 | 1,215 | 1,202 | 1,204 | 436,100 |