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
2007/12/28 668 670 659 670 397,000
2007/12/27 681 683 670 678 908,000
2007/12/26 670 683 665 683 927,000
2007/12/25 666 674 659 663 1,227,000
2007/12/21 631 659 630 659 2,045,000
2007/12/20 655 660 648 649 1,659,000
2007/12/19 668 678 660 665 1,676,000
2007/12/18 658 680 649 676 2,225,000
2007/12/17 676 696 666 668 2,405,000
2007/12/14 701 718 693 696 3,235,000
2007/12/13 726 728 711 711 1,463,000
2007/12/12 724 735 715 728 2,810,000
2007/12/11 757 757 720 724 4,854,000
2007/12/10 697 698 683 687 3,761,000
2007/12/07 673 684 670 677 1,931,000
2007/12/06 660 670 649 663 1,802,000
2007/12/05 641 654 635 650 2,268,000
2007/12/04 656 667 634 639 3,111,000
2007/12/03 657 671 654 665 3,344,000
2007/11/30 680 680 648 656 4,175,000
2007/11/29 650 665 645 664 2,258,000
2007/11/28 639 653 635 644 2,245,000
2007/11/27 613 649 608 633 3,521,000
2007/11/26 634 650 616 632 4,488,000
2007/11/22 611 635 604 626 4,761,000
2007/11/21 620 622 601 607 3,448,000
2007/11/20 574 611 568 610 3,544,000
2007/11/19 626 626 601 604 2,410,000
2007/11/16 641 641 624 633 1,217,000
2007/11/15 640 650 635 642 2,098,000
2007/11/14 645 648 630 631 3,231,000
2007/11/13 653 655 627 629 3,853,000
2007/11/12 682 683 662 666 2,505,000
2007/11/09 702 719 697 702 2,618,000
2007/11/08 698 702 682 701 3,883,000
2007/11/07 728 731 717 718 3,570,000
2007/11/06 738 763 731 758 3,962,000
2007/11/05 763 775 750 751 4,052,000
2007/11/02 825 833 798 803 4,078,000
2007/11/01 847 852 838 849 1,068,000
2007/10/31 829 843 826 843 1,623,000
2007/10/30 837 837 824 835 2,639,000
2007/10/29 844 855 841 843 1,068,000
2007/10/26 845 846 825 834 1,642,000
2007/10/25 860 864 837 847 1,747,000
2007/10/24 855 868 841 845 2,151,000
2007/10/23 836 850 826 835 1,320,000
2007/10/22 827 840 821 831 1,214,000
2007/10/19 853 853 834 843 1,359,000
2007/10/18 834 854 830 847 1,499,000
2007/10/17 839 849 813 827 2,053,000
2007/10/16 847 852 815 833 2,498,000
2007/10/15 847 865 845 853 1,714,000
2007/10/12 849 852 836 841 1,070,000
2007/10/11 845 855 839 850 2,349,000
2007/10/10 852 858 842 844 2,256,000
2007/10/09 876 878 851 856 3,254,000
2007/10/05 900 902 878 881 2,624,000
2007/10/04 885 895 877 891 1,914,000
2007/10/03 887 890 856 886 3,843,000
2007/10/02 903 921 895 899 2,441,000
2007/10/01 905 907 886 898 1,513,000
2007/09/28 905 909 895 909 1,378,000
2007/09/27 891 903 886 900 2,032,000
2007/09/26 870 882 863 875 1,961,000
2007/09/25 905 905 872 881 1,630,000
2007/09/21 856 871 854 864 2,376,000
2007/09/20 869 875 863 871 2,995,000
2007/09/19 853 860 843 849 1,847,000
2007/09/18 833 841 824 836 1,597,000
2007/09/14 832 839 824 832 1,105,000
2007/09/13 825 838 823 832 1,150,000
2007/09/12 828 839 815 823 1,895,000
2007/09/11 842 848 830 835 2,237,000
2007/09/10 821 831 813 822 2,467,000
2007/09/07 815 826 806 820 1,577,000
2007/09/06 808 817 799 814 1,702,000
2007/09/05 833 835 814 816 1,638,000
2007/09/04 811 842 802 837 3,152,000
2007/09/03 818 819 802 805 1,416,000
2007/08/31 793 821 786 818 1,876,000
2007/08/30 801 803 785 792 1,687,000
2007/08/29 797 799 787 794 1,092,000
2007/08/28 807 813 801 811 973,000
2007/08/27 811 817 802 806 1,408,000
2007/08/24 796 814 793 806 1,625,000
2007/08/23 792 808 787 808 1,584,000
2007/08/22 778 788 774 781 879,000
2007/08/21 766 785 764 777 1,072,000
2007/08/20 768 780 760 769 1,077,000
2007/08/17 788 797 746 748 2,152,000
2007/08/16 812 822 777 794 3,492,000
2007/08/15 843 847 823 828 1,884,000
2007/08/14 828 854 819 852 2,439,000
2007/08/13 861 872 809 818 3,218,000
2007/08/10 819 860 800 853 2,716,000
2007/08/09 860 869 850 859 3,346,000
2007/08/08 840 858 838 857 3,671,000
2007/08/07 829 832 813 831 3,257,000
2007/08/06 769 822 749 819 4,021,000
2007/08/03 791 795 785 789 1,426,000
2007/08/02 802 802 775 787 2,350,000
2007/08/01 807 813 800 800 1,726,000
2007/07/31 801 808 797 798 1,250,000
2007/07/30 770 795 767 795 1,022,000
2007/07/27 789 789 778 780 1,618,000
2007/07/26 807 812 799 800 1,119,000
2007/07/25 807 808 794 807 1,505,000
2007/07/24 812 816 809 812 1,534,000
2007/07/23 800 804 790 802 1,890,000
2007/07/20 818 821 810 813 1,088,000
2007/07/19 817 822 813 819 1,062,000
2007/07/18 821 821 801 815 2,285,000
2007/07/17 821 826 816 823 1,716,000
2007/07/13 816 822 813 820 1,817,000
2007/07/12 802 810 796 803 1,468,000
2007/07/11 802 804 792 802 1,536,000
2007/07/10 820 820 805 812 1,190,000
2007/07/09 819 823 814 817 1,440,000
2007/07/06 823 823 813 822 971,000
2007/07/05 817 830 817 825 2,018,000
2007/07/04 811 819 805 815 1,143,000
2007/07/03 823 823 803 809 1,438,000
2007/07/02 803 820 799 815 1,643,000
2007/06/29 793 805 787 803 1,997,000
2007/06/28 782 798 779 793 1,734,000
2007/06/27 775 778 762 772 2,753,000
2007/06/26 773 776 766 771 1,495,000
2007/06/25 779 780 771 774 2,554,000
2007/06/22 784 786 771 778 2,416,000
2007/06/21 787 793 786 790 1,202,000
2007/06/20 793 794 786 787 1,082,000
2007/06/19 801 801 786 787 1,806,000
2007/06/18 808 812 800 802 1,756,000
2007/06/15 789 795 782 794 1,378,000
2007/06/14 785 789 776 785 1,335,000
2007/06/13 767 780 764 777 2,257,000
2007/06/12 798 803 771 774 3,968,000
2007/06/11 769 772 762 766 1,631,000
2007/06/08 767 770 761 769 2,570,000
2007/06/07 780 786 778 784 878,000
2007/06/06 793 799 784 790 1,214,000
2007/06/05 787 797 784 797 1,331,000
2007/06/04 790 791 781 786 1,001,000
2007/06/01 788 791 784 787 1,535,000
2007/05/31 787 791 778 787 1,874,000
2007/05/30 779 792 768 786 3,407,000
2007/05/29 761 782 761 778 3,722,000
2007/05/28 748 762 742 754 3,004,000
2007/05/25 741 741 726 736 1,846,000
2007/05/24 742 745 727 738 2,970,000
2007/05/23 758 759 749 753 1,907,000
2007/05/22 744 767 742 765 2,514,000
2007/05/21 742 747 736 742 1,059,000
2007/05/18 754 754 738 743 1,584,000
2007/05/17 758 761 743 744 1,783,000
2007/05/16 749 758 739 749 1,528,000
2007/05/15 762 769 747 750 1,687,000
2007/05/14 774 777 765 766 1,179,000
2007/05/11 766 778 766 773 2,330,000
2007/05/10 787 788 763 765 3,930,000
2007/05/09 806 815 786 793 3,134,000
2007/05/08 816 820 803 806 1,544,000
2007/05/07 820 821 811 815 1,060,000
2007/05/02 812 822 805 818 755,000
2007/05/01 812 819 804 812 554,000
2007/04/27 819 823 805 812 1,448,000
2007/04/26 791 814 791 810 1,480,000
2007/04/25 808 810 788 788 1,600,000
2007/04/24 808 814 803 806 907,000
2007/04/23 828 830 805 810 789,000
2007/04/20 830 831 821 829 1,325,000
2007/04/19 833 836 814 822 1,003,000
2007/04/18 837 843 825 832 2,194,000
2007/04/17 846 846 819 830 1,059,000
2007/04/16 847 850 840 847 1,076,000
2007/04/13 843 845 828 830 641,000
2007/04/12 843 844 827 841 945,000
2007/04/11 851 857 844 849 1,699,000
2007/04/10 839 846 838 844 977,000
2007/04/09 845 851 835 849 1,578,000
2007/04/06 846 851 841 846 3,910,000
2007/04/05 814 821 811 816 1,562,000
2007/04/04 806 813 800 812 1,397,000
2007/04/03 794 802 788 796 1,186,000
2007/04/02 814 814 790 790 1,803,000
2007/03/30 805 813 801 805 2,237,000
2007/03/29 781 812 781 799 2,763,000
2007/03/28 800 809 793 801 1,860,000
2007/03/27 811 822 808 810 977,000
2007/03/26 817 818 800 808 2,618,000
2007/03/23 834 835 818 823 1,719,000
2007/03/22 855 863 821 824 3,429,000
2007/03/20 801 808 793 805 1,998,000
2007/03/19 779 786 776 786 1,543,000
2007/03/16 790 796 782 786 1,261,000
2007/03/15 796 801 786 796 1,754,000
2007/03/14 802 807 787 791 2,066,000
2007/03/13 833 833 818 819 1,291,000
2007/03/12 822 830 818 823 1,526,000
2007/03/09 811 824 811 818 2,136,000
2007/03/08 808 818 800 817 1,895,000
2007/03/07 832 832 808 813 1,795,000
2007/03/06 808 824 808 822 1,501,000
2007/03/05 819 822 805 807 1,692,000
2007/03/02 846 847 827 836 1,391,000
2007/03/01 859 859 835 846 1,583,000
2007/02/28 845 856 838 853 1,515,000
2007/02/27 897 904 888 895 1,456,000
2007/02/26 893 897 888 892 1,816,000
2007/02/23 907 907 889 898 1,034,000
2007/02/22 904 907 892 901 872,000
2007/02/21 889 898 888 894 789,000
2007/02/20 894 906 885 888 745,000
2007/02/19 892 900 886 893 860,000
2007/02/16 909 914 893 898 819,000
2007/02/15 910 913 900 905 1,996,000
2007/02/14 919 929 906 913 2,539,000
2007/02/13 900 919 888 919 1,974,000
2007/02/09 878 895 874 893 2,334,000
2007/02/08 899 901 881 885 1,524,000
2007/02/07 903 907 885 896 1,397,000
2007/02/06 910 916 900 913 1,878,000
2007/02/05 888 925 880 925 3,808,000
2007/02/02 879 881 865 865 1,359,000
2007/02/01 869 890 861 884 1,101,000
2007/01/31 884 885 863 866 1,201,000
2007/01/30 891 898 880 881 1,253,000
2007/01/29 884 908 879 898 1,666,000
2007/01/26 863 875 863 870 966,000
2007/01/25 902 905 876 878 1,374,000
2007/01/24 920 920 897 899 2,167,000
2007/01/23 882 920 879 920 2,416,000
2007/01/22 880 884 873 878 1,113,000
2007/01/19 876 876 859 863 1,195,000
2007/01/18 870 874 859 872 1,725,000
2007/01/17 848 887 838 874 2,595,000
2007/01/16 835 847 834 837 1,115,000
2007/01/15 839 857 835 836 1,686,000
2007/01/12 813 818 805 814 864,000
2007/01/11 819 821 802 811 666,000
2007/01/10 835 835 812 813 993,000
2007/01/09 832 845 816 837 551,000
2007/01/05 847 854 830 834 686,000
2007/01/04 845 855 843 847 366,000

このページの先頭へ