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 |
|---|---|---|---|---|---|
| 2005/12/30 | 865 | 865 | 846 | 848 | 372,000 |
| 2005/12/29 | 864 | 866 | 856 | 860 | 727,000 |
| 2005/12/28 | 840 | 863 | 840 | 863 | 1,221,000 |
| 2005/12/27 | 848 | 848 | 840 | 841 | 991,000 |
| 2005/12/26 | 851 | 855 | 832 | 841 | 2,023,000 |
| 2005/12/22 | 820 | 827 | 815 | 818 | 973,000 |
| 2005/12/21 | 805 | 817 | 799 | 817 | 1,155,000 |
| 2005/12/20 | 805 | 805 | 800 | 804 | 815,000 |
| 2005/12/19 | 802 | 807 | 796 | 798 | 1,494,000 |
| 2005/12/16 | 776 | 802 | 776 | 792 | 2,045,000 |
| 2005/12/15 | 780 | 787 | 777 | 778 | 1,338,000 |
| 2005/12/14 | 791 | 793 | 775 | 776 | 1,594,000 |
| 2005/12/13 | 777 | 783 | 772 | 777 | 1,030,000 |
| 2005/12/12 | 776 | 787 | 768 | 771 | 2,047,000 |
| 2005/12/09 | 758 | 779 | 758 | 773 | 1,850,000 |
| 2005/12/08 | 787 | 790 | 767 | 772 | 1,584,000 |
| 2005/12/07 | 796 | 798 | 790 | 793 | 815,000 |
| 2005/12/06 | 802 | 804 | 792 | 796 | 1,169,000 |
| 2005/12/05 | 800 | 805 | 796 | 800 | 1,218,000 |
| 2005/12/02 | 783 | 798 | 781 | 793 | 1,189,000 |
| 2005/12/01 | 769 | 774 | 765 | 774 | 1,132,000 |
| 2005/11/30 | 770 | 777 | 769 | 771 | 1,640,000 |
| 2005/11/29 | 768 | 769 | 762 | 766 | 721,000 |
| 2005/11/28 | 776 | 776 | 758 | 762 | 1,414,000 |
| 2005/11/25 | 778 | 778 | 766 | 771 | 760,000 |
| 2005/11/24 | 774 | 780 | 766 | 776 | 1,090,000 |
| 2005/11/22 | 777 | 781 | 771 | 774 | 428,000 |
| 2005/11/21 | 773 | 785 | 768 | 776 | 696,000 |
| 2005/11/18 | 783 | 794 | 768 | 773 | 1,280,000 |
| 2005/11/17 | 777 | 780 | 758 | 780 | 1,015,000 |
| 2005/11/16 | 757 | 778 | 751 | 776 | 1,127,000 |
| 2005/11/15 | 751 | 757 | 746 | 756 | 665,000 |
| 2005/11/14 | 769 | 769 | 752 | 752 | 472,000 |
| 2005/11/11 | 770 | 772 | 762 | 763 | 521,000 |
| 2005/11/10 | 775 | 775 | 759 | 766 | 513,000 |
| 2005/11/09 | 767 | 775 | 762 | 768 | 489,000 |
| 2005/11/08 | 765 | 765 | 751 | 757 | 707,000 |
| 2005/11/07 | 774 | 777 | 752 | 760 | 1,144,000 |
| 2005/11/04 | 782 | 786 | 773 | 773 | 1,076,000 |
| 2005/11/02 | 770 | 783 | 768 | 774 | 1,511,000 |
| 2005/11/01 | 760 | 771 | 760 | 766 | 813,000 |
| 2005/10/31 | 730 | 754 | 730 | 751 | 1,217,000 |
| 2005/10/28 | 720 | 726 | 709 | 725 | 1,554,000 |
| 2005/10/27 | 725 | 734 | 718 | 720 | 868,000 |
| 2005/10/26 | 715 | 725 | 715 | 722 | 1,038,000 |
| 2005/10/25 | 716 | 728 | 716 | 723 | 849,000 |
| 2005/10/24 | 724 | 724 | 710 | 711 | 501,000 |
| 2005/10/21 | 710 | 721 | 709 | 721 | 914,000 |
| 2005/10/20 | 723 | 729 | 716 | 717 | 742,000 |
| 2005/10/19 | 728 | 734 | 715 | 721 | 861,000 |
| 2005/10/18 | 746 | 746 | 725 | 728 | 937,000 |
| 2005/10/17 | 738 | 749 | 730 | 746 | 1,232,000 |
| 2005/10/14 | 730 | 744 | 723 | 741 | 1,395,000 |
| 2005/10/13 | 726 | 731 | 720 | 728 | 887,000 |
| 2005/10/12 | 749 | 749 | 734 | 736 | 1,007,000 |
| 2005/10/11 | 724 | 743 | 719 | 742 | 1,166,000 |
| 2005/10/07 | 721 | 722 | 710 | 711 | 782,000 |
| 2005/10/06 | 718 | 726 | 714 | 715 | 970,000 |
| 2005/10/05 | 750 | 750 | 734 | 736 | 893,000 |
| 2005/10/04 | 738 | 749 | 732 | 745 | 1,247,000 |
| 2005/10/03 | 725 | 734 | 720 | 730 | 815,000 |
| 2005/09/30 | 755 | 757 | 731 | 735 | 1,245,000 |
| 2005/09/29 | 750 | 750 | 726 | 749 | 1,229,000 |
| 2005/09/28 | 727 | 750 | 726 | 749 | 1,561,000 |
| 2005/09/27 | 719 | 725 | 713 | 717 | 811,000 |
| 2005/09/26 | 716 | 720 | 708 | 720 | 1,613,000 |
| 2005/09/22 | 685 | 710 | 683 | 706 | 1,949,000 |
| 2005/09/21 | 678 | 691 | 677 | 685 | 2,124,000 |
| 2005/09/20 | 663 | 670 | 662 | 668 | 1,003,000 |
| 2005/09/16 | 665 | 669 | 656 | 662 | 975,000 |
| 2005/09/15 | 665 | 674 | 663 | 673 | 802,000 |
| 2005/09/14 | 665 | 669 | 657 | 660 | 1,120,000 |
| 2005/09/13 | 655 | 659 | 649 | 655 | 1,045,000 |
| 2005/09/12 | 662 | 664 | 654 | 659 | 912,000 |
| 2005/09/09 | 631 | 653 | 631 | 647 | 1,758,000 |
| 2005/09/08 | 645 | 646 | 635 | 638 | 1,466,000 |
| 2005/09/07 | 656 | 662 | 640 | 644 | 1,806,000 |
| 2005/09/06 | 665 | 672 | 664 | 666 | 1,114,000 |
| 2005/09/05 | 670 | 677 | 668 | 675 | 743,000 |
| 2005/09/02 | 666 | 678 | 666 | 678 | 994,000 |
| 2005/09/01 | 670 | 674 | 666 | 666 | 1,004,000 |
| 2005/08/31 | 663 | 665 | 658 | 661 | 891,000 |
| 2005/08/30 | 672 | 680 | 667 | 672 | 1,253,000 |
| 2005/08/29 | 670 | 674 | 661 | 667 | 1,613,000 |
| 2005/08/26 | 665 | 673 | 662 | 672 | 798,000 |
| 2005/08/25 | 658 | 665 | 654 | 663 | 1,201,000 |
| 2005/08/24 | 658 | 658 | 648 | 655 | 413,000 |
| 2005/08/23 | 661 | 667 | 659 | 659 | 983,000 |
| 2005/08/22 | 644 | 662 | 642 | 658 | 1,626,000 |
| 2005/08/19 | 641 | 643 | 628 | 641 | 805,000 |
| 2005/08/18 | 647 | 647 | 637 | 642 | 643,000 |
| 2005/08/17 | 642 | 649 | 641 | 642 | 650,000 |
| 2005/08/16 | 635 | 643 | 633 | 641 | 450,000 |
| 2005/08/15 | 633 | 638 | 631 | 638 | 578,000 |
| 2005/08/12 | 640 | 640 | 629 | 633 | 427,000 |
| 2005/08/11 | 644 | 644 | 632 | 639 | 631,000 |
| 2005/08/10 | 644 | 647 | 636 | 638 | 923,000 |
| 2005/08/09 | 627 | 642 | 621 | 641 | 907,000 |
| 2005/08/08 | 615 | 632 | 611 | 629 | 1,292,000 |
| 2005/08/05 | 622 | 628 | 615 | 623 | 1,577,000 |
| 2005/08/04 | 630 | 631 | 612 | 616 | 637,000 |
| 2005/08/03 | 631 | 632 | 626 | 629 | 772,000 |
| 2005/08/02 | 632 | 633 | 624 | 631 | 573,000 |
| 2005/08/01 | 632 | 640 | 631 | 635 | 822,000 |
| 2005/07/29 | 622 | 633 | 620 | 629 | 734,000 |
| 2005/07/28 | 620 | 621 | 617 | 618 | 726,000 |
| 2005/07/27 | 619 | 622 | 617 | 620 | 476,000 |
| 2005/07/26 | 620 | 625 | 619 | 622 | 497,000 |
| 2005/07/25 | 615 | 618 | 613 | 616 | 413,000 |
| 2005/07/22 | 620 | 620 | 610 | 617 | 582,000 |
| 2005/07/21 | 621 | 629 | 614 | 614 | 700,000 |
| 2005/07/20 | 622 | 625 | 619 | 620 | 729,000 |
| 2005/07/19 | 617 | 625 | 613 | 620 | 715,000 |
| 2005/07/15 | 621 | 624 | 612 | 616 | 976,000 |
| 2005/07/14 | 620 | 633 | 620 | 625 | 1,155,000 |
| 2005/07/13 | 615 | 623 | 612 | 617 | 2,243,000 |
| 2005/07/12 | 598 | 598 | 593 | 596 | 741,000 |
| 2005/07/11 | 600 | 605 | 595 | 595 | 694,000 |
| 2005/07/08 | 582 | 588 | 581 | 581 | 292,000 |
| 2005/07/07 | 588 | 588 | 584 | 588 | 390,000 |
| 2005/07/06 | 583 | 592 | 583 | 588 | 576,000 |
| 2005/07/05 | 582 | 586 | 579 | 583 | 366,000 |
| 2005/07/04 | 585 | 586 | 582 | 583 | 345,000 |
| 2005/07/01 | 584 | 585 | 578 | 582 | 497,000 |
| 2005/06/30 | 581 | 588 | 581 | 584 | 785,000 |
| 2005/06/29 | 576 | 583 | 576 | 580 | 544,000 |
| 2005/06/28 | 574 | 580 | 570 | 577 | 398,000 |
| 2005/06/27 | 571 | 575 | 568 | 570 | 324,000 |
| 2005/06/24 | 577 | 580 | 573 | 578 | 548,000 |
| 2005/06/23 | 576 | 580 | 574 | 577 | 640,000 |
| 2005/06/22 | 576 | 579 | 570 | 571 | 648,000 |
| 2005/06/21 | 582 | 585 | 577 | 578 | 680,000 |
| 2005/06/20 | 582 | 596 | 582 | 590 | 1,424,000 |
| 2005/06/17 | 574 | 580 | 573 | 579 | 502,000 |
| 2005/06/16 | 572 | 575 | 570 | 573 | 679,000 |
| 2005/06/15 | 564 | 574 | 564 | 569 | 383,000 |
| 2005/06/14 | 569 | 570 | 566 | 567 | 377,000 |
| 2005/06/13 | 570 | 574 | 566 | 568 | 510,000 |
| 2005/06/10 | 572 | 580 | 568 | 577 | 1,487,000 |
| 2005/06/09 | 574 | 574 | 557 | 559 | 849,000 |
| 2005/06/08 | 569 | 569 | 565 | 569 | 470,000 |
| 2005/06/07 | 565 | 568 | 564 | 567 | 498,000 |
| 2005/06/06 | 561 | 563 | 554 | 562 | 460,000 |
| 2005/06/03 | 560 | 565 | 556 | 559 | 580,000 |
| 2005/06/02 | 561 | 571 | 560 | 563 | 1,174,000 |
| 2005/06/01 | 557 | 565 | 556 | 559 | 742,000 |
| 2005/05/31 | 569 | 572 | 559 | 566 | 970,000 |
| 2005/05/30 | 563 | 573 | 560 | 568 | 1,381,000 |
| 2005/05/27 | 561 | 570 | 556 | 557 | 651,000 |
| 2005/05/26 | 558 | 565 | 556 | 561 | 745,000 |
| 2005/05/25 | 568 | 569 | 559 | 559 | 630,000 |
| 2005/05/24 | 575 | 575 | 566 | 570 | 524,000 |
| 2005/05/23 | 573 | 581 | 571 | 572 | 2,432,000 |
| 2005/05/20 | 569 | 573 | 565 | 569 | 1,601,000 |
| 2005/05/19 | 548 | 565 | 547 | 565 | 1,541,000 |
| 2005/05/18 | 533 | 546 | 532 | 543 | 1,723,000 |
| 2005/05/17 | 545 | 547 | 525 | 527 | 1,493,000 |
| 2005/05/16 | 540 | 548 | 534 | 536 | 1,406,000 |
| 2005/05/13 | 551 | 559 | 551 | 553 | 1,497,000 |
| 2005/05/12 | 568 | 573 | 560 | 561 | 362,000 |
| 2005/05/11 | 554 | 571 | 553 | 571 | 1,549,000 |
| 2005/05/10 | 570 | 572 | 552 | 554 | 1,747,000 |
| 2005/05/09 | 565 | 578 | 563 | 575 | 1,153,000 |
| 2005/05/06 | 564 | 566 | 560 | 562 | 1,238,000 |
| 2005/05/02 | 551 | 558 | 546 | 554 | 1,057,000 |
| 2005/04/28 | 556 | 564 | 552 | 564 | 1,294,000 |
| 2005/04/27 | 543 | 557 | 543 | 553 | 802,000 |
| 2005/04/26 | 541 | 554 | 532 | 552 | 1,248,000 |
| 2005/04/25 | 549 | 553 | 544 | 551 | 746,000 |
| 2005/04/22 | 552 | 552 | 545 | 548 | 611,000 |
| 2005/04/21 | 529 | 541 | 526 | 540 | 1,250,000 |
| 2005/04/20 | 555 | 555 | 545 | 549 | 1,913,000 |
| 2005/04/19 | 526 | 541 | 526 | 535 | 2,157,000 |
| 2005/04/18 | 531 | 531 | 516 | 523 | 1,687,000 |
| 2005/04/15 | 541 | 543 | 534 | 534 | 912,000 |
| 2005/04/14 | 549 | 549 | 543 | 547 | 780,000 |
| 2005/04/13 | 551 | 552 | 546 | 550 | 1,569,000 |
| 2005/04/12 | 559 | 559 | 546 | 547 | 2,086,000 |
| 2005/04/11 | 565 | 566 | 558 | 560 | 1,809,000 |
| 2005/04/08 | 568 | 570 | 563 | 568 | 1,444,000 |
| 2005/04/07 | 578 | 580 | 566 | 571 | 1,709,000 |
| 2005/04/06 | 582 | 584 | 578 | 580 | 812,000 |
| 2005/04/05 | 580 | 588 | 580 | 584 | 1,128,000 |
| 2005/04/04 | 581 | 588 | 580 | 587 | 998,000 |
| 2005/04/01 | 572 | 592 | 568 | 591 | 881,000 |
| 2005/03/31 | 583 | 593 | 583 | 590 | 759,000 |
| 2005/03/30 | 583 | 588 | 576 | 583 | 716,000 |
| 2005/03/29 | 596 | 596 | 580 | 584 | 607,000 |
| 2005/03/28 | 587 | 597 | 585 | 595 | 869,000 |
| 2005/03/25 | 587 | 590 | 583 | 586 | 525,000 |
| 2005/03/24 | 583 | 584 | 578 | 580 | 635,000 |
| 2005/03/23 | 590 | 590 | 571 | 577 | 1,196,000 |
| 2005/03/22 | 580 | 586 | 576 | 586 | 725,000 |
| 2005/03/18 | 576 | 576 | 570 | 576 | 354,000 |
| 2005/03/17 | 573 | 578 | 566 | 575 | 794,000 |
| 2005/03/16 | 570 | 574 | 562 | 572 | 743,000 |
| 2005/03/15 | 573 | 575 | 561 | 569 | 731,000 |
| 2005/03/14 | 578 | 582 | 572 | 572 | 530,000 |
| 2005/03/11 | 582 | 585 | 575 | 576 | 1,197,000 |
| 2005/03/10 | 579 | 583 | 576 | 579 | 494,000 |
| 2005/03/09 | 580 | 585 | 578 | 580 | 789,000 |
| 2005/03/08 | 586 | 590 | 583 | 590 | 392,000 |
| 2005/03/07 | 590 | 594 | 589 | 594 | 453,000 |
| 2005/03/04 | 584 | 590 | 575 | 589 | 583,000 |
| 2005/03/03 | 584 | 591 | 583 | 585 | 920,000 |
| 2005/03/02 | 578 | 582 | 574 | 581 | 428,000 |
| 2005/03/01 | 578 | 580 | 575 | 578 | 381,000 |
| 2005/02/28 | 585 | 585 | 575 | 579 | 926,000 |
| 2005/02/25 | 571 | 579 | 560 | 578 | 975,000 |
| 2005/02/24 | 561 | 566 | 559 | 565 | 428,000 |
| 2005/02/23 | 558 | 562 | 555 | 557 | 263,000 |
| 2005/02/22 | 564 | 565 | 561 | 564 | 420,000 |
| 2005/02/21 | 568 | 572 | 563 | 567 | 448,000 |
| 2005/02/18 | 561 | 567 | 561 | 565 | 368,000 |
| 2005/02/17 | 561 | 568 | 561 | 566 | 302,000 |
| 2005/02/16 | 560 | 567 | 560 | 566 | 669,000 |
| 2005/02/15 | 567 | 571 | 563 | 563 | 881,000 |
| 2005/02/14 | 567 | 575 | 564 | 570 | 1,312,000 |
| 2005/02/10 | 561 | 569 | 561 | 565 | 534,000 |
| 2005/02/09 | 574 | 574 | 562 | 565 | 879,000 |
| 2005/02/08 | 571 | 574 | 565 | 572 | 1,127,000 |
| 2005/02/07 | 553 | 563 | 552 | 563 | 929,000 |
| 2005/02/04 | 555 | 558 | 547 | 555 | 788,000 |
| 2005/02/03 | 551 | 554 | 547 | 552 | 564,000 |
| 2005/02/02 | 558 | 559 | 550 | 550 | 921,000 |
| 2005/02/01 | 555 | 555 | 550 | 555 | 639,000 |
| 2005/01/31 | 544 | 559 | 542 | 555 | 1,220,000 |
| 2005/01/28 | 541 | 546 | 534 | 538 | 1,551,000 |
| 2005/01/27 | 550 | 551 | 545 | 548 | 838,000 |
| 2005/01/26 | 544 | 550 | 542 | 547 | 874,000 |
| 2005/01/25 | 545 | 546 | 540 | 544 | 661,000 |
| 2005/01/24 | 548 | 551 | 546 | 547 | 508,000 |
| 2005/01/21 | 547 | 551 | 542 | 546 | 633,000 |
| 2005/01/20 | 555 | 555 | 546 | 546 | 835,000 |
| 2005/01/19 | 565 | 565 | 557 | 557 | 413,000 |
| 2005/01/18 | 565 | 567 | 561 | 563 | 671,000 |
| 2005/01/17 | 574 | 574 | 565 | 568 | 660,000 |
| 2005/01/14 | 555 | 575 | 555 | 569 | 1,307,000 |
| 2005/01/13 | 567 | 570 | 558 | 559 | 429,000 |
| 2005/01/12 | 572 | 573 | 561 | 563 | 775,000 |
| 2005/01/11 | 571 | 575 | 563 | 567 | 665,000 |
| 2005/01/07 | 575 | 576 | 568 | 571 | 291,000 |
| 2005/01/06 | 565 | 585 | 565 | 577 | 385,000 |
| 2005/01/05 | 574 | 575 | 570 | 572 | 403,000 |
| 2005/01/04 | 572 | 579 | 564 | 579 | 219,000 |