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
1997/12/30 170 175 166 170 126,000
1997/12/29 172 174 159 160 371,000
1997/12/26 186 191 172 177 264,000
1997/12/25 196 196 186 186 398,000
1997/12/24 162 172 159 171 352,000
1997/12/22 181 185 155 162 566,000
1997/12/19 197 197 181 186 433,000
1997/12/18 205 208 200 200 229,000
1997/12/17 210 220 202 219 511,000
1997/12/16 214 218 208 218 375,000
1997/12/15 205 210 190 195 339,000
1997/12/12 205 207 200 205 896,000
1997/12/11 225 225 210 212 265,000
1997/12/10 235 236 225 225 779,000
1997/12/09 226 235 225 225 417,000
1997/12/08 237 237 225 231 220,000
1997/12/05 237 243 232 232 235,000
1997/12/04 230 232 227 232 461,000
1997/12/03 228 228 225 225 204,000
1997/12/02 235 237 230 230 510,000
1997/12/01 242 248 236 236 392,000
1997/11/28 234 257 228 248 1,041,000
1997/11/27 231 235 221 232 517,000
1997/11/26 244 244 220 231 633,000
1997/11/25 248 258 245 245 482,000
1997/11/21 268 278 268 278 608,000
1997/11/20 279 284 259 265 1,582,000
1997/11/19 291 293 282 282 395,000
1997/11/18 303 315 293 310 430,000
1997/11/17 300 324 300 304 305,000
1997/11/14 300 310 288 288 566,000
1997/11/13 282 300 280 295 234,000
1997/11/12 305 307 281 284 639,000
1997/11/11 307 319 299 299 286,000
1997/11/10 323 327 302 302 441,000
1997/11/07 327 327 315 323 709,000
1997/11/06 335 335 321 332 366,000
1997/11/05 332 332 326 332 764,000
1997/11/04 337 337 317 330 602,000
1997/10/31 330 330 320 330 236,000
1997/10/30 326 332 322 331 423,000
1997/10/29 329 329 325 326 135,000
1997/10/28 300 310 299 309 151,000
1997/10/27 330 330 320 320 53,000
1997/10/24 329 331 322 331 197,000
1997/10/23 330 333 321 333 346,000
1997/10/22 317 328 315 328 182,000
1997/10/21 300 311 300 310 204,000
1997/10/20 298 304 296 300 422,000
1997/10/17 295 305 295 300 437,000
1997/10/16 287 295 285 295 255,000
1997/10/15 310 310 281 288 555,000
1997/10/14 285 305 280 305 317,000
1997/10/13 295 295 278 283 284,000
1997/10/09 305 305 299 300 246,000
1997/10/08 306 312 306 306 393,000
1997/10/07 330 330 302 302 293,000
1997/10/06 306 330 306 330 213,000
1997/10/03 305 313 303 303 194,000
1997/10/02 313 313 303 303 100,000
1997/10/01 301 308 299 308 166,000
1997/09/30 316 316 302 309 286,000
1997/09/29 325 325 315 323 568,000
1997/09/26 338 338 320 328 858,000
1997/09/25 349 349 337 340 356,000
1997/09/24 349 353 343 353 396,000
1997/09/22 315 326 315 323 411,000
1997/09/19 313 316 309 315 397,000
1997/09/18 300 315 298 315 346,000
1997/09/17 318 318 298 298 408,000
1997/09/16 319 319 315 318 129,000
1997/09/12 326 332 309 314 1,056,000
1997/09/11 336 337 330 335 299,000
1997/09/10 338 338 331 336 276,000
1997/09/09 327 340 327 339 264,000
1997/09/08 325 339 322 322 511,000
1997/09/05 334 334 318 322 301,000
1997/09/04 338 338 325 335 249,000
1997/09/03 325 339 318 338 1,014,000
1997/09/02 320 321 315 320 866,000
1997/09/01 342 342 315 320 890,000
1997/08/29 340 342 326 342 374,000
1997/08/28 353 353 348 349 383,000
1997/08/27 355 360 353 353 393,000
1997/08/26 353 360 353 356 290,000
1997/08/25 365 372 355 355 308,000
1997/08/22 363 368 355 356 591,000
1997/08/21 383 383 361 362 420,000
1997/08/20 383 390 380 380 625,000
1997/08/19 385 386 380 381 306,000
1997/08/18 386 387 382 386 432,000
1997/08/15 400 400 395 396 190,000
1997/08/14 390 400 386 400 451,000
1997/08/13 393 393 387 390 194,000
1997/08/12 385 395 385 393 971,000
1997/08/11 405 405 385 385 357,000
1997/08/08 414 414 390 405 681,000
1997/08/07 423 425 410 419 525,000
1997/08/06 423 423 418 421 123,000
1997/08/05 423 425 422 423 201,000
1997/08/04 420 422 415 422 146,000
1997/08/01 427 427 420 420 210,000
1997/07/31 426 427 423 427 306,000
1997/07/30 445 445 423 423 725,000
1997/07/29 458 459 449 449 226,000
1997/07/28 433 460 433 460 270,000
1997/07/25 436 436 422 428 66,000
1997/07/24 432 433 423 426 123,000
1997/07/23 427 431 425 431 75,000
1997/07/22 434 436 420 422 292,000
1997/07/18 436 445 435 435 75,000
1997/07/17 450 450 435 435 142,000
1997/07/16 451 452 442 449 277,000
1997/07/15 434 450 433 450 278,000
1997/07/14 442 442 434 434 77,000
1997/07/11 441 449 440 444 189,000
1997/07/10 445 446 440 440 126,000
1997/07/09 442 442 434 440 261,000
1997/07/08 443 444 437 442 370,000
1997/07/07 437 445 434 445 197,000
1997/07/04 439 443 437 437 139,000
1997/07/03 441 444 439 439 310,000
1997/07/02 445 445 440 440 622,000
1997/07/01 445 449 440 440 400,000
1997/06/30 443 452 443 443 206,000
1997/06/27 449 449 442 442 840,000
1997/06/26 458 462 450 455 425,000
1997/06/25 462 462 452 462 259,000
1997/06/24 456 460 452 452 119,000
1997/06/23 459 459 453 458 47,000
1997/06/20 461 461 456 460 208,000
1997/06/19 461 461 455 456 164,000
1997/06/18 462 465 454 463 322,000
1997/06/17 456 457 451 452 188,000
1997/06/16 466 466 455 455 76,000
1997/06/13 471 474 462 462 526,000
1997/06/12 460 463 460 462 141,000
1997/06/11 449 454 449 450 114,000
1997/06/10 452 453 445 447 345,000
1997/06/09 459 459 452 456 113,000
1997/06/06 463 463 455 455 157,000
1997/06/05 475 475 465 466 214,000
1997/06/04 470 478 470 476 407,000
1997/06/03 454 465 454 465 379,000
1997/06/02 452 458 452 454 102,000
1997/05/30 451 455 447 447 308,000
1997/05/29 459 459 451 451 187,000
1997/05/28 450 460 446 460 224,000
1997/05/27 459 460 445 447 192,000
1997/05/26 450 453 450 452 433,000
1997/05/23 455 456 450 450 277,000
1997/05/22 452 458 452 452 282,000
1997/05/21 460 460 452 452 114,000
1997/05/20 461 471 459 465 281,000
1997/05/19 460 461 456 456 406,000
1997/05/16 466 473 464 464 477,000
1997/05/15 476 478 464 464 743,000
1997/05/14 473 480 473 476 313,000
1997/05/13 473 473 463 465 351,000
1997/05/12 465 465 454 463 213,000
1997/05/09 480 480 465 470 313,000
1997/05/08 486 490 475 478 309,000
1997/05/07 489 491 480 487 278,000
1997/05/06 490 490 484 489 236,000
1997/05/02 475 480 472 480 544,000
1997/05/01 478 481 468 470 637,000
1997/04/30 464 479 462 478 542,000
1997/04/28 455 460 454 460 166,000
1997/04/25 453 462 450 454 397,000
1997/04/24 454 460 446 448 881,000
1997/04/23 449 460 449 450 1,165,000
1997/04/22 452 452 440 444 1,355,000
1997/04/21 463 463 449 454 1,136,000
1997/04/18 463 467 445 458 2,606,000
1997/04/17 406 417 402 417 1,654,000
1997/04/16 408 413 402 402 1,399,000
1997/04/15 408 414 401 413 687,000
1997/04/14 416 418 408 410 261,000
1997/04/11 420 420 413 415 526,000
1997/04/10 440 441 427 427 182,000
1997/04/09 451 452 429 434 514,000
1997/04/08 450 460 447 455 423,000
1997/04/07 456 458 451 452 115,000
1997/04/04 460 460 458 460 127,000
1997/04/03 458 463 455 463 178,000
1997/04/02 464 465 457 463 248,000
1997/04/01 445 469 445 469 544,000
1997/03/31 450 453 445 445 89,000
1997/03/28 449 453 448 453 51,000
1997/03/27 453 454 441 448 611,000
1997/03/26 458 458 443 449 360,000
1997/03/25 460 465 456 457 611,000
1997/03/24 465 465 453 455 307,000
1997/03/21 462 465 459 461 257,000
1997/03/19 470 472 458 459 429,000
1997/03/18 471 474 460 470 367,000
1997/03/17 491 491 476 476 171,000
1997/03/14 484 490 480 490 268,000
1997/03/13 482 482 478 479 311,000
1997/03/12 479 499 479 496 189,000
1997/03/11 482 488 478 478 281,000
1997/03/10 490 490 481 487 152,000
1997/03/07 484 490 479 490 98,000
1997/03/06 490 493 479 479 693,000
1997/03/05 500 505 479 482 838,000
1997/03/04 509 515 505 508 485,000
1997/03/03 521 521 515 517 256,000
1997/02/28 524 527 520 520 500,000
1997/02/27 528 532 525 527 391,000
1997/02/26 551 560 538 548 547,000
1997/02/25 580 580 547 547 554,000
1997/02/24 570 578 570 570 91,000
1997/02/21 552 575 552 570 177,000
1997/02/20 546 555 546 552 220,000
1997/02/19 541 549 541 549 99,000
1997/02/18 549 550 540 541 124,000
1997/02/17 547 552 547 552 223,000
1997/02/14 545 548 535 547 321,000
1997/02/13 529 545 529 535 158,000
1997/02/12 518 528 518 520 180,000
1997/02/10 516 530 510 518 185,000
1997/02/07 513 524 506 506 164,000
1997/02/06 520 522 506 506 350,000
1997/02/05 521 522 520 520 295,000
1997/02/04 519 523 519 520 245,000
1997/02/03 521 522 518 519 189,000
1997/01/31 521 538 521 538 516,000
1997/01/30 505 513 501 501 677,000
1997/01/29 490 510 490 505 424,000
1997/01/28 495 501 490 494 204,000
1997/01/27 495 495 490 494 228,000
1997/01/24 505 510 493 495 352,000
1997/01/23 510 510 501 503 353,000
1997/01/22 505 511 500 500 162,000
1997/01/21 499 505 496 501 428,000
1997/01/20 500 504 490 499 1,026,000
1997/01/17 499 501 499 499 527,000
1997/01/16 500 512 493 499 315,000
1997/01/14 487 487 478 480 484,000
1997/01/13 482 492 467 492 315,000
1997/01/10 510 510 472 472 508,000
1997/01/09 510 514 500 510 169,000
1997/01/08 529 539 510 520 147,000
1997/01/07 540 542 533 539 271,000
1997/01/06 540 540 535 539 117,000

このページの先頭へ