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 |
---|---|---|---|---|---|
2004/12/30 | 574 | 580 | 573 | 580 | 222,000 |
2004/12/29 | 582 | 583 | 572 | 573 | 213,000 |
2004/12/28 | 577 | 583 | 574 | 580 | 335,000 |
2004/12/27 | 578 | 584 | 574 | 583 | 630,000 |
2004/12/24 | 563 | 579 | 559 | 577 | 2,024,000 |
2004/12/22 | 558 | 558 | 547 | 557 | 1,875,000 |
2004/12/21 | 553 | 559 | 552 | 558 | 889,000 |
2004/12/20 | 552 | 560 | 551 | 553 | 499,000 |
2004/12/17 | 553 | 555 | 547 | 551 | 745,000 |
2004/12/16 | 551 | 563 | 547 | 563 | 1,131,000 |
2004/12/15 | 560 | 560 | 545 | 551 | 1,192,000 |
2004/12/14 | 536 | 553 | 531 | 553 | 1,308,000 |
2004/12/13 | 532 | 533 | 526 | 528 | 1,142,000 |
2004/12/10 | 544 | 545 | 532 | 536 | 894,000 |
2004/12/09 | 545 | 545 | 534 | 534 | 286,000 |
2004/12/08 | 536 | 550 | 536 | 548 | 632,000 |
2004/12/07 | 546 | 550 | 538 | 540 | 656,000 |
2004/12/06 | 551 | 553 | 545 | 550 | 467,000 |
2004/12/03 | 555 | 559 | 549 | 558 | 1,152,000 |
2004/12/02 | 558 | 563 | 553 | 558 | 735,000 |
2004/12/01 | 553 | 562 | 550 | 552 | 681,000 |
2004/11/30 | 561 | 570 | 556 | 570 | 1,391,000 |
2004/11/29 | 555 | 564 | 555 | 561 | 1,382,000 |
2004/11/26 | 551 | 557 | 546 | 546 | 468,000 |
2004/11/25 | 557 | 562 | 542 | 545 | 1,802,000 |
2004/11/24 | 559 | 563 | 552 | 555 | 1,392,000 |
2004/11/22 | 553 | 559 | 549 | 555 | 1,217,000 |
2004/11/19 | 564 | 568 | 558 | 563 | 1,574,000 |
2004/11/18 | 559 | 569 | 553 | 563 | 2,444,000 |
2004/11/17 | 541 | 554 | 540 | 549 | 1,932,000 |
2004/11/16 | 531 | 536 | 529 | 535 | 786,000 |
2004/11/15 | 522 | 529 | 522 | 529 | 425,000 |
2004/11/12 | 516 | 527 | 516 | 522 | 490,000 |
2004/11/11 | 528 | 532 | 521 | 523 | 714,000 |
2004/11/10 | 523 | 529 | 521 | 527 | 770,000 |
2004/11/09 | 512 | 523 | 511 | 517 | 332,000 |
2004/11/08 | 530 | 530 | 516 | 518 | 635,000 |
2004/11/05 | 527 | 535 | 524 | 529 | 796,000 |
2004/11/04 | 537 | 537 | 523 | 523 | 1,447,000 |
2004/11/02 | 504 | 522 | 501 | 522 | 1,426,000 |
2004/11/01 | 505 | 505 | 499 | 501 | 1,058,000 |
2004/10/29 | 507 | 508 | 501 | 501 | 1,027,000 |
2004/10/28 | 505 | 509 | 505 | 508 | 1,474,000 |
2004/10/27 | 504 | 507 | 502 | 504 | 764,000 |
2004/10/26 | 505 | 508 | 504 | 504 | 508,000 |
2004/10/25 | 511 | 511 | 502 | 508 | 586,000 |
2004/10/22 | 514 | 521 | 514 | 517 | 1,176,000 |
2004/10/21 | 515 | 517 | 511 | 514 | 534,000 |
2004/10/20 | 520 | 520 | 516 | 517 | 706,000 |
2004/10/19 | 522 | 526 | 522 | 523 | 861,000 |
2004/10/18 | 522 | 525 | 519 | 520 | 717,000 |
2004/10/15 | 522 | 527 | 516 | 525 | 987,000 |
2004/10/14 | 535 | 535 | 527 | 532 | 1,789,000 |
2004/10/13 | 534 | 543 | 532 | 538 | 1,602,000 |
2004/10/12 | 549 | 553 | 542 | 544 | 1,225,000 |
2004/10/08 | 549 | 556 | 545 | 549 | 730,000 |
2004/10/07 | 558 | 558 | 546 | 551 | 1,528,000 |
2004/10/06 | 555 | 572 | 555 | 560 | 1,997,000 |
2004/10/05 | 559 | 564 | 554 | 561 | 732,000 |
2004/10/04 | 560 | 562 | 554 | 558 | 919,000 |
2004/10/01 | 561 | 568 | 546 | 559 | 1,677,000 |
2004/09/30 | 538 | 546 | 530 | 545 | 1,288,000 |
2004/09/29 | 547 | 547 | 528 | 533 | 1,429,000 |
2004/09/28 | 530 | 551 | 528 | 547 | 1,497,000 |
2004/09/27 | 536 | 544 | 528 | 540 | 1,038,000 |
2004/09/24 | 561 | 561 | 535 | 544 | 2,446,000 |
2004/09/22 | 551 | 557 | 547 | 557 | 1,346,000 |
2004/09/21 | 548 | 555 | 546 | 551 | 726,000 |
2004/09/17 | 548 | 554 | 543 | 547 | 1,170,000 |
2004/09/16 | 547 | 557 | 540 | 553 | 1,721,000 |
2004/09/15 | 547 | 551 | 544 | 548 | 904,000 |
2004/09/14 | 544 | 559 | 541 | 552 | 1,245,000 |
2004/09/13 | 529 | 541 | 529 | 538 | 707,000 |
2004/09/10 | 525 | 531 | 511 | 522 | 1,165,000 |
2004/09/09 | 540 | 544 | 535 | 535 | 634,000 |
2004/09/08 | 543 | 544 | 537 | 543 | 630,000 |
2004/09/07 | 534 | 538 | 532 | 537 | 733,000 |
2004/09/06 | 518 | 536 | 518 | 532 | 943,000 |
2004/09/03 | 524 | 525 | 518 | 518 | 1,203,000 |
2004/09/02 | 515 | 522 | 513 | 519 | 791,000 |
2004/09/01 | 513 | 520 | 511 | 513 | 1,426,000 |
2004/08/31 | 509 | 510 | 507 | 508 | 782,000 |
2004/08/30 | 510 | 513 | 508 | 512 | 950,000 |
2004/08/27 | 506 | 510 | 506 | 510 | 619,000 |
2004/08/26 | 512 | 512 | 505 | 510 | 1,500,000 |
2004/08/25 | 511 | 518 | 511 | 516 | 1,425,000 |
2004/08/24 | 524 | 524 | 513 | 517 | 1,215,000 |
2004/08/23 | 523 | 531 | 521 | 527 | 1,341,000 |
2004/08/20 | 524 | 531 | 521 | 529 | 1,082,000 |
2004/08/19 | 536 | 540 | 533 | 536 | 856,000 |
2004/08/18 | 522 | 532 | 522 | 532 | 633,000 |
2004/08/17 | 525 | 534 | 520 | 526 | 955,000 |
2004/08/16 | 523 | 523 | 512 | 513 | 1,015,000 |
2004/08/13 | 530 | 530 | 522 | 522 | 425,000 |
2004/08/12 | 532 | 540 | 532 | 534 | 689,000 |
2004/08/11 | 522 | 540 | 521 | 536 | 1,531,000 |
2004/08/10 | 509 | 515 | 506 | 512 | 526,000 |
2004/08/09 | 504 | 513 | 504 | 513 | 444,000 |
2004/08/06 | 515 | 523 | 514 | 521 | 414,000 |
2004/08/05 | 517 | 530 | 517 | 525 | 613,000 |
2004/08/04 | 520 | 521 | 507 | 514 | 486,000 |
2004/08/03 | 525 | 530 | 522 | 525 | 899,000 |
2004/08/02 | 520 | 528 | 516 | 527 | 631,000 |
2004/07/30 | 519 | 526 | 519 | 525 | 477,000 |
2004/07/29 | 520 | 521 | 515 | 519 | 442,000 |
2004/07/28 | 530 | 530 | 517 | 526 | 802,000 |
2004/07/27 | 522 | 538 | 490 | 520 | 782,000 |
2004/07/26 | 544 | 544 | 528 | 529 | 1,075,000 |
2004/07/23 | 550 | 558 | 549 | 549 | 507,000 |
2004/07/22 | 552 | 559 | 550 | 557 | 677,000 |
2004/07/21 | 557 | 573 | 557 | 571 | 823,000 |
2004/07/20 | 568 | 568 | 556 | 562 | 928,000 |
2004/07/16 | 546 | 563 | 546 | 562 | 1,049,000 |
2004/07/15 | 550 | 551 | 544 | 545 | 762,000 |
2004/07/14 | 550 | 552 | 544 | 544 | 1,230,000 |
2004/07/13 | 547 | 556 | 546 | 551 | 622,000 |
2004/07/12 | 559 | 569 | 550 | 557 | 681,000 |
2004/07/09 | 548 | 552 | 544 | 549 | 616,000 |
2004/07/08 | 545 | 558 | 545 | 551 | 585,000 |
2004/07/07 | 543 | 555 | 536 | 549 | 1,403,000 |
2004/07/06 | 569 | 578 | 556 | 559 | 1,421,000 |
2004/07/05 | 574 | 582 | 569 | 575 | 681,000 |
2004/07/02 | 575 | 587 | 575 | 584 | 811,000 |
2004/07/01 | 576 | 589 | 576 | 582 | 1,241,000 |
2004/06/30 | 564 | 580 | 560 | 573 | 1,582,000 |
2004/06/29 | 545 | 565 | 545 | 563 | 1,267,000 |
2004/06/28 | 567 | 567 | 559 | 565 | 530,000 |
2004/06/25 | 563 | 563 | 552 | 557 | 1,523,000 |
2004/06/24 | 567 | 567 | 553 | 562 | 500,000 |
2004/06/23 | 550 | 563 | 549 | 563 | 3,521,000 |
2004/06/22 | 528 | 543 | 528 | 543 | 1,270,000 |
2004/06/21 | 530 | 544 | 530 | 535 | 774,000 |
2004/06/18 | 540 | 540 | 526 | 535 | 483,000 |
2004/06/17 | 540 | 543 | 531 | 541 | 1,483,000 |
2004/06/16 | 546 | 552 | 545 | 550 | 1,138,000 |
2004/06/15 | 555 | 555 | 542 | 552 | 1,378,000 |
2004/06/14 | 535 | 555 | 535 | 555 | 1,453,000 |
2004/06/11 | 555 | 556 | 531 | 535 | 1,580,000 |
2004/06/10 | 545 | 550 | 536 | 546 | 1,288,000 |
2004/06/09 | 521 | 540 | 517 | 535 | 1,569,000 |
2004/06/08 | 523 | 523 | 509 | 516 | 881,000 |
2004/06/07 | 515 | 527 | 515 | 519 | 1,087,000 |
2004/06/04 | 506 | 515 | 503 | 511 | 1,009,000 |
2004/06/03 | 513 | 518 | 503 | 505 | 1,744,000 |
2004/06/02 | 492 | 519 | 490 | 498 | 1,983,000 |
2004/06/01 | 485 | 491 | 479 | 482 | 525,000 |
2004/05/31 | 483 | 488 | 475 | 485 | 743,000 |
2004/05/28 | 482 | 491 | 481 | 481 | 783,000 |
2004/05/27 | 485 | 485 | 477 | 477 | 481,000 |
2004/05/26 | 481 | 491 | 480 | 482 | 1,342,000 |
2004/05/25 | 488 | 492 | 478 | 488 | 919,000 |
2004/05/24 | 488 | 501 | 488 | 495 | 693,000 |
2004/05/21 | 484 | 494 | 484 | 487 | 796,000 |
2004/05/20 | 494 | 498 | 485 | 490 | 746,000 |
2004/05/19 | 484 | 497 | 480 | 493 | 1,656,000 |
2004/05/18 | 461 | 468 | 452 | 464 | 892,000 |
2004/05/17 | 450 | 460 | 441 | 446 | 409,000 |
2004/05/14 | 466 | 469 | 447 | 462 | 1,128,000 |
2004/05/13 | 479 | 479 | 464 | 471 | 1,110,000 |
2004/05/12 | 482 | 484 | 468 | 479 | 1,172,000 |
2004/05/11 | 457 | 479 | 449 | 467 | 829,000 |
2004/05/10 | 482 | 483 | 458 | 459 | 749,000 |
2004/05/07 | 480 | 488 | 473 | 483 | 584,000 |
2004/05/06 | 488 | 488 | 477 | 477 | 469,000 |
2004/04/30 | 486 | 488 | 475 | 488 | 628,000 |
2004/04/28 | 509 | 509 | 503 | 503 | 552,000 |
2004/04/27 | 509 | 509 | 500 | 504 | 570,000 |
2004/04/26 | 495 | 506 | 490 | 504 | 806,000 |
2004/04/23 | 499 | 505 | 492 | 494 | 851,000 |
2004/04/22 | 488 | 499 | 488 | 498 | 955,000 |
2004/04/21 | 486 | 496 | 477 | 493 | 2,083,000 |
2004/04/20 | 467 | 477 | 467 | 477 | 946,000 |
2004/04/19 | 470 | 476 | 463 | 464 | 644,000 |
2004/04/16 | 472 | 477 | 469 | 470 | 547,000 |
2004/04/15 | 480 | 482 | 469 | 472 | 855,000 |
2004/04/14 | 484 | 487 | 472 | 476 | 981,000 |
2004/04/13 | 480 | 492 | 480 | 484 | 805,000 |
2004/04/12 | 478 | 482 | 475 | 481 | 376,000 |
2004/04/09 | 488 | 488 | 473 | 477 | 1,112,000 |
2004/04/08 | 485 | 495 | 483 | 490 | 931,000 |
2004/04/07 | 479 | 489 | 477 | 482 | 1,342,000 |
2004/04/06 | 476 | 485 | 475 | 485 | 723,000 |
2004/04/05 | 483 | 485 | 478 | 481 | 893,000 |
2004/04/02 | 470 | 480 | 470 | 480 | 1,263,000 |
2004/04/01 | 480 | 480 | 467 | 472 | 1,296,000 |
2004/03/31 | 480 | 480 | 466 | 475 | 920,000 |
2004/03/30 | 483 | 484 | 474 | 480 | 1,452,000 |
2004/03/29 | 468 | 472 | 464 | 470 | 751,000 |
2004/03/26 | 454 | 475 | 452 | 472 | 1,820,000 |
2004/03/25 | 440 | 452 | 438 | 452 | 894,000 |
2004/03/24 | 434 | 441 | 433 | 441 | 1,062,000 |
2004/03/23 | 435 | 438 | 433 | 437 | 506,000 |
2004/03/22 | 436 | 440 | 433 | 435 | 584,000 |
2004/03/19 | 433 | 443 | 432 | 438 | 595,000 |
2004/03/18 | 448 | 450 | 440 | 443 | 693,000 |
2004/03/17 | 451 | 451 | 449 | 451 | 605,000 |
2004/03/16 | 450 | 452 | 448 | 450 | 866,000 |
2004/03/15 | 448 | 449 | 439 | 445 | 1,221,000 |
2004/03/12 | 447 | 453 | 439 | 451 | 1,808,000 |
2004/03/11 | 434 | 442 | 433 | 442 | 776,000 |
2004/03/10 | 441 | 444 | 434 | 436 | 651,000 |
2004/03/09 | 437 | 438 | 433 | 437 | 732,000 |
2004/03/08 | 431 | 437 | 430 | 433 | 684,000 |
2004/03/05 | 440 | 441 | 430 | 435 | 1,166,000 |
2004/03/04 | 434 | 441 | 433 | 440 | 1,142,000 |
2004/03/03 | 435 | 436 | 428 | 431 | 1,116,000 |
2004/03/02 | 432 | 438 | 429 | 437 | 1,742,000 |
2004/03/01 | 417 | 429 | 417 | 427 | 1,189,000 |
2004/02/27 | 410 | 417 | 408 | 417 | 1,295,000 |
2004/02/26 | 412 | 412 | 406 | 408 | 663,000 |
2004/02/25 | 409 | 413 | 404 | 407 | 899,000 |
2004/02/24 | 412 | 413 | 405 | 407 | 574,000 |
2004/02/23 | 405 | 415 | 403 | 410 | 1,101,000 |
2004/02/20 | 401 | 401 | 397 | 399 | 739,000 |
2004/02/19 | 405 | 406 | 397 | 399 | 677,000 |
2004/02/18 | 408 | 411 | 403 | 405 | 698,000 |
2004/02/17 | 397 | 408 | 397 | 406 | 949,000 |
2004/02/16 | 397 | 401 | 396 | 396 | 558,000 |
2004/02/13 | 401 | 401 | 393 | 396 | 668,000 |
2004/02/12 | 404 | 409 | 396 | 400 | 903,000 |
2004/02/10 | 407 | 407 | 401 | 403 | 816,000 |
2004/02/09 | 413 | 418 | 405 | 407 | 868,000 |
2004/02/06 | 420 | 420 | 408 | 409 | 406,000 |
2004/02/05 | 424 | 426 | 417 | 419 | 430,000 |
2004/02/04 | 431 | 432 | 424 | 424 | 621,000 |
2004/02/03 | 425 | 427 | 419 | 426 | 889,000 |
2004/02/02 | 424 | 427 | 421 | 422 | 687,000 |
2004/01/30 | 423 | 429 | 419 | 423 | 895,000 |
2004/01/29 | 423 | 423 | 416 | 418 | 816,000 |
2004/01/28 | 432 | 432 | 424 | 424 | 915,000 |
2004/01/27 | 432 | 438 | 431 | 433 | 881,000 |
2004/01/26 | 431 | 432 | 427 | 429 | 494,000 |
2004/01/23 | 437 | 437 | 428 | 431 | 1,262,000 |
2004/01/22 | 435 | 440 | 431 | 432 | 1,429,000 |
2004/01/21 | 425 | 451 | 425 | 439 | 2,614,000 |
2004/01/20 | 436 | 436 | 424 | 425 | 1,705,000 |
2004/01/19 | 436 | 436 | 432 | 433 | 626,000 |
2004/01/16 | 436 | 436 | 430 | 432 | 548,000 |
2004/01/15 | 435 | 435 | 428 | 431 | 758,000 |
2004/01/14 | 432 | 440 | 432 | 437 | 908,000 |
2004/01/13 | 432 | 435 | 428 | 435 | 1,401,000 |
2004/01/09 | 438 | 441 | 430 | 431 | 1,055,000 |
2004/01/08 | 449 | 450 | 435 | 437 | 1,309,000 |
2004/01/07 | 454 | 454 | 444 | 450 | 829,000 |
2004/01/06 | 457 | 458 | 448 | 453 | 497,000 |
2004/01/05 | 452 | 459 | 450 | 457 | 320,000 |