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
1999/12/30 285 286 283 285 135,000
1999/12/29 286 290 285 285 220,000
1999/12/28 287 295 285 286 110,000
1999/12/27 291 293 286 287 215,000
1999/12/24 306 308 291 291 497,000
1999/12/22 307 307 291 296 156,000
1999/12/21 293 304 288 302 250,000
1999/12/20 286 288 284 285 403,000
1999/12/17 293 295 282 287 369,000
1999/12/16 302 310 300 303 405,000
1999/12/15 321 325 300 300 834,000
1999/12/14 335 339 326 331 170,000
1999/12/13 337 340 327 340 366,000
1999/12/10 339 345 339 340 1,047,000
1999/12/09 330 340 330 339 433,000
1999/12/08 338 341 333 333 235,000
1999/12/07 319 345 317 336 543,000
1999/12/06 333 335 317 317 323,000
1999/12/03 345 346 325 335 538,000
1999/12/02 323 337 320 337 475,000
1999/12/01 317 318 305 313 310,000
1999/11/30 321 328 300 302 275,000
1999/11/29 300 323 299 317 280,000
1999/11/26 310 312 301 301 340,000
1999/11/25 343 343 312 318 212,000
1999/11/24 343 346 338 344 525,000
1999/11/22 348 348 344 345 1,070,000
1999/11/19 347 348 337 348 1,708,000
1999/11/18 333 343 333 340 1,358,000
1999/11/17 308 320 304 320 724,000
1999/11/16 271 290 271 288 282,000
1999/11/15 280 284 270 270 545,000
1999/11/12 290 293 268 270 864,000
1999/11/11 307 307 282 290 566,000
1999/11/10 314 315 306 312 995,000
1999/11/09 319 320 313 316 384,000
1999/11/08 323 323 316 316 572,000
1999/11/05 322 326 320 321 783,000
1999/11/04 323 326 318 320 787,000
1999/11/02 331 331 320 321 636,000
1999/11/01 345 350 335 340 374,000
1999/10/29 350 351 343 350 355,000
1999/10/28 340 355 340 343 176,000
1999/10/27 355 360 325 340 474,000
1999/10/26 360 367 360 360 341,000
1999/10/25 354 364 353 358 375,000
1999/10/22 349 352 342 344 279,000
1999/10/21 337 348 333 345 464,000
1999/10/20 341 343 329 332 353,000
1999/10/19 353 353 335 336 287,000
1999/10/18 338 348 338 338 251,000
1999/10/15 346 353 342 342 211,000
1999/10/14 355 356 341 341 504,000
1999/10/13 365 365 350 350 132,000
1999/10/12 375 377 368 370 479,000
1999/10/08 375 375 370 373 480,000
1999/10/07 372 377 370 370 440,000
1999/10/06 375 380 371 372 193,000
1999/10/05 384 387 374 380 149,000
1999/10/04 375 390 374 388 342,000
1999/10/01 388 388 375 380 326,000
1999/09/30 350 390 348 390 774,000
1999/09/29 357 357 338 344 348,000
1999/09/28 354 361 350 357 377,000
1999/09/27 342 349 337 349 475,000
1999/09/24 355 359 340 350 653,000
1999/09/22 337 350 337 350 659,000
1999/09/21 336 349 334 349 647,000
1999/09/20 335 335 330 331 1,118,000
1999/09/17 348 349 319 328 1,612,000
1999/09/16 362 364 345 345 769,000
1999/09/14 399 399 361 361 818,000
1999/09/13 406 408 395 398 899,000
1999/09/10 418 419 409 411 874,000
1999/09/09 422 430 422 423 1,284,000
1999/09/08 430 431 411 421 678,000
1999/09/07 438 440 436 440 310,000
1999/09/06 440 441 436 441 141,000
1999/09/03 443 445 439 441 214,000
1999/09/02 450 450 444 446 602,000
1999/09/01 440 450 440 450 299,000
1999/08/31 440 450 438 450 143,000
1999/08/30 440 448 437 446 145,000
1999/08/27 450 455 435 435 358,000
1999/08/26 454 454 448 449 681,000
1999/08/25 455 455 447 450 877,000
1999/08/24 450 453 443 445 250,000
1999/08/23 446 450 441 445 301,000
1999/08/20 450 453 437 444 267,000
1999/08/19 440 451 440 450 407,000
1999/08/18 455 456 440 445 408,000
1999/08/17 441 455 440 451 485,000
1999/08/16 410 436 410 436 526,000
1999/08/13 418 418 415 415 99,000
1999/08/12 414 423 414 418 244,000
1999/08/11 409 415 406 414 502,000
1999/08/10 411 416 411 413 469,000
1999/08/09 410 418 408 416 412,000
1999/08/06 415 420 415 415 146,000
1999/08/05 411 430 411 420 191,000
1999/08/04 423 431 415 416 364,000
1999/08/03 418 434 418 433 189,000
1999/08/02 427 433 424 433 60,000
1999/07/30 429 445 427 430 577,000
1999/07/29 429 434 429 429 287,000
1999/07/28 430 431 427 429 369,000
1999/07/27 430 430 426 427 538,000
1999/07/26 429 434 429 431 468,000
1999/07/23 434 434 425 429 577,000
1999/07/22 446 447 435 435 349,000
1999/07/21 446 447 441 443 292,000
1999/07/19 440 448 437 440 472,000
1999/07/16 451 455 435 436 384,000
1999/07/15 457 462 449 450 640,000
1999/07/14 478 478 461 467 556,000
1999/07/13 470 490 470 490 623,000
1999/07/12 480 480 465 465 655,000
1999/07/09 465 474 461 474 643,000
1999/07/08 476 476 465 470 633,000
1999/07/07 479 484 474 476 531,000
1999/07/06 480 480 470 478 395,000
1999/07/05 486 497 485 488 648,000
1999/07/02 470 492 465 481 1,678,000
1999/07/01 450 475 450 465 1,641,000
1999/06/30 438 447 434 445 451,000
1999/06/29 438 445 430 433 445,000
1999/06/28 435 440 433 438 194,000
1999/06/25 453 453 435 435 293,000
1999/06/24 447 447 441 443 214,000
1999/06/23 453 455 446 446 639,000
1999/06/22 439 450 435 450 593,000
1999/06/21 439 440 430 435 363,000
1999/06/18 449 454 437 440 900,000
1999/06/17 443 445 440 440 448,000
1999/06/16 442 447 438 443 1,005,000
1999/06/15 435 439 434 437 926,000
1999/06/14 442 443 425 427 499,000
1999/06/11 429 449 428 440 2,491,000
1999/06/10 424 427 419 424 963,000
1999/06/09 410 425 405 416 1,083,000
1999/06/08 394 410 390 410 241,000
1999/06/07 391 400 391 392 122,000
1999/06/04 405 405 393 396 194,000
1999/06/03 412 413 403 405 275,000
1999/06/02 405 409 400 407 180,000
1999/06/01 404 405 397 405 183,000
1999/05/31 389 400 385 400 196,000
1999/05/28 392 397 388 389 320,000
1999/05/27 398 405 393 404 222,000
1999/05/26 397 400 393 394 219,000
1999/05/25 403 405 394 405 529,000
1999/05/24 403 403 390 398 322,000
1999/05/21 400 409 395 407 403,000
1999/05/20 397 403 386 391 274,000
1999/05/19 385 392 381 392 256,000
1999/05/18 396 396 388 389 189,000
1999/05/17 400 405 391 401 246,000
1999/05/14 410 414 407 407 336,000
1999/05/13 407 411 405 405 360,000
1999/05/12 403 410 403 404 291,000
1999/05/11 412 412 405 408 350,000
1999/05/10 419 419 411 413 211,000
1999/05/07 415 415 403 415 411,000
1999/05/06 405 418 405 410 507,000
1999/04/30 410 415 400 410 348,000
1999/04/28 404 420 404 409 1,063,000
1999/04/27 400 409 394 394 254,000
1999/04/26 380 405 380 404 456,000
1999/04/23 380 383 370 380 1,041,000
1999/04/22 384 395 383 390 419,000
1999/04/21 400 400 388 389 328,000
1999/04/20 394 402 394 402 521,000
1999/04/19 414 414 400 409 434,000
1999/04/16 419 420 408 420 320,000
1999/04/15 416 416 410 411 261,000
1999/04/14 435 435 409 416 568,000
1999/04/13 430 439 426 435 2,050,000
1999/04/12 398 426 397 421 1,762,000
1999/04/09 385 416 383 397 1,219,000
1999/04/08 385 385 377 385 243,000
1999/04/07 376 383 373 383 457,000
1999/04/06 376 379 370 379 228,000
1999/04/05 376 380 372 374 263,000
1999/04/02 386 386 375 378 267,000
1999/04/01 390 390 379 381 290,000
1999/03/31 366 391 365 390 446,000
1999/03/30 380 380 366 371 88,000
1999/03/29 365 380 365 380 294,000
1999/03/26 372 380 370 370 204,000
1999/03/25 393 393 374 380 597,000
1999/03/24 373 395 368 386 1,368,000
1999/03/23 370 376 363 370 349,000
1999/03/19 370 372 360 368 783,000
1999/03/18 374 378 360 360 547,000
1999/03/17 375 385 369 369 1,046,000
1999/03/16 385 394 368 368 868,000
1999/03/15 382 394 382 390 1,129,000
1999/03/12 386 393 380 386 2,228,000
1999/03/11 365 383 364 376 2,940,000
1999/03/10 347 365 341 359 2,039,000
1999/03/09 330 350 329 336 2,047,000
1999/03/08 325 332 323 327 932,000
1999/03/05 325 326 312 321 781,000
1999/03/04 314 330 308 322 554,000
1999/03/03 309 314 306 309 423,000
1999/03/02 311 318 309 309 737,000
1999/03/01 312 320 310 310 511,000
1999/02/26 333 337 308 315 806,000
1999/02/25 336 337 331 336 763,000
1999/02/24 325 338 325 338 1,117,000
1999/02/23 321 327 320 320 590,000
1999/02/22 320 323 316 316 191,000
1999/02/19 319 322 312 312 241,000
1999/02/18 313 318 310 317 424,000
1999/02/17 329 329 318 318 183,000
1999/02/16 322 329 322 322 307,000
1999/02/15 318 327 318 327 114,000
1999/02/12 324 326 319 325 226,000
1999/02/10 318 322 315 319 583,000
1999/02/09 315 316 311 313 107,000
1999/02/08 314 317 310 317 140,000
1999/02/05 310 314 309 314 250,000
1999/02/04 312 317 311 315 306,000
1999/02/03 308 315 308 311 597,000
1999/02/02 321 321 310 315 477,000
1999/02/01 330 330 307 323 478,000
1999/01/29 323 335 323 330 566,000
1999/01/28 320 331 318 318 690,000
1999/01/27 328 329 316 316 1,087,000
1999/01/26 330 332 325 329 864,000
1999/01/25 339 341 332 334 1,149,000
1999/01/22 338 340 335 335 746,000
1999/01/21 331 338 328 338 456,000
1999/01/20 342 342 322 322 651,000
1999/01/19 340 349 340 341 697,000
1999/01/18 337 338 333 337 310,000
1999/01/14 336 340 327 332 945,000
1999/01/13 345 347 337 341 380,000
1999/01/12 354 358 347 350 1,049,000
1999/01/11 340 360 338 359 2,747,000
1999/01/08 336 340 331 339 361,000
1999/01/07 337 340 333 335 815,000
1999/01/06 335 335 323 324 575,000
1999/01/05 337 344 333 337 899,000
1999/01/04 334 343 329 339 536,000

このページの先頭へ