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
1988/12/28 815 819 810 815 347,000
1988/12/27 809 815 805 815 250,000
1988/12/26 815 815 801 809 167,000
1988/12/24 801 814 798 813 297,000
1988/12/23 810 815 795 798 442,000
1988/12/22 809 815 799 800 496,000
1988/12/21 802 808 799 807 556,000
1988/12/20 816 822 801 812 1,092,000
1988/12/19 825 831 817 825 478,000
1988/12/16 830 830 810 815 351,000
1988/12/15 830 832 825 830 408,000
1988/12/14 824 833 819 821 355,000
1988/12/13 817 825 815 819 330,000
1988/12/12 834 834 815 817 243,000
1988/12/09 825 834 816 816 339,000
1988/12/08 834 834 820 825 236,000
1988/12/07 824 834 819 834 1,058,000
1988/12/06 815 830 815 818 339,000
1988/12/05 817 823 810 822 296,000
1988/12/03 833 836 822 824 653,000
1988/12/02 817 835 814 827 2,381,000
1988/12/01 800 819 800 807 2,005,000
1988/11/30 793 797 785 790 752,000
1988/11/29 790 795 785 793 349,000
1988/11/28 787 790 783 790 584,000
1988/11/26 780 788 780 785 309,000
1988/11/25 771 779 765 779 659,000
1988/11/24 780 785 761 761 789,000
1988/11/22 785 788 775 780 781,000
1988/11/21 790 790 775 781 434,000
1988/11/18 800 801 786 790 682,000
1988/11/17 771 806 770 798 2,396,000
1988/11/16 760 773 758 761 2,007,000
1988/11/15 740 752 740 750 1,290,000
1988/11/14 749 749 738 740 886,000
1988/11/11 741 762 741 744 610,000
1988/11/10 750 750 741 741 498,000
1988/11/09 761 763 750 750 553,000
1988/11/08 760 763 755 760 177,000
1988/11/07 767 767 755 760 213,000
1988/11/05 759 765 750 765 518,000
1988/11/04 780 790 768 769 401,000
1988/11/02 800 802 780 780 826,000
1988/11/01 797 797 790 793 380,000
1988/10/31 804 804 795 797 375,000
1988/10/29 792 800 790 794 440,000
1988/10/28 805 806 790 792 978,000
1988/10/27 790 801 785 797 1,370,000
1988/10/26 770 795 769 776 1,026,000
1988/10/25 750 761 750 760 486,000
1988/10/24 766 766 755 755 211,000
1988/10/22 750 755 741 751 526,000
1988/10/21 770 771 752 752 266,000
1988/10/20 769 771 752 762 257,000
1988/10/19 775 778 750 750 199,000
1988/10/18 778 778 770 770 72,000
1988/10/17 775 780 761 778 196,000
1988/10/14 772 780 772 772 218,000
1988/10/13 782 785 780 782 213,000
1988/10/12 787 792 780 792 483,000
1988/10/11 792 792 780 780 217,000
1988/10/07 795 795 775 780 319,000
1988/10/06 786 795 785 785 417,000
1988/10/05 810 811 785 795 672,000
1988/10/04 808 815 806 815 380,000
1988/10/03 806 820 806 808 134,000
1988/10/01 820 823 815 816 236,000
1988/09/30 826 826 816 818 349,000
1988/09/29 820 824 815 816 393,000
1988/09/28 830 830 811 825 569,000
1988/09/27 816 834 810 830 805,000
1988/09/26 815 829 802 820 261,000
1988/09/24 834 834 810 815 329,000
1988/09/22 823 844 823 827 3,711,000
1988/09/21 808 813 798 813 1,264,000
1988/09/20 825 825 802 803 870,000
1988/09/19 819 838 819 820 661,000
1988/09/16 805 817 802 815 465,000
1988/09/14 804 815 802 814 467,000
1988/09/13 820 820 801 804 469,000
1988/09/12 815 815 810 810 371,000
1988/09/09 826 830 819 820 317,000
1988/09/08 825 828 818 818 764,000
1988/09/07 806 820 806 813 436,000
1988/09/06 817 818 805 805 213,000
1988/09/05 820 820 816 817 111,000
1988/09/03 791 810 791 805 315,000
1988/09/02 790 797 780 785 336,000
1988/09/01 816 816 780 800 398,000
1988/08/31 833 833 818 825 414,000
1988/08/30 827 834 813 830 488,000
1988/08/29 830 830 825 827 333,000
1988/08/27 818 830 818 830 239,000
1988/08/26 825 830 817 818 461,000
1988/08/25 840 841 821 830 1,094,000
1988/08/24 854 858 830 835 1,195,000
1988/08/23 870 872 861 863 476,000
1988/08/22 867 880 867 875 296,000
1988/08/19 870 875 865 872 471,000
1988/08/18 880 880 870 871 456,000
1988/08/17 880 885 875 885 434,000
1988/08/16 894 894 865 870 485,000
1988/08/15 887 894 887 887 292,000
1988/08/12 890 898 885 887 980,000
1988/08/11 870 889 870 885 472,000
1988/08/10 881 889 860 870 845,000
1988/08/09 904 904 890 895 771,000
1988/08/08 915 917 896 896 908,000
1988/08/06 920 927 907 908 4,280,000
1988/08/05 887 915 885 915 8,144,000
1988/08/04 889 895 876 880 3,238,000
1988/08/03 885 895 880 889 1,939,000
1988/08/02 875 875 870 875 1,338,000
1988/08/01 870 880 867 868 1,382,000
1988/07/30 866 871 860 865 1,384,000
1988/07/29 875 878 865 870 729,000
1988/07/28 880 884 875 875 1,031,000
1988/07/27 878 883 864 875 942,000
1988/07/26 882 882 860 874 2,051,000
1988/07/25 880 890 868 874 833,000
1988/07/23 895 899 881 881 1,413,000
1988/07/22 933 942 890 892 11,724,000
1988/07/21 920 936 917 933 22,053,000
1988/07/20 903 922 896 920 11,519,000
1988/07/19 910 923 882 882 9,584,000
1988/07/18 878 906 870 900 6,783,000
1988/07/15 886 890 868 868 1,351,000
1988/07/14 895 895 874 876 5,140,000
1988/07/13 897 900 891 891 335,000
1988/07/12 911 913 890 895 1,210,000
1988/07/11 914 914 890 912 553,000
1988/07/08 915 918 903 915 1,783,000
1988/07/07 890 910 887 905 1,164,000
1988/07/06 881 895 881 886 1,500,000
1988/07/05 882 898 880 882 621,000
1988/07/04 870 877 865 872 501,000
1988/07/02 880 890 870 870 409,000
1988/07/01 918 919 890 890 3,002,000
1988/06/30 865 905 865 898 1,949,000
1988/06/29 873 882 862 863 1,917,000
1988/06/28 865 883 859 865 1,171,000
1988/06/27 890 890 865 867 548,000
1988/06/25 886 895 878 880 340,000
1988/06/24 896 904 880 885 782,000
1988/06/23 903 905 891 901 850,000
1988/06/22 912 922 895 895 2,956,000
1988/06/21 910 915 905 912 1,109,000
1988/06/20 922 927 910 918 692,000
1988/06/17 913 924 908 922 2,409,000
1988/06/16 910 921 908 920 1,427,000
1988/06/15 908 917 907 910 655,000
1988/06/14 907 909 900 900 529,000
1988/06/13 914 920 905 905 551,000
1988/06/10 919 924 904 924 2,695,000
1988/06/09 926 929 914 917 1,117,000
1988/06/08 925 929 919 925 1,352,000
1988/06/07 915 935 915 934 3,589,000
1988/06/06 940 940 912 925 3,554,000
1988/06/04 915 930 912 930 3,135,000
1988/06/03 906 915 903 912 1,322,000
1988/06/02 920 935 910 916 8,139,000
1988/06/01 895 915 885 915 4,492,000
1988/05/31 860 875 856 875 499,000
1988/05/30 865 865 857 860 602,000
1988/05/28 877 878 851 875 554,000
1988/05/27 881 885 881 881 708,000
1988/05/26 896 898 883 884 576,000
1988/05/25 897 903 893 900 868,000
1988/05/24 885 893 882 893 511,000
1988/05/23 903 903 885 885 1,030,000
1988/05/20 888 898 883 883 649,000
1988/05/19 900 906 895 898 926,000
1988/05/18 918 920 910 910 1,980,000
1988/05/17 915 915 905 912 2,142,000
1988/05/16 904 912 898 900 1,613,000
1988/05/13 898 906 895 898 805,000
1988/05/12 900 906 886 900 781,000
1988/05/11 905 918 882 890 1,665,000
1988/05/10 885 910 880 902 1,899,000
1988/05/09 899 900 885 885 279,000
1988/05/07 890 913 880 900 539,000
1988/05/06 910 912 898 900 627,000
1988/05/02 906 918 906 915 1,319,000
1988/04/30 915 916 905 907 1,211,000
1988/04/28 900 916 900 913 2,217,000
1988/04/27 904 909 899 899 1,131,000
1988/04/26 910 911 898 904 3,538,000
1988/04/25 908 908 898 904 2,207,000
1988/04/23 883 899 883 898 1,055,000
1988/04/22 889 889 880 881 1,053,000
1988/04/21 873 888 873 888 1,622,000
1988/04/20 860 902 849 873 1,408,000
1988/04/19 861 861 849 860 548,000
1988/04/18 854 865 854 865 207,000
1988/04/15 850 859 846 858 898,000
1988/04/14 862 866 859 860 1,459,000
1988/04/13 865 873 856 860 1,601,000
1988/04/12 875 885 866 869 892,000
1988/04/11 885 892 865 875 1,009,000
1988/04/08 898 905 876 876 2,000,000
1988/04/07 910 910 895 895 2,272,000
1988/04/06 892 909 891 900 5,160,000
1988/04/05 889 897 884 888 6,327,000
1988/04/04 872 885 872 878 4,108,000
1988/04/02 856 870 846 870 1,154,000
1988/04/01 868 868 845 846 1,127,000
1988/03/31 869 874 850 860 3,051,000
1988/03/30 859 867 852 867 5,696,000
1988/03/29 835 847 828 847 2,335,000
1988/03/28 825 839 820 825 1,111,000
1988/03/26 820 825 819 820 419,000
1988/03/25 830 835 825 830 801,000
1988/03/24 836 839 833 839 566,000
1988/03/23 833 839 830 833 901,000
1988/03/22 830 840 826 832 795,000
1988/03/18 830 839 825 835 1,657,000
1988/03/17 830 830 820 820 1,043,000
1988/03/16 831 838 820 820 1,018,000
1988/03/15 810 834 810 829 1,032,000
1988/03/14 844 848 811 820 975,000
1988/03/11 833 855 831 844 7,935,000
1988/03/10 822 834 816 834 6,479,000
1988/03/09 810 823 810 810 2,336,000
1988/03/08 805 812 805 810 996,000
1988/03/07 810 813 803 805 461,000
1988/03/05 799 805 799 802 570,000
1988/03/04 795 803 795 795 722,000
1988/03/03 811 811 802 805 884,000
1988/03/02 822 824 809 810 1,929,000
1988/03/01 802 829 801 820 1,924,000
1988/02/29 801 807 800 800 358,000
1988/02/27 800 804 798 803 524,000
1988/02/26 807 813 800 805 1,697,000
1988/02/25 803 815 801 810 1,416,000
1988/02/24 808 819 805 813 1,729,000
1988/02/23 804 821 797 818 1,715,000
1988/02/22 807 811 803 810 1,818,000
1988/02/19 799 818 790 812 4,127,000
1988/02/18 792 805 787 800 3,706,000
1988/02/17 780 793 770 793 2,089,000
1988/02/16 772 785 772 778 1,412,000
1988/02/15 775 778 770 771 996,000
1988/02/12 777 792 772 780 2,365,000
1988/02/10 790 790 777 778 1,122,000
1988/02/09 775 790 775 790 980,000
1988/02/08 786 790 775 785 1,447,000
1988/02/06 765 788 760 788 1,053,000
1988/02/05 752 773 752 770 1,091,000
1988/02/04 750 765 750 762 483,000
1988/02/03 762 762 746 760 297,000
1988/02/02 774 774 753 753 944,000
1988/02/01 770 775 760 775 425,000
1988/01/30 767 778 765 778 348,000
1988/01/29 765 773 765 770 247,000
1988/01/28 780 781 762 775 985,000
1988/01/27 736 785 736 782 3,964,000
1988/01/26 750 755 747 750 825,000
1988/01/25 749 757 739 749 280,000
1988/01/23 740 750 738 739 427,000
1988/01/22 746 750 745 750 363,000
1988/01/21 751 751 741 745 292,000
1988/01/20 740 752 735 752 894,000
1988/01/19 765 765 750 760 1,154,000
1988/01/18 770 770 760 769 708,000
1988/01/14 744 754 741 749 581,000
1988/01/13 770 770 748 750 644,000
1988/01/12 776 776 758 770 1,331,000
1988/01/11 747 759 745 756 662,000
1988/01/08 780 780 757 759 2,070,000
1988/01/07 747 770 747 767 1,034,000
1988/01/06 735 744 730 743 918,000
1988/01/05 720 725 709 715 408,000
1988/01/04 689 700 686 700 175,000

このページの先頭へ