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 |
|---|---|---|---|---|---|
| 2000/12/29 | 340 | 347 | 340 | 347 | 107,000 |
| 2000/12/28 | 347 | 350 | 345 | 349 | 787,000 |
| 2000/12/27 | 338 | 353 | 338 | 350 | 1,572,000 |
| 2000/12/26 | 334 | 338 | 334 | 334 | 421,000 |
| 2000/12/25 | 334 | 336 | 329 | 330 | 654,000 |
| 2000/12/22 | 321 | 327 | 321 | 324 | 674,000 |
| 2000/12/21 | 316 | 321 | 316 | 320 | 638,000 |
| 2000/12/20 | 320 | 323 | 317 | 320 | 319,000 |
| 2000/12/19 | 330 | 332 | 323 | 326 | 556,000 |
| 2000/12/18 | 328 | 330 | 323 | 325 | 455,000 |
| 2000/12/15 | 335 | 343 | 332 | 335 | 632,000 |
| 2000/12/14 | 335 | 338 | 330 | 335 | 660,000 |
| 2000/12/13 | 330 | 338 | 327 | 337 | 700,000 |
| 2000/12/12 | 339 | 339 | 326 | 326 | 427,000 |
| 2000/12/11 | 345 | 345 | 334 | 335 | 387,000 |
| 2000/12/08 | 333 | 334 | 330 | 330 | 576,000 |
| 2000/12/07 | 335 | 342 | 333 | 333 | 394,000 |
| 2000/12/06 | 343 | 345 | 336 | 336 | 576,000 |
| 2000/12/05 | 347 | 348 | 340 | 340 | 691,000 |
| 2000/12/04 | 349 | 349 | 342 | 342 | 530,000 |
| 2000/12/01 | 350 | 350 | 345 | 346 | 597,000 |
| 2000/11/30 | 351 | 355 | 349 | 352 | 617,000 |
| 2000/11/29 | 346 | 353 | 346 | 353 | 473,000 |
| 2000/11/28 | 347 | 359 | 345 | 355 | 1,038,000 |
| 2000/11/27 | 338 | 350 | 338 | 348 | 747,000 |
| 2000/11/24 | 338 | 339 | 336 | 338 | 559,000 |
| 2000/11/22 | 334 | 338 | 334 | 337 | 673,000 |
| 2000/11/21 | 335 | 338 | 334 | 338 | 895,000 |
| 2000/11/20 | 335 | 339 | 333 | 335 | 559,000 |
| 2000/11/17 | 335 | 335 | 333 | 335 | 613,000 |
| 2000/11/16 | 335 | 336 | 334 | 335 | 389,000 |
| 2000/11/15 | 337 | 337 | 333 | 333 | 296,000 |
| 2000/11/14 | 338 | 338 | 332 | 337 | 285,000 |
| 2000/11/13 | 330 | 338 | 330 | 338 | 312,000 |
| 2000/11/10 | 342 | 342 | 338 | 340 | 334,000 |
| 2000/11/09 | 339 | 343 | 338 | 342 | 359,000 |
| 2000/11/08 | 333 | 341 | 333 | 339 | 317,000 |
| 2000/11/07 | 340 | 342 | 335 | 338 | 428,000 |
| 2000/11/06 | 335 | 347 | 334 | 338 | 1,271,000 |
| 2000/11/02 | 334 | 338 | 333 | 335 | 529,000 |
| 2000/11/01 | 332 | 335 | 328 | 335 | 727,000 |
| 2000/10/31 | 326 | 332 | 326 | 332 | 597,000 |
| 2000/10/30 | 328 | 329 | 325 | 326 | 427,000 |
| 2000/10/27 | 328 | 333 | 326 | 332 | 524,000 |
| 2000/10/26 | 325 | 328 | 320 | 328 | 577,000 |
| 2000/10/25 | 324 | 329 | 320 | 327 | 699,000 |
| 2000/10/24 | 320 | 325 | 319 | 325 | 400,000 |
| 2000/10/23 | 319 | 323 | 317 | 320 | 333,000 |
| 2000/10/20 | 315 | 320 | 315 | 315 | 820,000 |
| 2000/10/19 | 308 | 314 | 307 | 310 | 577,000 |
| 2000/10/18 | 310 | 317 | 308 | 313 | 603,000 |
| 2000/10/17 | 317 | 325 | 311 | 315 | 476,000 |
| 2000/10/16 | 303 | 321 | 301 | 320 | 614,000 |
| 2000/10/13 | 303 | 303 | 294 | 298 | 434,000 |
| 2000/10/12 | 309 | 310 | 307 | 308 | 174,000 |
| 2000/10/11 | 309 | 315 | 307 | 310 | 461,000 |
| 2000/10/10 | 309 | 310 | 307 | 310 | 228,000 |
| 2000/10/06 | 308 | 310 | 305 | 310 | 299,000 |
| 2000/10/05 | 310 | 312 | 307 | 312 | 343,000 |
| 2000/10/04 | 307 | 313 | 306 | 313 | 303,000 |
| 2000/10/03 | 302 | 314 | 302 | 312 | 449,000 |
| 2000/10/02 | 301 | 306 | 301 | 304 | 207,000 |
| 2000/09/29 | 300 | 307 | 300 | 300 | 291,000 |
| 2000/09/28 | 300 | 302 | 300 | 300 | 242,000 |
| 2000/09/27 | 300 | 302 | 300 | 300 | 284,000 |
| 2000/09/26 | 300 | 305 | 300 | 303 | 279,000 |
| 2000/09/25 | 304 | 305 | 300 | 302 | 520,000 |
| 2000/09/22 | 297 | 301 | 295 | 297 | 384,000 |
| 2000/09/21 | 300 | 304 | 297 | 298 | 859,000 |
| 2000/09/20 | 301 | 304 | 299 | 304 | 885,000 |
| 2000/09/19 | 300 | 307 | 299 | 307 | 718,000 |
| 2000/09/18 | 300 | 307 | 300 | 307 | 239,000 |
| 2000/09/14 | 300 | 302 | 299 | 299 | 250,000 |
| 2000/09/13 | 301 | 303 | 299 | 303 | 177,000 |
| 2000/09/12 | 299 | 302 | 299 | 302 | 217,000 |
| 2000/09/11 | 298 | 302 | 297 | 299 | 434,000 |
| 2000/09/08 | 309 | 311 | 296 | 308 | 734,000 |
| 2000/09/07 | 296 | 310 | 296 | 309 | 417,000 |
| 2000/09/06 | 305 | 307 | 295 | 295 | 167,000 |
| 2000/09/05 | 313 | 313 | 305 | 313 | 267,000 |
| 2000/09/04 | 303 | 313 | 301 | 313 | 484,000 |
| 2000/09/01 | 305 | 305 | 301 | 302 | 209,000 |
| 2000/08/31 | 313 | 313 | 300 | 301 | 279,000 |
| 2000/08/30 | 311 | 314 | 311 | 314 | 380,000 |
| 2000/08/29 | 307 | 312 | 305 | 311 | 320,000 |
| 2000/08/28 | 305 | 307 | 301 | 307 | 290,000 |
| 2000/08/25 | 312 | 314 | 307 | 314 | 451,000 |
| 2000/08/24 | 303 | 313 | 303 | 312 | 401,000 |
| 2000/08/23 | 304 | 308 | 302 | 304 | 306,000 |
| 2000/08/22 | 299 | 310 | 298 | 310 | 341,000 |
| 2000/08/21 | 299 | 302 | 296 | 302 | 287,000 |
| 2000/08/18 | 295 | 305 | 295 | 305 | 231,000 |
| 2000/08/17 | 307 | 308 | 300 | 300 | 214,000 |
| 2000/08/16 | 304 | 308 | 300 | 308 | 299,000 |
| 2000/08/15 | 299 | 313 | 299 | 313 | 331,000 |
| 2000/08/14 | 305 | 305 | 296 | 299 | 159,000 |
| 2000/08/11 | 298 | 306 | 298 | 303 | 489,000 |
| 2000/08/10 | 298 | 298 | 293 | 296 | 309,000 |
| 2000/08/09 | 292 | 300 | 292 | 293 | 543,000 |
| 2000/08/08 | 298 | 298 | 293 | 295 | 410,000 |
| 2000/08/07 | 292 | 295 | 291 | 295 | 385,000 |
| 2000/08/04 | 286 | 294 | 282 | 293 | 500,000 |
| 2000/08/03 | 286 | 287 | 280 | 281 | 395,000 |
| 2000/08/02 | 285 | 288 | 282 | 285 | 463,000 |
| 2000/08/01 | 280 | 284 | 279 | 281 | 792,000 |
| 2000/07/31 | 280 | 281 | 273 | 279 | 675,000 |
| 2000/07/28 | 281 | 290 | 280 | 285 | 772,000 |
| 2000/07/27 | 289 | 292 | 285 | 291 | 460,000 |
| 2000/07/26 | 304 | 304 | 288 | 292 | 966,000 |
| 2000/07/25 | 297 | 304 | 295 | 301 | 823,000 |
| 2000/07/24 | 305 | 305 | 291 | 292 | 981,000 |
| 2000/07/21 | 310 | 312 | 305 | 307 | 535,000 |
| 2000/07/19 | 309 | 312 | 307 | 308 | 352,000 |
| 2000/07/18 | 319 | 319 | 309 | 314 | 637,000 |
| 2000/07/17 | 325 | 325 | 319 | 320 | 373,000 |
| 2000/07/14 | 324 | 325 | 320 | 325 | 446,000 |
| 2000/07/13 | 326 | 327 | 318 | 319 | 436,000 |
| 2000/07/12 | 327 | 331 | 323 | 324 | 613,000 |
| 2000/07/11 | 327 | 332 | 327 | 332 | 477,000 |
| 2000/07/10 | 335 | 335 | 328 | 332 | 426,000 |
| 2000/07/07 | 328 | 328 | 324 | 326 | 662,000 |
| 2000/07/06 | 326 | 327 | 323 | 326 | 416,000 |
| 2000/07/05 | 334 | 337 | 324 | 328 | 1,304,000 |
| 2000/07/04 | 346 | 348 | 338 | 339 | 1,645,000 |
| 2000/07/03 | 342 | 343 | 333 | 336 | 1,167,000 |
| 2000/06/30 | 324 | 346 | 324 | 342 | 1,678,000 |
| 2000/06/29 | 329 | 332 | 323 | 324 | 636,000 |
| 2000/06/28 | 330 | 338 | 325 | 335 | 810,000 |
| 2000/06/27 | 314 | 332 | 314 | 329 | 719,000 |
| 2000/06/26 | 320 | 321 | 310 | 310 | 381,000 |
| 2000/06/23 | 320 | 320 | 313 | 316 | 509,000 |
| 2000/06/22 | 320 | 322 | 313 | 313 | 365,000 |
| 2000/06/21 | 320 | 320 | 314 | 315 | 482,000 |
| 2000/06/20 | 317 | 320 | 311 | 320 | 591,000 |
| 2000/06/19 | 306 | 313 | 300 | 308 | 1,750,000 |
| 2000/06/16 | 334 | 334 | 325 | 327 | 389,000 |
| 2000/06/15 | 335 | 340 | 329 | 329 | 324,000 |
| 2000/06/14 | 345 | 346 | 334 | 342 | 464,000 |
| 2000/06/13 | 351 | 352 | 335 | 340 | 1,201,000 |
| 2000/06/12 | 343 | 360 | 343 | 357 | 1,761,000 |
| 2000/06/09 | 339 | 341 | 333 | 338 | 955,000 |
| 2000/06/08 | 325 | 327 | 323 | 326 | 976,000 |
| 2000/06/07 | 329 | 330 | 319 | 320 | 729,000 |
| 2000/06/06 | 328 | 328 | 320 | 325 | 483,000 |
| 2000/06/05 | 316 | 326 | 315 | 325 | 687,000 |
| 2000/06/02 | 326 | 327 | 315 | 315 | 440,000 |
| 2000/06/01 | 315 | 325 | 312 | 323 | 271,000 |
| 2000/05/31 | 330 | 330 | 315 | 318 | 428,000 |
| 2000/05/30 | 333 | 336 | 325 | 325 | 336,000 |
| 2000/05/29 | 332 | 335 | 327 | 329 | 315,000 |
| 2000/05/26 | 326 | 330 | 322 | 322 | 513,000 |
| 2000/05/25 | 334 | 335 | 326 | 326 | 662,000 |
| 2000/05/24 | 331 | 334 | 329 | 334 | 354,000 |
| 2000/05/23 | 324 | 338 | 324 | 336 | 699,000 |
| 2000/05/22 | 331 | 332 | 326 | 329 | 674,000 |
| 2000/05/19 | 335 | 352 | 335 | 346 | 782,000 |
| 2000/05/18 | 343 | 345 | 337 | 342 | 946,000 |
| 2000/05/17 | 350 | 353 | 346 | 353 | 640,000 |
| 2000/05/16 | 337 | 352 | 337 | 345 | 867,000 |
| 2000/05/15 | 340 | 342 | 335 | 340 | 342,000 |
| 2000/05/12 | 340 | 341 | 334 | 340 | 406,000 |
| 2000/05/11 | 341 | 341 | 333 | 333 | 317,000 |
| 2000/05/10 | 339 | 341 | 336 | 338 | 618,000 |
| 2000/05/09 | 339 | 340 | 336 | 338 | 324,000 |
| 2000/05/08 | 342 | 342 | 334 | 339 | 426,000 |
| 2000/05/02 | 337 | 344 | 336 | 340 | 892,000 |
| 2000/05/01 | 330 | 330 | 325 | 327 | 338,000 |
| 2000/04/28 | 340 | 340 | 331 | 331 | 548,000 |
| 2000/04/27 | 334 | 340 | 334 | 335 | 499,000 |
| 2000/04/26 | 333 | 334 | 326 | 334 | 507,000 |
| 2000/04/25 | 338 | 339 | 328 | 329 | 422,000 |
| 2000/04/24 | 329 | 335 | 327 | 328 | 229,000 |
| 2000/04/21 | 323 | 330 | 320 | 320 | 319,000 |
| 2000/04/20 | 329 | 338 | 327 | 338 | 318,000 |
| 2000/04/19 | 330 | 340 | 325 | 334 | 658,000 |
| 2000/04/18 | 325 | 335 | 319 | 335 | 1,020,000 |
| 2000/04/17 | 317 | 327 | 313 | 323 | 592,000 |
| 2000/04/14 | 354 | 354 | 342 | 342 | 632,000 |
| 2000/04/13 | 342 | 349 | 341 | 349 | 637,000 |
| 2000/04/12 | 343 | 347 | 340 | 342 | 533,000 |
| 2000/04/11 | 350 | 352 | 345 | 348 | 301,000 |
| 2000/04/10 | 364 | 365 | 352 | 355 | 282,000 |
| 2000/04/07 | 360 | 374 | 357 | 360 | 910,000 |
| 2000/04/06 | 365 | 365 | 354 | 355 | 461,000 |
| 2000/04/05 | 364 | 369 | 360 | 360 | 399,000 |
| 2000/04/04 | 368 | 378 | 362 | 369 | 1,173,000 |
| 2000/04/03 | 350 | 370 | 347 | 368 | 1,196,000 |
| 2000/03/31 | 342 | 350 | 337 | 350 | 708,000 |
| 2000/03/30 | 333 | 344 | 330 | 337 | 487,000 |
| 2000/03/29 | 328 | 334 | 328 | 332 | 496,000 |
| 2000/03/28 | 332 | 332 | 318 | 325 | 526,000 |
| 2000/03/27 | 320 | 331 | 320 | 330 | 942,000 |
| 2000/03/24 | 341 | 342 | 317 | 320 | 1,740,000 |
| 2000/03/23 | 334 | 350 | 328 | 341 | 477,000 |
| 2000/03/22 | 350 | 350 | 331 | 334 | 429,000 |
| 2000/03/21 | 333 | 348 | 328 | 346 | 702,000 |
| 2000/03/17 | 325 | 340 | 318 | 340 | 1,314,000 |
| 2000/03/16 | 325 | 330 | 320 | 330 | 484,000 |
| 2000/03/15 | 336 | 341 | 320 | 327 | 590,000 |
| 2000/03/14 | 350 | 353 | 335 | 341 | 354,000 |
| 2000/03/13 | 350 | 355 | 340 | 343 | 529,000 |
| 2000/03/10 | 340 | 350 | 339 | 350 | 1,356,000 |
| 2000/03/09 | 360 | 360 | 338 | 349 | 845,000 |
| 2000/03/08 | 362 | 367 | 358 | 367 | 595,000 |
| 2000/03/07 | 381 | 381 | 362 | 362 | 436,000 |
| 2000/03/06 | 390 | 390 | 371 | 376 | 671,000 |
| 2000/03/03 | 375 | 394 | 374 | 383 | 1,606,000 |
| 2000/03/02 | 366 | 380 | 361 | 372 | 560,000 |
| 2000/03/01 | 366 | 373 | 355 | 364 | 703,000 |
| 2000/02/29 | 381 | 382 | 365 | 365 | 367,000 |
| 2000/02/28 | 377 | 380 | 361 | 379 | 503,000 |
| 2000/02/25 | 380 | 389 | 373 | 377 | 607,000 |
| 2000/02/24 | 368 | 375 | 368 | 369 | 345,000 |
| 2000/02/23 | 357 | 369 | 350 | 368 | 546,000 |
| 2000/02/22 | 370 | 370 | 360 | 360 | 429,000 |
| 2000/02/21 | 370 | 376 | 368 | 370 | 520,000 |
| 2000/02/18 | 399 | 399 | 370 | 370 | 949,000 |
| 2000/02/17 | 361 | 399 | 358 | 391 | 1,339,000 |
| 2000/02/16 | 365 | 368 | 355 | 362 | 625,000 |
| 2000/02/15 | 371 | 380 | 365 | 369 | 524,000 |
| 2000/02/14 | 379 | 379 | 369 | 369 | 451,000 |
| 2000/02/10 | 385 | 385 | 363 | 379 | 1,065,000 |
| 2000/02/09 | 352 | 408 | 348 | 385 | 3,389,000 |
| 2000/02/08 | 355 | 360 | 348 | 352 | 777,000 |
| 2000/02/07 | 361 | 364 | 349 | 360 | 662,000 |
| 2000/02/04 | 366 | 367 | 360 | 361 | 368,000 |
| 2000/02/03 | 362 | 368 | 350 | 367 | 1,022,000 |
| 2000/02/02 | 371 | 372 | 362 | 362 | 396,000 |
| 2000/02/01 | 366 | 373 | 358 | 373 | 904,000 |
| 2000/01/31 | 350 | 381 | 348 | 381 | 1,032,000 |
| 2000/01/28 | 351 | 357 | 348 | 348 | 412,000 |
| 2000/01/27 | 362 | 364 | 355 | 358 | 1,028,000 |
| 2000/01/26 | 380 | 387 | 365 | 367 | 992,000 |
| 2000/01/25 | 365 | 383 | 360 | 379 | 1,824,000 |
| 2000/01/24 | 370 | 380 | 359 | 360 | 989,000 |
| 2000/01/21 | 409 | 415 | 365 | 380 | 5,512,000 |
| 2000/01/20 | 390 | 390 | 390 | 390 | 493,000 |
| 2000/01/19 | 302 | 312 | 300 | 310 | 430,000 |
| 2000/01/18 | 307 | 309 | 300 | 302 | 268,000 |
| 2000/01/17 | 304 | 307 | 300 | 302 | 295,000 |
| 2000/01/14 | 305 | 305 | 291 | 300 | 442,000 |
| 2000/01/13 | 281 | 305 | 281 | 303 | 960,000 |
| 2000/01/12 | 283 | 288 | 283 | 283 | 244,000 |
| 2000/01/11 | 285 | 290 | 283 | 283 | 334,000 |
| 2000/01/07 | 275 | 284 | 275 | 280 | 350,000 |
| 2000/01/06 | 283 | 283 | 276 | 278 | 269,000 |
| 2000/01/05 | 263 | 284 | 263 | 284 | 548,000 |
| 2000/01/04 | 284 | 284 | 260 | 260 | 271,000 |