日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 530 530 520 520 188,000
1986/12/26 535 535 530 530 175,000
1986/12/25 538 540 526 528 279,000
1986/12/24 540 548 540 540 150,000
1986/12/23 540 545 540 543 115,000
1986/12/22 535 550 535 545 160,000
1986/12/19 535 549 531 531 608,000
1986/12/18 543 545 536 536 124,000
1986/12/17 550 552 543 545 583,000
1986/12/16 560 561 542 550 567,000
1986/12/15 560 564 552 562 300,000
1986/12/12 552 564 548 560 305,000
1986/12/11 554 554 548 552 145,000
1986/12/10 544 554 542 544 300,000
1986/12/09 549 549 542 545 135,000
1986/12/08 545 549 539 545 163,000
1986/12/06 549 549 531 549 134,000
1986/12/05 543 544 534 535 315,000
1986/12/04 549 549 535 543 571,000
1986/12/03 555 555 549 549 373,000
1986/12/02 545 554 541 545 242,000
1986/12/01 565 578 557 565 530,000
1986/11/29 565 584 562 562 263,000
1986/11/28 563 595 563 590 2,788,000
1986/11/27 525 555 525 550 803,000
1986/11/26 530 530 520 525 480,000
1986/11/25 530 533 526 526 232,000
1986/11/22 525 530 525 525 278,000
1986/11/21 522 528 520 528 379,000
1986/11/20 525 528 520 520 283,000
1986/11/19 525 530 525 525 333,000
1986/11/18 538 539 530 535 127,000
1986/11/17 538 540 530 539 522,000
1986/11/14 538 538 535 538 344,000
1986/11/13 537 542 531 540 674,000
1986/11/12 530 542 530 537 871,000
1986/11/11 528 540 527 527 877,000
1986/11/10 515 530 510 526 631,000
1986/11/07 495 519 490 519 396,000
1986/11/06 490 497 488 488 258,000
1986/11/05 493 500 493 493 201,000
1986/11/04 492 499 492 493 133,000
1986/11/01 500 500 495 500 153,000
1986/10/31 509 509 500 500 280,000
1986/10/30 490 510 490 510 492,000
1986/10/29 493 493 488 488 243,000
1986/10/28 485 495 485 495 276,000
1986/10/27 485 485 480 480 431,000
1986/10/25 489 489 480 480 159,000
1986/10/24 480 500 480 490 687,000
1986/10/23 482 482 475 475 316,000
1986/10/22 485 485 481 482 358,000
1986/10/21 481 485 480 485 192,000
1986/10/20 495 495 481 481 77,000
1986/10/17 497 500 490 495 192,000
1986/10/16 502 503 494 494 323,000
1986/10/15 503 512 500 500 601,000
1986/10/14 505 505 498 505 180,000
1986/10/13 497 510 497 510 218,000
1986/10/09 495 500 495 500 271,000
1986/10/08 485 505 482 499 466,000
1986/10/07 475 490 475 485 495,000
1986/10/06 474 480 470 470 1,046,000
1986/10/04 475 478 466 470 851,000
1986/10/03 471 476 470 474 691,000
1986/10/02 480 485 474 475 387,000
1986/10/01 492 495 476 490 713,000
1986/09/30 510 510 500 500 368,000
1986/09/29 530 530 510 515 285,000
1986/09/27 535 535 520 530 40,000
1986/09/26 545 545 530 537 81,000
1986/09/25 555 555 550 550 83,000
1986/09/24 550 560 550 555 178,000
1986/09/22 525 550 525 550 230,000
1986/09/19 515 530 510 530 193,000
1986/09/18 499 515 498 515 558,000
1986/09/17 510 525 500 500 798,000
1986/09/16 530 531 520 520 244,000
1986/09/12 550 560 540 550 589,000
1986/09/11 561 570 560 565 292,000
1986/09/10 565 567 562 562 216,000
1986/09/09 569 574 566 569 179,000
1986/09/08 580 580 578 578 187,000
1986/09/06 580 585 579 582 118,000
1986/09/05 595 595 580 580 110,000
1986/09/04 590 600 589 595 289,000
1986/09/03 590 595 581 590 136,000
1986/09/02 590 600 590 595 358,000
1986/09/01 598 598 590 595 75,000
1986/08/30 581 600 581 599 25,000
1986/08/29 575 590 575 577 336,000
1986/08/28 581 595 565 570 392,000
1986/08/27 595 595 590 591 142,000
1986/08/26 620 620 600 600 315,000
1986/08/25 600 601 600 600 22,000
1986/08/23 595 610 595 595 170,000
1986/08/22 583 590 583 590 196,000
1986/08/21 590 593 580 593 369,000
1986/08/20 606 610 605 606 183,000
1986/08/19 610 620 610 610 369,000
1986/08/18 630 630 615 620 145,000
1986/08/15 610 630 610 630 218,000
1986/08/14 614 615 600 610 420,000
1986/08/13 618 620 615 615 529,000
1986/08/12 618 630 618 618 450,000
1986/08/11 607 618 607 618 322,000
1986/08/08 616 618 606 617 344,000
1986/08/07 611 620 610 616 74,000
1986/08/06 620 621 611 611 216,000
1986/08/05 610 620 610 620 116,000
1986/08/04 605 610 603 610 131,000
1986/08/02 608 608 603 605 109,000
1986/08/01 615 620 593 600 276,000
1986/07/31 645 645 625 625 129,000
1986/07/30 657 657 640 645 128,000
1986/07/29 645 655 645 647 357,000
1986/07/28 670 675 660 665 171,000
1986/07/26 670 677 669 669 333,000
1986/07/25 672 675 670 670 538,000
1986/07/24 677 678 670 670 350,000
1986/07/23 675 681 675 677 217,000
1986/07/22 675 683 672 683 313,000
1986/07/21 685 700 672 672 529,000
1986/07/19 680 685 672 675 248,000
1986/07/18 680 683 671 682 722,000
1986/07/17 683 685 680 682 594,000
1986/07/16 691 694 680 687 412,000
1986/07/15 690 702 690 700 536,000
1986/07/14 686 710 686 710 710,000
1986/07/11 701 703 680 685 862,000
1986/07/10 703 710 701 701 303,000
1986/07/09 730 730 710 713 1,043,000
1986/07/08 692 727 692 724 2,014,000
1986/07/07 700 700 695 699 570,000
1986/07/05 695 698 694 696 287,000
1986/07/04 694 695 694 695 280,000
1986/07/03 693 695 692 694 403,000
1986/07/02 698 698 690 692 205,000
1986/07/01 694 696 688 688 292,000
1986/06/30 695 695 685 689 211,000
1986/06/28 690 690 680 680 201,000
1986/06/27 699 699 670 688 898,000
1986/06/26 690 700 690 700 845,000
1986/06/25 693 693 685 690 748,000
1986/06/24 700 700 681 693 396,000
1986/06/23 675 694 657 693 432,000
1986/06/21 675 679 670 675 717,000
1986/06/20 670 680 670 675 1,053,000
1986/06/19 670 676 670 670 330,000
1986/06/18 680 680 660 660 480,000
1986/06/17 680 682 679 680 489,000
1986/06/16 691 691 678 678 459,000
1986/06/13 695 699 691 691 778,000
1986/06/12 693 698 691 695 675,000
1986/06/11 694 700 690 691 753,000
1986/06/10 680 700 680 695 760,000
1986/06/09 700 703 685 690 665,000
1986/06/07 690 705 690 700 552,000
1986/06/06 700 700 690 690 630,000
1986/06/05 698 705 695 700 685,000
1986/06/04 709 710 693 698 841,000
1986/06/03 700 713 694 708 1,841,000
1986/06/02 700 705 691 700 387,000
1986/05/31 692 692 685 685 369,000
1986/05/30 702 702 686 686 677,000
1986/05/29 698 702 690 700 1,372,000
1986/05/28 706 706 690 693 3,684,000
1986/05/27 697 715 692 696 2,384,000
1986/05/26 699 699 686 687 1,310,000
1986/05/24 702 704 694 697 1,366,000
1986/05/23 695 707 693 702 6,424,000
1986/05/22 670 700 670 695 11,052,000
1986/05/21 660 665 655 660 842,000
1986/05/20 660 660 650 660 560,000
1986/05/19 654 667 650 660 939,000
1986/05/17 630 650 630 650 789,000
1986/05/16 669 669 640 650 2,253,000
1986/05/15 655 674 650 669 5,835,000
1986/05/14 649 661 630 655 5,290,000
1986/05/13 624 625 620 623 378,000
1986/05/12 620 625 618 620 304,000
1986/05/09 610 620 610 615 388,000
1986/05/08 610 615 600 610 309,000
1986/05/07 610 618 610 613 336,000
1986/05/06 630 630 615 615 150,000
1986/05/02 626 630 622 622 247,000
1986/05/01 625 635 622 626 202,000
1986/04/30 632 636 621 621 429,000
1986/04/28 632 638 631 632 979,000
1986/04/26 630 637 630 631 738,000
1986/04/25 635 636 626 630 432,000
1986/04/24 626 630 620 622 405,000
1986/04/23 635 635 622 625 640,000
1986/04/22 636 642 635 636 730,000
1986/04/21 640 640 632 638 481,000
1986/04/19 646 646 634 635 989,000
1986/04/18 630 644 628 639 1,487,000
1986/04/17 625 630 621 630 743,000
1986/04/16 638 638 620 627 1,882,000
1986/04/15 603 640 600 640 1,875,000
1986/04/14 599 606 595 599 890,000
1986/04/11 585 593 579 593 545,000
1986/04/10 580 585 576 576 682,000
1986/04/09 585 588 568 575 1,512,000
1986/04/08 570 585 568 585 714,000
1986/04/07 568 574 562 565 807,000
1986/04/05 560 567 546 567 445,000
1986/04/04 549 553 530 531 634,000
1986/04/03 554 556 547 555 166,000
1986/04/02 553 555 553 554 158,000
1986/04/01 565 570 556 563 214,000
1986/03/31 545 563 545 563 151,000
1986/03/29 547 548 545 545 55,000
1986/03/28 559 560 546 546 238,000
1986/03/27 544 560 544 556 376,000
1986/03/26 550 550 525 541 485,000
1986/03/25 576 576 562 570 533,000
1986/03/24 570 570 560 570 108,000
1986/03/22 571 573 570 570 164,000
1986/03/20 567 567 551 551 173,000
1986/03/19 553 570 551 570 115,000
1986/03/18 550 557 543 551 580,000
1986/03/17 570 570 551 553 238,000
1986/03/15 575 585 570 570 151,000
1986/03/14 593 594 570 570 299,000
1986/03/13 592 595 588 595 1,228,000
1986/03/12 590 590 581 585 629,000
1986/03/11 570 592 570 592 1,215,000
1986/03/10 570 574 564 574 604,000
1986/03/07 574 575 565 565 585,000
1986/03/06 574 578 565 575 1,539,000
1986/03/05 558 577 554 573 1,424,000
1986/03/04 560 560 548 553 651,000
1986/03/03 559 559 552 553 242,000
1986/03/01 557 557 552 555 309,000
1986/02/28 555 558 548 548 721,000
1986/02/27 547 549 543 548 283,000
1986/02/26 549 549 540 548 440,000
1986/02/25 526 545 526 545 454,000
1986/02/24 526 528 524 526 330,000
1986/02/22 529 529 525 526 377,000
1986/02/21 538 538 527 530 454,000
1986/02/20 531 549 525 532 1,116,000
1986/02/19 532 532 527 530 539,000
1986/02/18 537 537 527 535 410,000
1986/02/17 539 540 531 531 131,000
1986/02/15 530 538 529 531 186,000
1986/02/14 555 555 546 549 514,000
1986/02/13 560 560 546 559 1,186,000
1986/02/12 556 567 552 563 3,991,000
1986/02/10 545 548 539 547 1,003,000
1986/02/07 548 555 543 548 2,216,000
1986/02/06 530 544 530 538 2,055,000
1986/02/05 515 528 515 517 954,000
1986/02/04 500 515 500 512 564,000
1986/02/03 508 509 500 505 180,000
1986/02/01 499 508 499 508 476,000
1986/01/31 496 500 495 497 475,000
1986/01/30 501 510 493 496 683,000
1986/01/29 510 520 501 501 705,000
1986/01/28 478 485 476 480 370,000
1986/01/27 478 480 476 478 116,000
1986/01/25 480 485 476 476 152,000
1986/01/24 478 482 476 476 432,000
1986/01/23 480 485 476 480 283,000
1986/01/22 486 488 485 485 154,000
1986/01/21 492 495 488 488 123,000
1986/01/20 491 504 487 487 181,000
1986/01/18 499 500 495 500 292,000
1986/01/17 500 504 498 500 443,000
1986/01/16 500 502 500 500 334,000
1986/01/14 495 498 491 496 203,000
1986/01/13 490 495 490 494 67,000
1986/01/10 485 499 483 485 402,000
1986/01/09 486 487 486 486 161,000
1986/01/08 497 499 495 495 233,000
1986/01/07 490 500 490 496 311,000
1986/01/06 490 493 485 493 93,000
1986/01/04 492 495 487 495 61,000

このページの先頭へ