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 |
|---|---|---|---|---|---|
| 2008/12/30 | 418 | 429 | 417 | 423 | 455,000 |
| 2008/12/29 | 406 | 417 | 406 | 417 | 756,000 |
| 2008/12/26 | 396 | 409 | 396 | 406 | 587,000 |
| 2008/12/25 | 407 | 407 | 392 | 400 | 698,000 |
| 2008/12/24 | 406 | 410 | 394 | 399 | 807,000 |
| 2008/12/22 | 408 | 412 | 404 | 411 | 1,422,000 |
| 2008/12/19 | 416 | 423 | 403 | 406 | 1,703,000 |
| 2008/12/18 | 422 | 429 | 411 | 416 | 1,395,000 |
| 2008/12/17 | 428 | 429 | 410 | 422 | 1,013,000 |
| 2008/12/16 | 422 | 427 | 409 | 413 | 1,295,000 |
| 2008/12/15 | 435 | 436 | 424 | 425 | 1,315,000 |
| 2008/12/12 | 432 | 432 | 407 | 415 | 1,348,000 |
| 2008/12/11 | 424 | 435 | 414 | 435 | 910,000 |
| 2008/12/10 | 436 | 438 | 410 | 423 | 2,016,000 |
| 2008/12/09 | 428 | 437 | 424 | 429 | 1,259,000 |
| 2008/12/08 | 402 | 427 | 402 | 423 | 1,463,000 |
| 2008/12/05 | 407 | 410 | 396 | 398 | 1,548,000 |
| 2008/12/04 | 405 | 417 | 400 | 406 | 1,876,000 |
| 2008/12/03 | 410 | 412 | 400 | 406 | 1,919,000 |
| 2008/12/02 | 391 | 419 | 391 | 405 | 2,272,000 |
| 2008/12/01 | 416 | 419 | 406 | 411 | 935,000 |
| 2008/11/28 | 422 | 425 | 409 | 425 | 1,955,000 |
| 2008/11/27 | 407 | 419 | 400 | 412 | 2,140,000 |
| 2008/11/26 | 424 | 429 | 411 | 413 | 1,450,000 |
| 2008/11/25 | 445 | 445 | 422 | 440 | 1,602,000 |
| 2008/11/21 | 385 | 419 | 377 | 416 | 2,519,000 |
| 2008/11/20 | 403 | 413 | 390 | 400 | 2,655,000 |
| 2008/11/19 | 431 | 435 | 415 | 422 | 1,580,000 |
| 2008/11/18 | 450 | 458 | 435 | 436 | 2,628,000 |
| 2008/11/17 | 406 | 439 | 398 | 426 | 2,940,000 |
| 2008/11/14 | 420 | 427 | 405 | 413 | 2,889,000 |
| 2008/11/13 | 399 | 410 | 385 | 399 | 2,698,000 |
| 2008/11/12 | 388 | 410 | 388 | 406 | 2,423,000 |
| 2008/11/11 | 401 | 409 | 389 | 390 | 1,399,000 |
| 2008/11/10 | 415 | 422 | 404 | 412 | 3,215,000 |
| 2008/11/07 | 403 | 430 | 395 | 410 | 3,526,000 |
| 2008/11/06 | 417 | 435 | 398 | 398 | 2,488,000 |
| 2008/11/05 | 427 | 448 | 425 | 442 | 1,129,000 |
| 2008/11/04 | 392 | 428 | 387 | 428 | 3,262,000 |
| 2008/10/31 | 373 | 387 | 352 | 352 | 2,382,000 |
| 2008/10/30 | 369 | 408 | 365 | 408 | 1,400,000 |
| 2008/10/29 | 380 | 381 | 350 | 367 | 2,038,000 |
| 2008/10/28 | 300 | 354 | 298 | 350 | 2,870,000 |
| 2008/10/27 | 332 | 345 | 301 | 301 | 2,136,000 |
| 2008/10/24 | 363 | 364 | 325 | 331 | 1,562,000 |
| 2008/10/23 | 353 | 362 | 336 | 359 | 1,933,000 |
| 2008/10/22 | 400 | 405 | 360 | 360 | 1,034,000 |
| 2008/10/21 | 380 | 395 | 377 | 395 | 1,477,000 |
| 2008/10/20 | 371 | 395 | 365 | 375 | 2,783,000 |
| 2008/10/17 | 388 | 389 | 361 | 366 | 2,124,000 |
| 2008/10/16 | 378 | 394 | 344 | 358 | 3,710,000 |
| 2008/10/15 | 372 | 391 | 371 | 388 | 1,788,000 |
| 2008/10/14 | 386 | 397 | 377 | 392 | 1,488,000 |
| 2008/10/10 | 355 | 373 | 315 | 356 | 4,000,000 |
| 2008/10/09 | 353 | 366 | 345 | 355 | 1,955,000 |
| 2008/10/08 | 367 | 369 | 340 | 344 | 1,953,000 |
| 2008/10/07 | 352 | 386 | 352 | 378 | 2,061,000 |
| 2008/10/06 | 397 | 398 | 382 | 383 | 1,745,000 |
| 2008/10/03 | 422 | 427 | 408 | 414 | 1,374,000 |
| 2008/10/02 | 474 | 474 | 436 | 438 | 1,300,000 |
| 2008/10/01 | 478 | 479 | 462 | 465 | 1,174,000 |
| 2008/09/30 | 460 | 475 | 453 | 470 | 1,576,000 |
| 2008/09/29 | 503 | 503 | 474 | 477 | 1,245,000 |
| 2008/09/26 | 509 | 511 | 487 | 496 | 1,418,000 |
| 2008/09/25 | 500 | 506 | 485 | 504 | 1,398,000 |
| 2008/09/24 | 491 | 499 | 482 | 499 | 1,077,000 |
| 2008/09/22 | 515 | 515 | 491 | 495 | 1,302,000 |
| 2008/09/19 | 489 | 499 | 488 | 492 | 1,469,000 |
| 2008/09/18 | 469 | 486 | 462 | 484 | 1,365,000 |
| 2008/09/17 | 514 | 517 | 479 | 484 | 2,457,000 |
| 2008/09/16 | 501 | 506 | 490 | 499 | 2,278,000 |
| 2008/09/12 | 522 | 526 | 496 | 511 | 2,150,000 |
| 2008/09/11 | 509 | 521 | 507 | 514 | 2,060,000 |
| 2008/09/10 | 507 | 520 | 497 | 508 | 2,583,000 |
| 2008/09/09 | 528 | 528 | 507 | 512 | 2,527,000 |
| 2008/09/08 | 518 | 530 | 514 | 518 | 2,050,000 |
| 2008/09/05 | 497 | 519 | 496 | 512 | 1,533,000 |
| 2008/09/04 | 544 | 545 | 525 | 526 | 1,532,000 |
| 2008/09/03 | 547 | 548 | 532 | 538 | 1,409,000 |
| 2008/09/02 | 535 | 545 | 529 | 538 | 2,869,000 |
| 2008/09/01 | 539 | 547 | 539 | 540 | 1,898,000 |
| 2008/08/29 | 558 | 568 | 549 | 558 | 2,929,000 |
| 2008/08/28 | 556 | 559 | 543 | 554 | 2,123,000 |
| 2008/08/27 | 578 | 586 | 573 | 573 | 956,000 |
| 2008/08/26 | 582 | 593 | 575 | 587 | 783,000 |
| 2008/08/25 | 590 | 600 | 587 | 589 | 1,089,000 |
| 2008/08/22 | 582 | 588 | 569 | 572 | 1,088,000 |
| 2008/08/21 | 587 | 588 | 577 | 586 | 971,000 |
| 2008/08/20 | 578 | 594 | 578 | 589 | 1,286,000 |
| 2008/08/19 | 603 | 606 | 591 | 594 | 850,000 |
| 2008/08/18 | 610 | 628 | 609 | 611 | 1,265,000 |
| 2008/08/15 | 594 | 613 | 589 | 605 | 1,855,000 |
| 2008/08/14 | 588 | 598 | 582 | 594 | 1,896,000 |
| 2008/08/13 | 598 | 602 | 583 | 590 | 2,415,000 |
| 2008/08/12 | 617 | 631 | 606 | 608 | 1,515,000 |
| 2008/08/11 | 626 | 639 | 624 | 630 | 2,606,000 |
| 2008/08/08 | 570 | 645 | 566 | 609 | 6,559,000 |
| 2008/08/07 | 548 | 563 | 540 | 560 | 3,469,000 |
| 2008/08/06 | 551 | 568 | 546 | 568 | 3,839,000 |
| 2008/08/05 | 550 | 566 | 544 | 549 | 2,399,000 |
| 2008/08/04 | 578 | 585 | 559 | 559 | 1,807,000 |
| 2008/08/01 | 629 | 629 | 598 | 600 | 1,415,000 |
| 2008/07/31 | 642 | 645 | 628 | 638 | 988,000 |
| 2008/07/30 | 621 | 633 | 619 | 632 | 833,000 |
| 2008/07/29 | 616 | 619 | 605 | 617 | 739,000 |
| 2008/07/28 | 632 | 639 | 624 | 629 | 770,000 |
| 2008/07/25 | 644 | 644 | 630 | 631 | 800,000 |
| 2008/07/24 | 640 | 648 | 638 | 647 | 1,630,000 |
| 2008/07/23 | 613 | 627 | 613 | 624 | 1,297,000 |
| 2008/07/22 | 592 | 605 | 581 | 605 | 1,259,000 |
| 2008/07/18 | 591 | 594 | 576 | 578 | 1,103,000 |
| 2008/07/17 | 580 | 586 | 574 | 582 | 1,164,000 |
| 2008/07/16 | 571 | 584 | 571 | 573 | 1,121,000 |
| 2008/07/15 | 578 | 584 | 571 | 581 | 1,175,000 |
| 2008/07/14 | 585 | 598 | 579 | 581 | 1,978,000 |
| 2008/07/11 | 600 | 605 | 591 | 594 | 1,387,000 |
| 2008/07/10 | 623 | 623 | 603 | 605 | 1,663,000 |
| 2008/07/09 | 611 | 625 | 609 | 614 | 2,216,000 |
| 2008/07/08 | 610 | 610 | 597 | 601 | 1,883,000 |
| 2008/07/07 | 601 | 610 | 599 | 604 | 1,108,000 |
| 2008/07/04 | 605 | 607 | 594 | 600 | 1,530,000 |
| 2008/07/03 | 601 | 613 | 597 | 604 | 2,114,000 |
| 2008/07/02 | 611 | 619 | 599 | 604 | 1,582,000 |
| 2008/07/01 | 606 | 626 | 601 | 605 | 2,588,000 |
| 2008/06/30 | 585 | 607 | 585 | 598 | 1,596,000 |
| 2008/06/27 | 584 | 601 | 581 | 589 | 1,680,000 |
| 2008/06/26 | 611 | 614 | 595 | 603 | 1,320,000 |
| 2008/06/25 | 609 | 609 | 587 | 608 | 1,375,000 |
| 2008/06/24 | 587 | 603 | 583 | 593 | 1,703,000 |
| 2008/06/23 | 586 | 601 | 582 | 597 | 1,185,000 |
| 2008/06/20 | 623 | 623 | 599 | 601 | 2,253,000 |
| 2008/06/19 | 629 | 629 | 603 | 606 | 1,142,000 |
| 2008/06/18 | 625 | 630 | 620 | 628 | 1,923,000 |
| 2008/06/17 | 610 | 620 | 603 | 616 | 3,029,000 |
| 2008/06/16 | 613 | 631 | 607 | 620 | 1,527,000 |
| 2008/06/13 | 605 | 616 | 603 | 611 | 1,376,000 |
| 2008/06/12 | 597 | 615 | 597 | 608 | 2,336,000 |
| 2008/06/11 | 625 | 629 | 611 | 624 | 2,446,000 |
| 2008/06/10 | 642 | 642 | 606 | 615 | 3,094,000 |
| 2008/06/09 | 637 | 653 | 624 | 628 | 3,000,000 |
| 2008/06/06 | 667 | 667 | 634 | 647 | 2,968,000 |
| 2008/06/05 | 661 | 670 | 653 | 666 | 1,663,000 |
| 2008/06/04 | 649 | 665 | 643 | 660 | 2,948,000 |
| 2008/06/03 | 654 | 654 | 633 | 636 | 2,245,000 |
| 2008/06/02 | 648 | 668 | 643 | 658 | 2,095,000 |
| 2008/05/30 | 639 | 664 | 639 | 658 | 2,209,000 |
| 2008/05/29 | 640 | 650 | 633 | 640 | 1,572,000 |
| 2008/05/28 | 642 | 648 | 627 | 631 | 1,814,000 |
| 2008/05/27 | 666 | 670 | 641 | 646 | 2,070,000 |
| 2008/05/26 | 650 | 651 | 629 | 635 | 1,069,000 |
| 2008/05/23 | 668 | 669 | 658 | 659 | 1,213,000 |
| 2008/05/22 | 659 | 669 | 653 | 667 | 1,782,000 |
| 2008/05/21 | 663 | 672 | 654 | 660 | 1,302,000 |
| 2008/05/20 | 665 | 677 | 659 | 673 | 2,409,000 |
| 2008/05/19 | 650 | 674 | 648 | 654 | 2,306,000 |
| 2008/05/16 | 652 | 674 | 646 | 657 | 1,732,000 |
| 2008/05/15 | 645 | 667 | 645 | 651 | 2,041,000 |
| 2008/05/14 | 612 | 646 | 608 | 644 | 3,287,000 |
| 2008/05/13 | 598 | 630 | 586 | 610 | 1,976,000 |
| 2008/05/12 | 581 | 602 | 569 | 596 | 1,799,000 |
| 2008/05/09 | 603 | 603 | 576 | 578 | 1,572,000 |
| 2008/05/08 | 612 | 615 | 599 | 602 | 1,431,000 |
| 2008/05/07 | 618 | 622 | 606 | 622 | 1,569,000 |
| 2008/05/02 | 609 | 616 | 598 | 611 | 2,462,000 |
| 2008/05/01 | 610 | 614 | 605 | 608 | 1,491,000 |
| 2008/04/30 | 600 | 623 | 599 | 614 | 2,289,000 |
| 2008/04/28 | 594 | 604 | 589 | 599 | 1,557,000 |
| 2008/04/25 | 587 | 598 | 580 | 595 | 1,771,000 |
| 2008/04/24 | 579 | 600 | 578 | 586 | 2,996,000 |
| 2008/04/23 | 560 | 581 | 558 | 573 | 2,134,000 |
| 2008/04/22 | 567 | 574 | 561 | 571 | 2,538,000 |
| 2008/04/21 | 537 | 567 | 537 | 567 | 2,368,000 |
| 2008/04/18 | 528 | 533 | 521 | 530 | 1,574,000 |
| 2008/04/17 | 528 | 538 | 526 | 534 | 1,441,000 |
| 2008/04/16 | 507 | 526 | 500 | 526 | 2,011,000 |
| 2008/04/15 | 515 | 515 | 498 | 504 | 1,255,000 |
| 2008/04/14 | 493 | 506 | 488 | 506 | 2,619,000 |
| 2008/04/11 | 495 | 504 | 486 | 503 | 2,758,000 |
| 2008/04/10 | 491 | 496 | 472 | 476 | 2,376,000 |
| 2008/04/09 | 504 | 510 | 476 | 496 | 4,224,000 |
| 2008/04/08 | 520 | 524 | 517 | 520 | 1,478,000 |
| 2008/04/07 | 514 | 527 | 507 | 525 | 1,815,000 |
| 2008/04/04 | 515 | 527 | 512 | 513 | 2,015,000 |
| 2008/04/03 | 515 | 529 | 511 | 529 | 2,478,000 |
| 2008/04/02 | 516 | 521 | 505 | 521 | 3,142,000 |
| 2008/04/01 | 513 | 515 | 495 | 502 | 2,863,000 |
| 2008/03/31 | 510 | 520 | 502 | 512 | 4,128,000 |
| 2008/03/28 | 488 | 521 | 488 | 514 | 5,064,000 |
| 2008/03/27 | 556 | 559 | 546 | 553 | 996,000 |
| 2008/03/26 | 559 | 566 | 548 | 556 | 1,544,000 |
| 2008/03/25 | 564 | 567 | 552 | 560 | 1,005,000 |
| 2008/03/24 | 546 | 551 | 544 | 545 | 674,000 |
| 2008/03/21 | 534 | 544 | 531 | 542 | 1,017,000 |
| 2008/03/19 | 535 | 543 | 520 | 526 | 1,917,000 |
| 2008/03/18 | 510 | 522 | 510 | 522 | 980,000 |
| 2008/03/17 | 514 | 516 | 496 | 513 | 2,024,000 |
| 2008/03/14 | 532 | 541 | 520 | 527 | 2,011,000 |
| 2008/03/13 | 550 | 552 | 534 | 541 | 1,272,000 |
| 2008/03/12 | 575 | 575 | 547 | 550 | 1,554,000 |
| 2008/03/11 | 532 | 550 | 523 | 549 | 2,020,000 |
| 2008/03/10 | 543 | 549 | 532 | 542 | 2,058,000 |
| 2008/03/07 | 564 | 564 | 546 | 553 | 2,501,000 |
| 2008/03/06 | 575 | 594 | 575 | 587 | 1,446,000 |
| 2008/03/05 | 572 | 579 | 569 | 573 | 1,301,000 |
| 2008/03/04 | 579 | 582 | 562 | 572 | 1,793,000 |
| 2008/03/03 | 586 | 588 | 564 | 568 | 2,030,000 |
| 2008/02/29 | 592 | 597 | 582 | 595 | 1,926,000 |
| 2008/02/28 | 599 | 599 | 581 | 596 | 3,371,000 |
| 2008/02/27 | 617 | 625 | 601 | 619 | 1,291,000 |
| 2008/02/26 | 630 | 638 | 611 | 611 | 1,463,000 |
| 2008/02/25 | 590 | 619 | 590 | 615 | 2,329,000 |
| 2008/02/22 | 580 | 593 | 576 | 590 | 2,868,000 |
| 2008/02/21 | 580 | 591 | 565 | 575 | 2,771,000 |
| 2008/02/20 | 603 | 603 | 575 | 575 | 2,430,000 |
| 2008/02/19 | 602 | 607 | 582 | 593 | 2,427,000 |
| 2008/02/18 | 609 | 626 | 602 | 607 | 2,064,000 |
| 2008/02/15 | 608 | 609 | 592 | 606 | 1,297,000 |
| 2008/02/14 | 605 | 608 | 587 | 608 | 2,376,000 |
| 2008/02/13 | 588 | 595 | 579 | 582 | 2,363,000 |
| 2008/02/12 | 574 | 581 | 563 | 569 | 3,300,000 |
| 2008/02/08 | 564 | 576 | 549 | 554 | 3,065,000 |
| 2008/02/07 | 536 | 557 | 529 | 555 | 2,532,000 |
| 2008/02/06 | 562 | 562 | 542 | 545 | 1,656,000 |
| 2008/02/05 | 578 | 585 | 565 | 576 | 2,278,000 |
| 2008/02/04 | 595 | 602 | 583 | 594 | 1,945,000 |
| 2008/02/01 | 591 | 594 | 574 | 575 | 2,334,000 |
| 2008/01/31 | 581 | 602 | 581 | 595 | 1,664,000 |
| 2008/01/30 | 589 | 600 | 575 | 580 | 1,301,000 |
| 2008/01/29 | 601 | 612 | 586 | 591 | 2,351,000 |
| 2008/01/28 | 624 | 637 | 586 | 590 | 2,818,000 |
| 2008/01/25 | 607 | 629 | 607 | 623 | 1,638,000 |
| 2008/01/24 | 581 | 607 | 580 | 598 | 1,572,000 |
| 2008/01/23 | 569 | 594 | 569 | 582 | 2,237,000 |
| 2008/01/22 | 577 | 588 | 555 | 559 | 2,423,000 |
| 2008/01/21 | 609 | 613 | 595 | 597 | 1,589,000 |
| 2008/01/18 | 581 | 625 | 575 | 619 | 1,490,000 |
| 2008/01/17 | 585 | 607 | 576 | 603 | 1,962,000 |
| 2008/01/16 | 595 | 610 | 572 | 588 | 2,839,000 |
| 2008/01/15 | 600 | 620 | 590 | 594 | 2,210,000 |
| 2008/01/11 | 642 | 643 | 614 | 617 | 1,976,000 |
| 2008/01/10 | 662 | 663 | 641 | 641 | 1,495,000 |
| 2008/01/09 | 649 | 674 | 615 | 669 | 3,119,000 |
| 2008/01/08 | 645 | 657 | 628 | 648 | 2,176,000 |
| 2008/01/07 | 629 | 642 | 618 | 638 | 1,752,000 |
| 2008/01/04 | 670 | 670 | 632 | 634 | 940,000 |