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 |
---|---|---|---|---|---|
2003/12/30 | 437 | 445 | 437 | 442 | 201,000 |
2003/12/29 | 436 | 444 | 432 | 437 | 285,000 |
2003/12/26 | 436 | 440 | 429 | 431 | 728,000 |
2003/12/25 | 447 | 447 | 439 | 440 | 433,000 |
2003/12/24 | 448 | 448 | 440 | 445 | 246,000 |
2003/12/22 | 433 | 446 | 433 | 443 | 500,000 |
2003/12/19 | 443 | 449 | 438 | 443 | 395,000 |
2003/12/18 | 442 | 442 | 436 | 440 | 454,000 |
2003/12/17 | 434 | 441 | 429 | 437 | 921,000 |
2003/12/16 | 435 | 435 | 423 | 433 | 892,000 |
2003/12/15 | 430 | 435 | 426 | 435 | 892,000 |
2003/12/12 | 425 | 434 | 424 | 426 | 1,040,000 |
2003/12/11 | 429 | 432 | 423 | 430 | 903,000 |
2003/12/10 | 432 | 433 | 425 | 431 | 712,000 |
2003/12/09 | 435 | 436 | 427 | 432 | 484,000 |
2003/12/08 | 448 | 448 | 428 | 435 | 542,000 |
2003/12/05 | 452 | 452 | 440 | 444 | 787,000 |
2003/12/04 | 451 | 455 | 449 | 451 | 503,000 |
2003/12/03 | 447 | 459 | 443 | 450 | 740,000 |
2003/12/02 | 459 | 468 | 452 | 456 | 557,000 |
2003/12/01 | 458 | 465 | 452 | 459 | 394,000 |
2003/11/28 | 458 | 458 | 449 | 453 | 359,000 |
2003/11/27 | 460 | 469 | 457 | 461 | 273,000 |
2003/11/26 | 448 | 473 | 448 | 465 | 695,000 |
2003/11/25 | 471 | 471 | 448 | 453 | 519,000 |
2003/11/21 | 450 | 461 | 449 | 451 | 482,000 |
2003/11/20 | 446 | 453 | 441 | 450 | 519,000 |
2003/11/19 | 470 | 470 | 451 | 451 | 484,000 |
2003/11/18 | 458 | 476 | 439 | 470 | 864,000 |
2003/11/17 | 470 | 470 | 450 | 458 | 554,000 |
2003/11/14 | 473 | 483 | 467 | 471 | 503,000 |
2003/11/13 | 470 | 484 | 470 | 480 | 541,000 |
2003/11/12 | 475 | 488 | 468 | 468 | 599,000 |
2003/11/11 | 467 | 475 | 463 | 475 | 651,000 |
2003/11/10 | 472 | 473 | 466 | 467 | 429,000 |
2003/11/07 | 472 | 472 | 464 | 466 | 491,000 |
2003/11/06 | 480 | 480 | 462 | 469 | 651,000 |
2003/11/05 | 473 | 483 | 473 | 479 | 725,000 |
2003/11/04 | 470 | 484 | 470 | 481 | 736,000 |
2003/10/31 | 467 | 469 | 461 | 466 | 592,000 |
2003/10/30 | 463 | 472 | 459 | 467 | 651,000 |
2003/10/29 | 467 | 468 | 461 | 465 | 520,000 |
2003/10/28 | 464 | 464 | 452 | 457 | 369,000 |
2003/10/27 | 448 | 461 | 445 | 459 | 885,000 |
2003/10/24 | 444 | 444 | 436 | 438 | 501,000 |
2003/10/23 | 447 | 448 | 436 | 436 | 923,000 |
2003/10/22 | 453 | 453 | 444 | 447 | 277,000 |
2003/10/21 | 451 | 452 | 440 | 449 | 838,000 |
2003/10/20 | 443 | 454 | 443 | 450 | 498,000 |
2003/10/17 | 438 | 446 | 437 | 443 | 337,000 |
2003/10/16 | 440 | 443 | 435 | 436 | 530,000 |
2003/10/15 | 440 | 444 | 439 | 443 | 522,000 |
2003/10/14 | 445 | 445 | 437 | 437 | 392,000 |
2003/10/10 | 442 | 444 | 438 | 440 | 595,000 |
2003/10/09 | 449 | 449 | 436 | 437 | 517,000 |
2003/10/08 | 455 | 457 | 450 | 452 | 370,000 |
2003/10/07 | 447 | 459 | 444 | 449 | 730,000 |
2003/10/06 | 457 | 470 | 447 | 447 | 534,000 |
2003/10/03 | 464 | 465 | 454 | 459 | 464,000 |
2003/10/02 | 438 | 465 | 438 | 465 | 924,000 |
2003/10/01 | 453 | 455 | 441 | 441 | 568,000 |
2003/09/30 | 435 | 455 | 431 | 455 | 483,000 |
2003/09/29 | 440 | 441 | 432 | 432 | 292,000 |
2003/09/26 | 440 | 440 | 433 | 438 | 461,000 |
2003/09/25 | 453 | 454 | 434 | 442 | 933,000 |
2003/09/24 | 453 | 467 | 451 | 467 | 722,000 |
2003/09/22 | 462 | 463 | 449 | 453 | 723,000 |
2003/09/19 | 487 | 488 | 461 | 462 | 1,074,000 |
2003/09/18 | 485 | 490 | 477 | 482 | 703,000 |
2003/09/17 | 483 | 490 | 479 | 490 | 869,000 |
2003/09/16 | 481 | 481 | 468 | 473 | 863,000 |
2003/09/12 | 460 | 470 | 460 | 467 | 1,608,000 |
2003/09/11 | 464 | 469 | 454 | 462 | 1,202,000 |
2003/09/10 | 469 | 473 | 463 | 464 | 893,000 |
2003/09/09 | 471 | 475 | 463 | 475 | 717,000 |
2003/09/08 | 467 | 473 | 462 | 470 | 514,000 |
2003/09/05 | 460 | 466 | 457 | 466 | 551,000 |
2003/09/04 | 465 | 467 | 453 | 455 | 559,000 |
2003/09/03 | 463 | 477 | 463 | 470 | 670,000 |
2003/09/02 | 470 | 475 | 462 | 464 | 635,000 |
2003/09/01 | 475 | 480 | 466 | 480 | 614,000 |
2003/08/29 | 466 | 483 | 466 | 475 | 644,000 |
2003/08/28 | 466 | 475 | 463 | 465 | 568,000 |
2003/08/27 | 480 | 484 | 472 | 472 | 569,000 |
2003/08/26 | 476 | 483 | 474 | 478 | 669,000 |
2003/08/25 | 476 | 477 | 471 | 476 | 486,000 |
2003/08/22 | 480 | 486 | 476 | 480 | 871,000 |
2003/08/21 | 499 | 499 | 485 | 494 | 786,000 |
2003/08/20 | 489 | 501 | 478 | 499 | 1,186,000 |
2003/08/19 | 479 | 487 | 476 | 484 | 1,016,000 |
2003/08/18 | 453 | 476 | 453 | 472 | 1,187,000 |
2003/08/15 | 466 | 467 | 445 | 448 | 1,115,000 |
2003/08/14 | 470 | 473 | 462 | 464 | 1,165,000 |
2003/08/13 | 473 | 477 | 473 | 474 | 705,000 |
2003/08/12 | 470 | 477 | 468 | 477 | 424,000 |
2003/08/11 | 461 | 472 | 461 | 470 | 427,000 |
2003/08/08 | 471 | 473 | 461 | 463 | 1,007,000 |
2003/08/07 | 482 | 482 | 475 | 475 | 1,091,000 |
2003/08/06 | 475 | 485 | 475 | 481 | 623,000 |
2003/08/05 | 477 | 482 | 477 | 479 | 889,000 |
2003/08/04 | 480 | 487 | 480 | 482 | 469,000 |
2003/08/01 | 480 | 488 | 480 | 481 | 552,000 |
2003/07/31 | 480 | 484 | 480 | 482 | 963,000 |
2003/07/30 | 480 | 489 | 480 | 484 | 819,000 |
2003/07/29 | 495 | 495 | 485 | 485 | 596,000 |
2003/07/28 | 481 | 494 | 480 | 492 | 959,000 |
2003/07/25 | 475 | 480 | 467 | 474 | 1,702,000 |
2003/07/24 | 470 | 479 | 469 | 477 | 1,822,000 |
2003/07/23 | 448 | 469 | 445 | 468 | 1,705,000 |
2003/07/22 | 448 | 452 | 444 | 450 | 1,195,000 |
2003/07/18 | 426 | 443 | 425 | 438 | 1,351,000 |
2003/07/17 | 421 | 440 | 416 | 421 | 1,913,000 |
2003/07/16 | 421 | 423 | 415 | 420 | 1,009,000 |
2003/07/15 | 420 | 423 | 406 | 416 | 805,000 |
2003/07/14 | 415 | 423 | 410 | 418 | 1,001,000 |
2003/07/11 | 415 | 415 | 406 | 409 | 446,000 |
2003/07/10 | 413 | 426 | 409 | 418 | 1,909,000 |
2003/07/09 | 399 | 410 | 398 | 409 | 2,098,000 |
2003/07/08 | 397 | 400 | 395 | 399 | 819,000 |
2003/07/07 | 387 | 395 | 387 | 392 | 291,000 |
2003/07/04 | 382 | 395 | 382 | 392 | 418,000 |
2003/07/03 | 400 | 400 | 385 | 391 | 799,000 |
2003/07/02 | 391 | 395 | 387 | 393 | 1,306,000 |
2003/07/01 | 386 | 391 | 381 | 383 | 1,167,000 |
2003/06/30 | 390 | 390 | 378 | 381 | 794,000 |
2003/06/27 | 379 | 386 | 376 | 386 | 911,000 |
2003/06/26 | 382 | 384 | 374 | 379 | 834,000 |
2003/06/25 | 391 | 392 | 383 | 383 | 623,000 |
2003/06/24 | 394 | 396 | 385 | 390 | 1,043,000 |
2003/06/23 | 392 | 398 | 391 | 398 | 487,000 |
2003/06/20 | 390 | 393 | 387 | 390 | 543,000 |
2003/06/19 | 383 | 393 | 383 | 392 | 1,061,000 |
2003/06/18 | 395 | 395 | 385 | 388 | 1,031,000 |
2003/06/17 | 400 | 402 | 390 | 395 | 954,000 |
2003/06/16 | 400 | 407 | 396 | 404 | 363,000 |
2003/06/13 | 401 | 402 | 385 | 400 | 1,126,000 |
2003/06/12 | 405 | 406 | 400 | 402 | 541,000 |
2003/06/11 | 395 | 403 | 394 | 398 | 821,000 |
2003/06/10 | 400 | 403 | 396 | 400 | 864,000 |
2003/06/09 | 398 | 407 | 398 | 405 | 625,000 |
2003/06/06 | 400 | 407 | 397 | 401 | 695,000 |
2003/06/05 | 396 | 396 | 391 | 395 | 1,108,000 |
2003/06/04 | 389 | 389 | 383 | 386 | 460,000 |
2003/06/03 | 385 | 389 | 379 | 389 | 526,000 |
2003/06/02 | 384 | 388 | 379 | 385 | 298,000 |
2003/05/30 | 387 | 391 | 377 | 382 | 913,000 |
2003/05/29 | 386 | 391 | 386 | 391 | 538,000 |
2003/05/28 | 394 | 397 | 389 | 393 | 424,000 |
2003/05/27 | 395 | 395 | 382 | 384 | 739,000 |
2003/05/26 | 401 | 401 | 392 | 397 | 649,000 |
2003/05/23 | 407 | 408 | 402 | 406 | 504,000 |
2003/05/22 | 399 | 404 | 399 | 403 | 888,000 |
2003/05/21 | 403 | 408 | 400 | 402 | 215,000 |
2003/05/20 | 396 | 411 | 396 | 404 | 313,000 |
2003/05/19 | 408 | 408 | 398 | 403 | 230,000 |
2003/05/16 | 407 | 416 | 402 | 413 | 443,000 |
2003/05/15 | 415 | 415 | 398 | 402 | 626,000 |
2003/05/14 | 412 | 427 | 408 | 412 | 910,000 |
2003/05/13 | 411 | 413 | 405 | 405 | 420,000 |
2003/05/12 | 409 | 411 | 401 | 410 | 504,000 |
2003/05/09 | 400 | 408 | 394 | 408 | 879,000 |
2003/05/08 | 408 | 413 | 404 | 404 | 571,000 |
2003/05/07 | 403 | 413 | 403 | 407 | 417,000 |
2003/05/06 | 406 | 413 | 405 | 406 | 455,000 |
2003/05/02 | 403 | 407 | 399 | 404 | 487,000 |
2003/05/01 | 402 | 404 | 399 | 403 | 428,000 |
2003/04/30 | 388 | 400 | 386 | 399 | 495,000 |
2003/04/28 | 378 | 387 | 378 | 386 | 491,000 |
2003/04/25 | 387 | 387 | 376 | 377 | 313,000 |
2003/04/24 | 386 | 393 | 386 | 386 | 248,000 |
2003/04/23 | 385 | 392 | 385 | 387 | 547,000 |
2003/04/22 | 390 | 390 | 381 | 385 | 669,000 |
2003/04/21 | 392 | 396 | 392 | 395 | 226,000 |
2003/04/18 | 392 | 395 | 387 | 388 | 449,000 |
2003/04/17 | 390 | 403 | 390 | 392 | 441,000 |
2003/04/16 | 397 | 399 | 386 | 393 | 495,000 |
2003/04/15 | 401 | 401 | 396 | 397 | 555,000 |
2003/04/14 | 385 | 395 | 385 | 391 | 427,000 |
2003/04/11 | 401 | 401 | 388 | 390 | 551,000 |
2003/04/10 | 406 | 407 | 400 | 401 | 410,000 |
2003/04/09 | 406 | 407 | 400 | 405 | 520,000 |
2003/04/08 | 408 | 408 | 399 | 401 | 326,000 |
2003/04/07 | 401 | 410 | 398 | 409 | 488,000 |
2003/04/04 | 402 | 403 | 398 | 401 | 432,000 |
2003/04/03 | 403 | 407 | 399 | 401 | 651,000 |
2003/04/02 | 394 | 395 | 387 | 393 | 320,000 |
2003/04/01 | 385 | 386 | 375 | 379 | 305,000 |
2003/03/31 | 393 | 393 | 381 | 385 | 445,000 |
2003/03/28 | 397 | 397 | 390 | 393 | 497,000 |
2003/03/27 | 385 | 394 | 385 | 394 | 858,000 |
2003/03/26 | 398 | 405 | 398 | 399 | 401,000 |
2003/03/25 | 400 | 405 | 397 | 398 | 491,000 |
2003/03/24 | 403 | 413 | 402 | 407 | 732,000 |
2003/03/20 | 385 | 399 | 385 | 395 | 643,000 |
2003/03/19 | 373 | 380 | 373 | 380 | 444,000 |
2003/03/18 | 377 | 384 | 373 | 373 | 479,000 |
2003/03/17 | 375 | 375 | 368 | 371 | 677,000 |
2003/03/14 | 376 | 376 | 369 | 370 | 1,059,000 |
2003/03/13 | 377 | 379 | 364 | 371 | 746,000 |
2003/03/12 | 371 | 377 | 367 | 374 | 843,000 |
2003/03/11 | 370 | 378 | 361 | 366 | 1,017,000 |
2003/03/10 | 378 | 379 | 368 | 374 | 700,000 |
2003/03/07 | 380 | 387 | 379 | 383 | 819,000 |
2003/03/06 | 392 | 394 | 377 | 379 | 1,118,000 |
2003/03/05 | 396 | 398 | 390 | 390 | 592,000 |
2003/03/04 | 391 | 397 | 391 | 396 | 392,000 |
2003/03/03 | 380 | 395 | 380 | 394 | 553,000 |
2003/02/28 | 378 | 386 | 377 | 385 | 550,000 |
2003/02/27 | 379 | 382 | 373 | 377 | 601,000 |
2003/02/26 | 388 | 393 | 383 | 384 | 547,000 |
2003/02/25 | 399 | 399 | 386 | 389 | 581,000 |
2003/02/24 | 392 | 403 | 392 | 398 | 917,000 |
2003/02/21 | 390 | 398 | 390 | 395 | 1,285,000 |
2003/02/20 | 385 | 389 | 381 | 389 | 1,199,000 |
2003/02/19 | 390 | 390 | 383 | 385 | 581,000 |
2003/02/18 | 388 | 388 | 380 | 385 | 608,000 |
2003/02/17 | 391 | 394 | 384 | 387 | 410,000 |
2003/02/14 | 372 | 388 | 371 | 381 | 1,053,000 |
2003/02/13 | 373 | 374 | 364 | 369 | 650,000 |
2003/02/12 | 374 | 379 | 373 | 378 | 557,000 |
2003/02/10 | 368 | 376 | 367 | 373 | 513,000 |
2003/02/07 | 364 | 368 | 362 | 366 | 279,000 |
2003/02/06 | 366 | 370 | 363 | 367 | 395,000 |
2003/02/05 | 360 | 374 | 359 | 365 | 879,000 |
2003/02/04 | 360 | 366 | 358 | 362 | 460,000 |
2003/02/03 | 359 | 361 | 354 | 358 | 489,000 |
2003/01/31 | 362 | 362 | 352 | 355 | 878,000 |
2003/01/30 | 351 | 363 | 349 | 358 | 806,000 |
2003/01/29 | 358 | 358 | 347 | 350 | 515,000 |
2003/01/28 | 357 | 366 | 357 | 360 | 402,000 |
2003/01/27 | 364 | 371 | 362 | 367 | 476,000 |
2003/01/24 | 372 | 372 | 360 | 366 | 929,000 |
2003/01/23 | 363 | 371 | 355 | 368 | 972,000 |
2003/01/22 | 369 | 369 | 359 | 365 | 664,000 |
2003/01/21 | 368 | 368 | 363 | 368 | 707,000 |
2003/01/20 | 371 | 376 | 359 | 373 | 555,000 |
2003/01/17 | 361 | 376 | 359 | 370 | 523,000 |
2003/01/16 | 361 | 372 | 359 | 372 | 491,000 |
2003/01/15 | 362 | 369 | 352 | 365 | 355,000 |
2003/01/14 | 349 | 364 | 348 | 362 | 636,000 |
2003/01/10 | 343 | 350 | 342 | 348 | 610,000 |
2003/01/09 | 340 | 345 | 335 | 341 | 276,000 |
2003/01/08 | 348 | 348 | 336 | 340 | 109,000 |
2003/01/07 | 350 | 351 | 344 | 346 | 492,000 |
2003/01/06 | 346 | 348 | 341 | 346 | 166,000 |