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 |