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 |