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
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

このページの先頭へ