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
2002/12/30 331 336 329 335 51,000
2002/12/27 338 340 328 338 157,000
2002/12/26 330 339 325 338 216,000
2002/12/25 323 327 321 323 713,000
2002/12/24 323 325 316 320 764,000
2002/12/20 323 324 318 321 549,000
2002/12/19 313 325 313 324 442,000
2002/12/18 322 327 315 318 527,000
2002/12/17 324 329 322 323 603,000
2002/12/16 327 332 323 325 541,000
2002/12/13 338 342 335 337 1,018,000
2002/12/12 341 345 339 342 728,000
2002/12/11 340 341 338 340 500,000
2002/12/10 331 336 329 332 507,000
2002/12/09 334 340 329 332 525,000
2002/12/06 337 338 333 338 329,000
2002/12/05 343 343 335 335 535,000
2002/12/04 342 345 338 343 899,000
2002/12/03 340 346 340 344 600,000
2002/12/02 331 344 331 344 1,167,000
2002/11/29 330 334 327 333 799,000
2002/11/28 325 330 324 327 673,000
2002/11/27 325 330 320 330 362,000
2002/11/26 333 338 324 326 450,000
2002/11/25 321 330 318 328 721,000
2002/11/22 311 320 310 316 818,000
2002/11/21 306 309 303 306 724,000
2002/11/20 305 305 300 303 785,000
2002/11/19 310 314 299 305 800,000
2002/11/18 322 327 308 308 549,000
2002/11/15 337 343 319 324 627,000
2002/11/14 347 347 337 342 562,000
2002/11/13 354 355 345 348 444,000
2002/11/12 336 352 336 349 444,000
2002/11/11 350 350 338 346 772,000
2002/11/08 350 358 350 355 248,000
2002/11/07 363 363 356 360 231,000
2002/11/06 365 367 359 364 875,000
2002/11/05 350 367 350 366 738,000
2002/11/01 355 356 347 355 493,000
2002/10/31 360 360 350 360 521,000
2002/10/30 349 361 347 356 500,000
2002/10/29 333 353 333 351 493,000
2002/10/28 345 345 336 343 428,000
2002/10/25 338 342 332 342 381,000
2002/10/24 336 343 335 337 429,000
2002/10/23 319 339 319 339 464,000
2002/10/22 345 346 337 339 299,000
2002/10/21 336 349 336 345 519,000
2002/10/18 337 345 333 337 546,000
2002/10/17 325 335 325 335 280,000
2002/10/16 327 332 323 330 403,000
2002/10/15 315 335 315 327 690,000
2002/10/11 295 310 295 308 308,000
2002/10/10 310 310 293 298 264,000
2002/10/09 303 307 302 305 462,000
2002/10/08 300 304 299 303 375,000
2002/10/07 307 308 293 298 527,000
2002/10/04 315 321 315 321 320,000
2002/10/03 330 330 316 321 453,000
2002/10/02 335 341 331 334 191,000
2002/10/01 338 344 338 338 156,000
2002/09/30 350 357 344 344 105,000
2002/09/27 347 355 347 353 252,000
2002/09/26 342 349 342 348 210,000
2002/09/25 353 353 337 342 320,000
2002/09/24 348 355 342 355 467,000
2002/09/20 353 360 349 353 415,000
2002/09/19 350 361 350 352 598,000
2002/09/18 347 348 342 348 294,000
2002/09/17 340 354 340 352 625,000
2002/09/13 333 340 331 340 639,000
2002/09/12 331 343 331 340 374,000
2002/09/11 331 337 330 336 343,000
2002/09/10 324 333 324 331 896,000
2002/09/09 318 325 318 323 367,000
2002/09/06 313 318 313 318 450,000
2002/09/05 315 316 312 313 551,000
2002/09/04 318 320 307 311 577,000
2002/09/03 335 335 324 325 318,000
2002/09/02 337 337 334 334 225,000
2002/08/30 339 341 334 335 532,000
2002/08/29 345 345 336 339 269,000
2002/08/28 348 348 338 340 953,000
2002/08/27 365 365 350 350 543,000
2002/08/26 351 369 348 369 754,000
2002/08/23 370 370 351 351 591,000
2002/08/22 356 367 356 364 429,000
2002/08/21 343 359 342 355 376,000
2002/08/20 346 348 340 348 354,000
2002/08/19 352 353 347 348 434,000
2002/08/16 348 351 345 346 454,000
2002/08/15 350 355 346 348 526,000
2002/08/14 338 348 338 348 341,000
2002/08/13 350 351 341 344 381,000
2002/08/12 366 366 356 356 294,000
2002/08/09 362 366 358 366 253,000
2002/08/08 351 361 347 361 440,000
2002/08/07 343 358 343 355 314,000
2002/08/06 345 358 338 340 278,000
2002/08/05 344 355 343 351 264,000
2002/08/02 359 360 351 354 494,000
2002/08/01 356 363 355 360 500,000
2002/07/31 365 365 352 353 693,000
2002/07/30 367 370 365 365 367,000
2002/07/29 363 372 357 364 507,000
2002/07/26 383 390 376 376 571,000
2002/07/25 380 387 379 379 323,000
2002/07/24 380 381 375 376 406,000
2002/07/23 391 395 384 389 292,000
2002/07/22 382 394 382 393 254,000
2002/07/19 390 397 383 396 482,000
2002/07/18 373 405 373 405 785,000
2002/07/17 373 377 365 370 388,000
2002/07/16 374 379 370 370 247,000
2002/07/15 389 389 379 379 212,000
2002/07/12 389 393 389 390 319,000
2002/07/11 395 397 390 394 265,000
2002/07/10 402 403 398 401 381,000
2002/07/09 399 401 394 401 311,000
2002/07/08 404 404 394 395 353,000
2002/07/05 405 406 398 399 456,000
2002/07/04 404 408 403 405 278,000
2002/07/03 399 412 399 409 591,000
2002/07/02 405 405 400 404 286,000
2002/07/01 410 411 407 410 422,000
2002/06/28 405 409 403 409 370,000
2002/06/27 404 408 401 405 304,000
2002/06/26 399 405 396 399 375,000
2002/06/25 408 412 403 411 764,000
2002/06/24 391 405 390 405 651,000
2002/06/21 386 395 386 392 327,000
2002/06/20 397 399 386 398 356,000
2002/06/19 391 399 386 389 402,000
2002/06/18 388 394 383 392 104,000
2002/06/17 399 401 383 388 463,000
2002/06/14 403 403 394 394 952,000
2002/06/13 407 411 396 398 606,000
2002/06/12 414 417 410 417 542,000
2002/06/11 408 415 407 415 285,000
2002/06/10 414 414 406 408 472,000
2002/06/07 408 410 397 410 747,000
2002/06/06 410 414 404 405 579,000
2002/06/05 412 415 408 409 579,000
2002/06/04 402 415 401 415 1,980,000
2002/06/03 402 403 398 401 925,000
2002/05/31 390 393 383 389 826,000
2002/05/30 398 398 383 388 689,000
2002/05/29 407 408 395 395 315,000
2002/05/28 420 420 403 409 387,000
2002/05/27 413 423 413 418 426,000
2002/05/24 414 418 410 417 616,000
2002/05/23 399 409 398 404 527,000
2002/05/22 396 410 394 396 508,000
2002/05/21 393 408 393 394 632,000
2002/05/20 401 403 397 398 223,000
2002/05/17 400 405 398 400 591,000
2002/05/16 383 402 383 402 580,000
2002/05/15 386 389 379 379 353,000
2002/05/14 382 384 376 383 405,000
2002/05/13 387 387 378 379 228,000
2002/05/10 390 391 381 389 321,000
2002/05/09 390 393 388 389 302,000
2002/05/08 382 394 382 386 229,000
2002/05/07 385 387 378 380 382,000
2002/05/02 382 385 377 381 177,000
2002/05/01 384 385 378 378 249,000
2002/04/30 390 390 376 376 215,000
2002/04/26 392 392 384 386 252,000
2002/04/25 395 395 389 392 246,000
2002/04/24 400 403 391 395 637,000
2002/04/23 393 398 387 395 317,000
2002/04/22 391 397 390 390 217,000
2002/04/19 389 391 387 390 358,000
2002/04/18 391 395 382 385 593,000
2002/04/17 392 392 388 390 289,000
2002/04/16 382 387 381 387 312,000
2002/04/15 392 392 382 389 277,000
2002/04/12 384 393 381 393 364,000
2002/04/11 395 395 380 384 392,000
2002/04/10 380 395 379 395 745,000
2002/04/09 397 397 377 378 554,000
2002/04/08 401 405 390 396 556,000
2002/04/05 408 415 406 408 280,000
2002/04/04 397 410 397 404 356,000
2002/04/03 390 406 390 400 563,000
2002/04/02 392 399 386 398 134,000
2002/04/01 400 401 388 397 212,000
2002/03/29 415 415 400 410 174,000
2002/03/28 415 415 397 400 238,000
2002/03/27 418 420 414 419 537,000
2002/03/26 409 420 402 418 274,000
2002/03/25 406 406 384 402 484,000
2002/03/22 414 414 396 397 503,000
2002/03/20 410 435 402 431 1,272,000
2002/03/19 400 410 399 406 299,000
2002/03/18 407 414 386 395 398,000
2002/03/15 400 407 397 404 456,000
2002/03/14 390 399 386 398 613,000
2002/03/13 387 390 380 381 298,000
2002/03/12 395 397 387 387 262,000
2002/03/11 390 395 383 392 273,000
2002/03/08 390 404 385 390 936,000
2002/03/07 398 398 377 395 394,000
2002/03/06 384 392 384 388 195,000
2002/03/05 410 410 381 394 260,000
2002/03/04 385 418 383 409 726,000
2002/03/01 376 384 358 384 288,000
2002/02/28 384 385 371 371 247,000
2002/02/27 373 383 371 383 260,000
2002/02/26 373 373 360 363 119,000
2002/02/25 379 384 371 376 395,000
2002/02/22 363 379 355 379 221,000
2002/02/21 355 365 349 365 233,000
2002/02/20 347 357 345 350 551,000
2002/02/19 353 355 350 352 250,000
2002/02/18 357 362 356 360 183,000
2002/02/15 351 357 350 350 201,000
2002/02/14 351 365 350 351 378,000
2002/02/13 346 359 346 351 257,000
2002/02/12 345 347 343 347 424,000
2002/02/08 328 337 326 335 396,000
2002/02/07 326 330 325 327 382,000
2002/02/06 339 343 325 326 546,000
2002/02/05 347 347 332 339 224,000
2002/02/04 341 342 339 342 111,000
2002/02/01 338 343 332 338 235,000
2002/01/31 338 342 336 342 216,000
2002/01/30 340 343 337 343 154,000
2002/01/29 343 343 339 342 166,000
2002/01/28 345 347 342 344 172,000
2002/01/25 347 349 339 347 495,000
2002/01/24 338 344 337 339 382,000
2002/01/23 330 344 329 339 339,000
2002/01/22 338 341 337 338 320,000
2002/01/21 331 347 331 342 391,000
2002/01/18 320 336 320 336 329,000
2002/01/17 325 328 319 321 675,000
2002/01/16 328 328 321 325 682,000
2002/01/15 346 352 328 328 268,000
2002/01/11 360 363 346 346 408,000
2002/01/10 368 368 350 350 160,000
2002/01/09 375 375 355 358 242,000
2002/01/08 380 380 365 368 298,000
2002/01/07 379 385 379 382 267,000
2002/01/04 390 390 385 389 126,000

このページの先頭へ