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 |
|---|---|---|---|---|---|
| 2001/12/28 | 382 | 385 | 374 | 385 | 191,000 |
| 2001/12/27 | 367 | 369 | 361 | 369 | 202,000 |
| 2001/12/26 | 377 | 379 | 369 | 369 | 201,000 |
| 2001/12/25 | 381 | 386 | 374 | 381 | 903,000 |
| 2001/12/21 | 360 | 371 | 354 | 371 | 420,000 |
| 2001/12/20 | 350 | 358 | 349 | 355 | 547,000 |
| 2001/12/19 | 349 | 355 | 332 | 348 | 302,000 |
| 2001/12/18 | 365 | 368 | 354 | 359 | 220,000 |
| 2001/12/17 | 365 | 366 | 352 | 354 | 130,000 |
| 2001/12/14 | 365 | 369 | 365 | 369 | 718,000 |
| 2001/12/13 | 374 | 374 | 368 | 371 | 255,000 |
| 2001/12/12 | 358 | 375 | 355 | 366 | 333,000 |
| 2001/12/11 | 365 | 368 | 358 | 358 | 235,000 |
| 2001/12/10 | 380 | 382 | 374 | 374 | 430,000 |
| 2001/12/07 | 365 | 381 | 365 | 371 | 244,000 |
| 2001/12/06 | 369 | 376 | 369 | 375 | 172,000 |
| 2001/12/05 | 375 | 377 | 361 | 368 | 453,000 |
| 2001/12/04 | 373 | 377 | 363 | 377 | 612,000 |
| 2001/12/03 | 380 | 385 | 368 | 385 | 976,000 |
| 2001/11/30 | 364 | 390 | 357 | 381 | 700,000 |
| 2001/11/29 | 345 | 366 | 340 | 363 | 842,000 |
| 2001/11/28 | 332 | 343 | 332 | 340 | 477,000 |
| 2001/11/27 | 343 | 343 | 331 | 331 | 280,000 |
| 2001/11/26 | 340 | 347 | 338 | 340 | 322,000 |
| 2001/11/22 | 346 | 346 | 332 | 345 | 334,000 |
| 2001/11/21 | 337 | 342 | 336 | 340 | 376,000 |
| 2001/11/20 | 340 | 346 | 338 | 338 | 290,000 |
| 2001/11/19 | 343 | 343 | 332 | 338 | 265,000 |
| 2001/11/16 | 323 | 345 | 323 | 340 | 246,000 |
| 2001/11/15 | 322 | 330 | 320 | 328 | 390,000 |
| 2001/11/14 | 332 | 337 | 331 | 332 | 157,000 |
| 2001/11/13 | 326 | 331 | 318 | 331 | 222,000 |
| 2001/11/12 | 325 | 331 | 325 | 331 | 173,000 |
| 2001/11/09 | 329 | 332 | 322 | 323 | 272,000 |
| 2001/11/08 | 329 | 338 | 326 | 338 | 270,000 |
| 2001/11/07 | 340 | 341 | 326 | 328 | 301,000 |
| 2001/11/06 | 350 | 352 | 342 | 342 | 148,000 |
| 2001/11/05 | 334 | 349 | 334 | 349 | 273,000 |
| 2001/11/02 | 356 | 356 | 333 | 336 | 319,000 |
| 2001/11/01 | 345 | 354 | 345 | 346 | 492,000 |
| 2001/10/31 | 350 | 355 | 348 | 350 | 284,000 |
| 2001/10/30 | 346 | 357 | 346 | 355 | 262,000 |
| 2001/10/29 | 369 | 370 | 346 | 347 | 520,000 |
| 2001/10/26 | 382 | 383 | 362 | 368 | 420,000 |
| 2001/10/25 | 382 | 383 | 372 | 378 | 608,000 |
| 2001/10/24 | 378 | 384 | 373 | 380 | 388,000 |
| 2001/10/23 | 372 | 378 | 370 | 378 | 265,000 |
| 2001/10/22 | 374 | 375 | 367 | 375 | 166,000 |
| 2001/10/19 | 379 | 379 | 369 | 375 | 365,000 |
| 2001/10/18 | 361 | 395 | 361 | 380 | 790,000 |
| 2001/10/17 | 363 | 368 | 360 | 366 | 183,000 |
| 2001/10/16 | 365 | 370 | 362 | 368 | 228,000 |
| 2001/10/15 | 371 | 373 | 361 | 370 | 193,000 |
| 2001/10/12 | 359 | 374 | 357 | 374 | 481,000 |
| 2001/10/11 | 345 | 364 | 344 | 364 | 252,000 |
| 2001/10/10 | 338 | 348 | 331 | 340 | 306,000 |
| 2001/10/09 | 331 | 339 | 328 | 329 | 258,000 |
| 2001/10/05 | 341 | 342 | 328 | 329 | 1,248,000 |
| 2001/10/04 | 361 | 366 | 341 | 341 | 907,000 |
| 2001/10/03 | 365 | 379 | 360 | 361 | 472,000 |
| 2001/10/02 | 347 | 360 | 342 | 349 | 645,000 |
| 2001/10/01 | 332 | 348 | 325 | 342 | 396,000 |
| 2001/09/28 | 316 | 333 | 316 | 331 | 330,000 |
| 2001/09/27 | 320 | 320 | 305 | 315 | 247,000 |
| 2001/09/26 | 314 | 315 | 310 | 315 | 238,000 |
| 2001/09/25 | 324 | 324 | 300 | 306 | 531,000 |
| 2001/09/21 | 307 | 307 | 299 | 303 | 217,000 |
| 2001/09/20 | 312 | 314 | 302 | 307 | 263,000 |
| 2001/09/19 | 316 | 327 | 312 | 317 | 503,000 |
| 2001/09/18 | 312 | 321 | 312 | 312 | 659,000 |
| 2001/09/17 | 330 | 330 | 310 | 311 | 532,000 |
| 2001/09/14 | 329 | 335 | 327 | 335 | 482,000 |
| 2001/09/13 | 310 | 321 | 310 | 315 | 172,000 |
| 2001/09/12 | 290 | 313 | 290 | 308 | 280,000 |
| 2001/09/11 | 340 | 348 | 330 | 330 | 367,000 |
| 2001/09/10 | 367 | 368 | 340 | 340 | 476,000 |
| 2001/09/07 | 350 | 372 | 350 | 367 | 320,000 |
| 2001/09/06 | 347 | 360 | 347 | 360 | 460,000 |
| 2001/09/05 | 365 | 378 | 345 | 351 | 341,000 |
| 2001/09/04 | 370 | 372 | 348 | 370 | 299,000 |
| 2001/09/03 | 380 | 380 | 361 | 370 | 695,000 |
| 2001/08/31 | 380 | 399 | 375 | 395 | 360,000 |
| 2001/08/30 | 395 | 395 | 382 | 382 | 381,000 |
| 2001/08/29 | 400 | 404 | 390 | 395 | 304,000 |
| 2001/08/28 | 407 | 413 | 402 | 408 | 413,000 |
| 2001/08/27 | 419 | 419 | 406 | 412 | 323,000 |
| 2001/08/24 | 418 | 420 | 403 | 415 | 345,000 |
| 2001/08/23 | 416 | 423 | 413 | 419 | 618,000 |
| 2001/08/22 | 419 | 430 | 415 | 426 | 300,000 |
| 2001/08/21 | 425 | 434 | 425 | 429 | 215,000 |
| 2001/08/20 | 420 | 432 | 420 | 427 | 146,000 |
| 2001/08/17 | 440 | 440 | 426 | 426 | 135,000 |
| 2001/08/16 | 430 | 444 | 430 | 441 | 254,000 |
| 2001/08/15 | 432 | 440 | 430 | 440 | 344,000 |
| 2001/08/14 | 421 | 436 | 418 | 433 | 639,000 |
| 2001/08/13 | 415 | 415 | 407 | 410 | 686,000 |
| 2001/08/10 | 430 | 435 | 424 | 435 | 391,000 |
| 2001/08/09 | 430 | 436 | 424 | 430 | 437,000 |
| 2001/08/08 | 432 | 433 | 425 | 433 | 292,000 |
| 2001/08/07 | 430 | 433 | 420 | 433 | 368,000 |
| 2001/08/06 | 427 | 436 | 427 | 435 | 401,000 |
| 2001/08/03 | 424 | 428 | 424 | 428 | 509,000 |
| 2001/08/02 | 419 | 428 | 416 | 420 | 470,000 |
| 2001/08/01 | 420 | 424 | 413 | 424 | 503,000 |
| 2001/07/31 | 414 | 420 | 412 | 420 | 158,000 |
| 2001/07/30 | 415 | 424 | 410 | 414 | 107,000 |
| 2001/07/27 | 409 | 429 | 409 | 420 | 329,000 |
| 2001/07/26 | 412 | 430 | 411 | 424 | 280,000 |
| 2001/07/25 | 427 | 428 | 416 | 424 | 354,000 |
| 2001/07/24 | 406 | 430 | 403 | 430 | 378,000 |
| 2001/07/23 | 434 | 436 | 407 | 416 | 387,000 |
| 2001/07/19 | 430 | 435 | 418 | 429 | 577,000 |
| 2001/07/18 | 451 | 452 | 420 | 445 | 1,314,000 |
| 2001/07/17 | 448 | 467 | 448 | 459 | 1,156,000 |
| 2001/07/16 | 445 | 450 | 441 | 450 | 360,000 |
| 2001/07/13 | 443 | 452 | 440 | 449 | 494,000 |
| 2001/07/12 | 441 | 445 | 430 | 430 | 276,000 |
| 2001/07/11 | 431 | 440 | 426 | 440 | 559,000 |
| 2001/07/10 | 439 | 443 | 435 | 440 | 495,000 |
| 2001/07/09 | 436 | 440 | 435 | 440 | 539,000 |
| 2001/07/06 | 440 | 445 | 436 | 438 | 587,000 |
| 2001/07/05 | 436 | 443 | 436 | 440 | 504,000 |
| 2001/07/04 | 445 | 450 | 442 | 443 | 937,000 |
| 2001/07/03 | 442 | 444 | 436 | 444 | 277,000 |
| 2001/07/02 | 436 | 446 | 432 | 436 | 724,000 |
| 2001/06/29 | 435 | 438 | 430 | 436 | 833,000 |
| 2001/06/28 | 445 | 445 | 434 | 436 | 338,000 |
| 2001/06/27 | 440 | 456 | 437 | 449 | 1,417,000 |
| 2001/06/26 | 434 | 439 | 430 | 439 | 627,000 |
| 2001/06/25 | 432 | 440 | 428 | 434 | 893,000 |
| 2001/06/22 | 420 | 430 | 419 | 430 | 653,000 |
| 2001/06/21 | 417 | 424 | 413 | 417 | 591,000 |
| 2001/06/20 | 412 | 422 | 412 | 417 | 894,000 |
| 2001/06/19 | 405 | 408 | 403 | 405 | 1,802,000 |
| 2001/06/18 | 411 | 411 | 393 | 398 | 1,805,000 |
| 2001/06/15 | 412 | 422 | 412 | 421 | 529,000 |
| 2001/06/14 | 435 | 437 | 429 | 430 | 674,000 |
| 2001/06/13 | 411 | 440 | 411 | 435 | 1,070,000 |
| 2001/06/12 | 434 | 434 | 415 | 419 | 395,000 |
| 2001/06/11 | 443 | 450 | 430 | 435 | 1,744,000 |
| 2001/06/08 | 441 | 445 | 431 | 440 | 1,841,000 |
| 2001/06/07 | 426 | 441 | 422 | 441 | 1,351,000 |
| 2001/06/06 | 420 | 428 | 420 | 425 | 993,000 |
| 2001/06/05 | 425 | 425 | 410 | 416 | 476,000 |
| 2001/06/04 | 420 | 427 | 418 | 421 | 653,000 |
| 2001/06/01 | 414 | 428 | 414 | 418 | 469,000 |
| 2001/05/31 | 406 | 414 | 406 | 414 | 569,000 |
| 2001/05/30 | 430 | 432 | 418 | 420 | 484,000 |
| 2001/05/29 | 423 | 444 | 420 | 438 | 1,442,000 |
| 2001/05/28 | 420 | 423 | 416 | 420 | 513,000 |
| 2001/05/25 | 428 | 429 | 421 | 426 | 463,000 |
| 2001/05/24 | 419 | 423 | 416 | 420 | 759,000 |
| 2001/05/23 | 415 | 434 | 415 | 423 | 3,537,000 |
| 2001/05/22 | 405 | 409 | 400 | 402 | 1,775,000 |
| 2001/05/21 | 388 | 399 | 388 | 395 | 1,298,000 |
| 2001/05/18 | 383 | 390 | 376 | 378 | 779,000 |
| 2001/05/17 | 379 | 388 | 376 | 388 | 526,000 |
| 2001/05/16 | 385 | 395 | 385 | 389 | 509,000 |
| 2001/05/15 | 378 | 384 | 376 | 383 | 441,000 |
| 2001/05/14 | 378 | 388 | 375 | 376 | 428,000 |
| 2001/05/11 | 390 | 392 | 388 | 388 | 151,000 |
| 2001/05/10 | 389 | 398 | 388 | 388 | 357,000 |
| 2001/05/09 | 393 | 393 | 382 | 389 | 666,000 |
| 2001/05/08 | 401 | 401 | 385 | 393 | 941,000 |
| 2001/05/07 | 405 | 408 | 399 | 405 | 792,000 |
| 2001/05/02 | 420 | 422 | 409 | 410 | 661,000 |
| 2001/05/01 | 416 | 422 | 415 | 420 | 1,142,000 |
| 2001/04/27 | 410 | 412 | 405 | 412 | 819,000 |
| 2001/04/26 | 407 | 415 | 407 | 410 | 2,113,000 |
| 2001/04/25 | 400 | 412 | 400 | 407 | 2,814,000 |
| 2001/04/24 | 385 | 398 | 384 | 397 | 522,000 |
| 2001/04/23 | 383 | 395 | 383 | 389 | 603,000 |
| 2001/04/20 | 390 | 390 | 383 | 388 | 641,000 |
| 2001/04/19 | 390 | 391 | 382 | 389 | 520,000 |
| 2001/04/18 | 390 | 390 | 384 | 390 | 479,000 |
| 2001/04/17 | 385 | 389 | 383 | 389 | 420,000 |
| 2001/04/16 | 382 | 388 | 381 | 388 | 86,000 |
| 2001/04/13 | 394 | 394 | 385 | 387 | 349,000 |
| 2001/04/12 | 386 | 392 | 383 | 389 | 603,000 |
| 2001/04/11 | 385 | 386 | 378 | 383 | 512,000 |
| 2001/04/10 | 395 | 400 | 390 | 390 | 601,000 |
| 2001/04/09 | 390 | 404 | 386 | 395 | 1,235,000 |
| 2001/04/06 | 381 | 389 | 375 | 385 | 502,000 |
| 2001/04/05 | 379 | 388 | 379 | 381 | 469,000 |
| 2001/04/04 | 369 | 379 | 369 | 374 | 503,000 |
| 2001/04/03 | 361 | 370 | 360 | 365 | 301,000 |
| 2001/04/02 | 356 | 363 | 355 | 355 | 458,000 |
| 2001/03/30 | 370 | 376 | 360 | 360 | 252,000 |
| 2001/03/29 | 369 | 377 | 368 | 370 | 400,000 |
| 2001/03/28 | 370 | 375 | 362 | 373 | 216,000 |
| 2001/03/27 | 362 | 370 | 361 | 370 | 323,000 |
| 2001/03/26 | 362 | 370 | 349 | 370 | 602,000 |
| 2001/03/23 | 358 | 363 | 355 | 362 | 337,000 |
| 2001/03/22 | 359 | 364 | 352 | 353 | 433,000 |
| 2001/03/21 | 346 | 358 | 345 | 350 | 339,000 |
| 2001/03/19 | 354 | 357 | 346 | 346 | 398,000 |
| 2001/03/16 | 358 | 358 | 353 | 354 | 144,000 |
| 2001/03/15 | 339 | 360 | 336 | 360 | 521,000 |
| 2001/03/14 | 344 | 346 | 335 | 339 | 234,000 |
| 2001/03/13 | 350 | 350 | 332 | 339 | 270,000 |
| 2001/03/12 | 360 | 360 | 350 | 357 | 381,000 |
| 2001/03/09 | 350 | 358 | 349 | 357 | 565,000 |
| 2001/03/08 | 359 | 360 | 353 | 357 | 136,000 |
| 2001/03/07 | 358 | 358 | 350 | 358 | 373,000 |
| 2001/03/06 | 353 | 360 | 350 | 360 | 434,000 |
| 2001/03/05 | 347 | 354 | 345 | 351 | 296,000 |
| 2001/03/02 | 357 | 357 | 345 | 345 | 306,000 |
| 2001/03/01 | 351 | 357 | 351 | 356 | 317,000 |
| 2001/02/28 | 348 | 355 | 348 | 351 | 316,000 |
| 2001/02/27 | 345 | 354 | 345 | 346 | 273,000 |
| 2001/02/26 | 353 | 355 | 345 | 345 | 168,000 |
| 2001/02/23 | 351 | 355 | 341 | 355 | 304,000 |
| 2001/02/22 | 347 | 347 | 335 | 341 | 146,000 |
| 2001/02/21 | 346 | 348 | 345 | 348 | 138,000 |
| 2001/02/20 | 348 | 353 | 348 | 353 | 138,000 |
| 2001/02/19 | 354 | 354 | 348 | 348 | 170,000 |
| 2001/02/16 | 353 | 363 | 353 | 359 | 867,000 |
| 2001/02/15 | 355 | 356 | 350 | 353 | 320,000 |
| 2001/02/14 | 347 | 356 | 347 | 356 | 730,000 |
| 2001/02/13 | 353 | 355 | 348 | 351 | 887,000 |
| 2001/02/09 | 340 | 348 | 340 | 348 | 503,000 |
| 2001/02/08 | 338 | 344 | 336 | 340 | 304,000 |
| 2001/02/07 | 341 | 341 | 336 | 337 | 256,000 |
| 2001/02/06 | 336 | 344 | 336 | 339 | 411,000 |
| 2001/02/05 | 330 | 337 | 330 | 335 | 537,000 |
| 2001/02/02 | 337 | 339 | 332 | 335 | 475,000 |
| 2001/02/01 | 332 | 335 | 332 | 335 | 618,000 |
| 2001/01/31 | 335 | 345 | 333 | 335 | 703,000 |
| 2001/01/30 | 337 | 337 | 334 | 335 | 334,000 |
| 2001/01/29 | 340 | 340 | 336 | 338 | 529,000 |
| 2001/01/26 | 332 | 340 | 332 | 335 | 723,000 |
| 2001/01/25 | 334 | 335 | 329 | 332 | 301,000 |
| 2001/01/24 | 339 | 342 | 335 | 338 | 381,000 |
| 2001/01/23 | 346 | 348 | 338 | 343 | 318,000 |
| 2001/01/22 | 345 | 349 | 340 | 346 | 382,000 |
| 2001/01/19 | 340 | 350 | 340 | 345 | 863,000 |
| 2001/01/18 | 325 | 342 | 323 | 342 | 620,000 |
| 2001/01/17 | 334 | 339 | 325 | 332 | 1,312,000 |
| 2001/01/16 | 348 | 348 | 327 | 335 | 1,688,000 |
| 2001/01/15 | 354 | 355 | 343 | 345 | 698,000 |
| 2001/01/12 | 345 | 357 | 345 | 354 | 1,441,000 |
| 2001/01/11 | 344 | 347 | 344 | 347 | 453,000 |
| 2001/01/10 | 350 | 351 | 339 | 344 | 385,000 |
| 2001/01/09 | 347 | 347 | 341 | 344 | 346,000 |
| 2001/01/05 | 344 | 352 | 343 | 349 | 777,000 |
| 2001/01/04 | 345 | 347 | 341 | 344 | 288,000 |