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 |
|---|---|---|---|---|---|
| 2009/12/30 | 558 | 558 | 544 | 544 | 507,000 |
| 2009/12/29 | 546 | 558 | 545 | 550 | 623,000 |
| 2009/12/28 | 545 | 562 | 541 | 553 | 1,311,000 |
| 2009/12/25 | 558 | 558 | 545 | 546 | 1,247,000 |
| 2009/12/24 | 545 | 549 | 540 | 548 | 1,014,000 |
| 2009/12/22 | 533 | 542 | 532 | 538 | 992,000 |
| 2009/12/21 | 528 | 530 | 523 | 525 | 834,000 |
| 2009/12/18 | 513 | 524 | 510 | 522 | 1,290,000 |
| 2009/12/17 | 536 | 536 | 523 | 523 | 1,158,000 |
| 2009/12/16 | 521 | 534 | 520 | 527 | 1,977,000 |
| 2009/12/15 | 526 | 526 | 513 | 515 | 1,239,000 |
| 2009/12/14 | 522 | 522 | 514 | 520 | 1,395,000 |
| 2009/12/11 | 518 | 524 | 506 | 522 | 2,693,000 |
| 2009/12/10 | 536 | 539 | 513 | 518 | 2,011,000 |
| 2009/12/09 | 527 | 533 | 523 | 526 | 1,550,000 |
| 2009/12/08 | 532 | 538 | 531 | 537 | 1,751,000 |
| 2009/12/07 | 536 | 539 | 526 | 531 | 1,432,000 |
| 2009/12/04 | 525 | 528 | 513 | 526 | 2,284,000 |
| 2009/12/03 | 531 | 542 | 528 | 541 | 1,318,000 |
| 2009/12/02 | 524 | 526 | 512 | 518 | 1,374,000 |
| 2009/12/01 | 505 | 523 | 503 | 523 | 1,393,000 |
| 2009/11/30 | 504 | 517 | 503 | 514 | 1,360,000 |
| 2009/11/27 | 490 | 505 | 489 | 499 | 1,533,000 |
| 2009/11/26 | 493 | 504 | 489 | 500 | 1,435,000 |
| 2009/11/25 | 508 | 508 | 487 | 505 | 2,197,000 |
| 2009/11/24 | 511 | 516 | 505 | 507 | 1,836,000 |
| 2009/11/20 | 496 | 511 | 494 | 511 | 1,381,000 |
| 2009/11/19 | 504 | 513 | 493 | 512 | 2,276,000 |
| 2009/11/18 | 502 | 511 | 499 | 511 | 2,436,000 |
| 2009/11/17 | 506 | 514 | 491 | 495 | 2,677,000 |
| 2009/11/16 | 502 | 505 | 479 | 482 | 2,809,000 |
| 2009/11/13 | 513 | 520 | 502 | 507 | 1,941,000 |
| 2009/11/12 | 527 | 532 | 518 | 522 | 1,708,000 |
| 2009/11/11 | 529 | 535 | 525 | 529 | 1,129,000 |
| 2009/11/10 | 537 | 537 | 522 | 524 | 1,228,000 |
| 2009/11/09 | 522 | 537 | 520 | 535 | 1,221,000 |
| 2009/11/06 | 515 | 548 | 511 | 529 | 2,775,000 |
| 2009/11/05 | 518 | 524 | 508 | 515 | 940,000 |
| 2009/11/04 | 529 | 530 | 517 | 526 | 1,203,000 |
| 2009/11/02 | 535 | 540 | 530 | 535 | 893,000 |
| 2009/10/30 | 545 | 561 | 536 | 555 | 1,634,000 |
| 2009/10/29 | 521 | 533 | 521 | 533 | 982,000 |
| 2009/10/28 | 541 | 548 | 533 | 534 | 886,000 |
| 2009/10/27 | 548 | 550 | 540 | 548 | 909,000 |
| 2009/10/26 | 553 | 564 | 551 | 558 | 827,000 |
| 2009/10/23 | 570 | 575 | 559 | 562 | 1,059,000 |
| 2009/10/22 | 551 | 558 | 541 | 558 | 1,261,000 |
| 2009/10/21 | 559 | 566 | 557 | 561 | 745,000 |
| 2009/10/20 | 572 | 578 | 561 | 562 | 963,000 |
| 2009/10/19 | 571 | 575 | 563 | 571 | 692,000 |
| 2009/10/16 | 561 | 570 | 554 | 570 | 1,411,000 |
| 2009/10/15 | 555 | 568 | 554 | 563 | 1,538,000 |
| 2009/10/14 | 562 | 564 | 536 | 541 | 1,517,000 |
| 2009/10/13 | 566 | 572 | 562 | 565 | 1,074,000 |
| 2009/10/09 | 544 | 556 | 541 | 556 | 1,297,000 |
| 2009/10/08 | 540 | 548 | 537 | 543 | 1,103,000 |
| 2009/10/07 | 524 | 548 | 524 | 541 | 1,840,000 |
| 2009/10/06 | 511 | 516 | 506 | 516 | 1,199,000 |
| 2009/10/05 | 510 | 512 | 496 | 501 | 1,138,000 |
| 2009/10/02 | 510 | 514 | 502 | 507 | 2,254,000 |
| 2009/10/01 | 532 | 537 | 520 | 526 | 1,593,000 |
| 2009/09/30 | 531 | 543 | 531 | 542 | 1,384,000 |
| 2009/09/29 | 541 | 542 | 526 | 533 | 1,284,000 |
| 2009/09/28 | 561 | 561 | 528 | 543 | 1,329,000 |
| 2009/09/25 | 588 | 588 | 568 | 577 | 1,187,000 |
| 2009/09/24 | 583 | 586 | 566 | 586 | 2,069,000 |
| 2009/09/18 | 571 | 572 | 555 | 565 | 1,717,000 |
| 2009/09/17 | 578 | 585 | 572 | 579 | 1,142,000 |
| 2009/09/16 | 576 | 581 | 566 | 570 | 1,616,000 |
| 2009/09/15 | 570 | 577 | 562 | 570 | 861,000 |
| 2009/09/14 | 574 | 574 | 557 | 561 | 1,330,000 |
| 2009/09/11 | 598 | 605 | 568 | 575 | 2,940,000 |
| 2009/09/10 | 606 | 609 | 599 | 608 | 772,000 |
| 2009/09/09 | 601 | 606 | 592 | 606 | 1,011,000 |
| 2009/09/08 | 607 | 607 | 592 | 603 | 674,000 |
| 2009/09/07 | 601 | 608 | 599 | 601 | 1,061,000 |
| 2009/09/04 | 600 | 604 | 594 | 600 | 1,572,000 |
| 2009/09/03 | 607 | 609 | 599 | 602 | 866,000 |
| 2009/09/02 | 594 | 606 | 593 | 606 | 1,148,000 |
| 2009/09/01 | 602 | 617 | 597 | 609 | 902,000 |
| 2009/08/31 | 625 | 634 | 599 | 602 | 1,539,000 |
| 2009/08/28 | 610 | 617 | 605 | 615 | 1,158,000 |
| 2009/08/27 | 628 | 629 | 603 | 609 | 1,993,000 |
| 2009/08/26 | 624 | 640 | 619 | 633 | 1,693,000 |
| 2009/08/25 | 621 | 628 | 620 | 625 | 1,797,000 |
| 2009/08/24 | 620 | 626 | 616 | 620 | 1,127,000 |
| 2009/08/21 | 602 | 604 | 582 | 596 | 1,388,000 |
| 2009/08/20 | 609 | 612 | 591 | 610 | 1,223,000 |
| 2009/08/19 | 608 | 612 | 601 | 603 | 1,311,000 |
| 2009/08/18 | 605 | 614 | 601 | 609 | 1,251,000 |
| 2009/08/17 | 620 | 628 | 613 | 615 | 1,603,000 |
| 2009/08/14 | 620 | 623 | 616 | 616 | 1,596,000 |
| 2009/08/13 | 597 | 620 | 597 | 604 | 2,345,000 |
| 2009/08/12 | 590 | 599 | 585 | 592 | 1,411,000 |
| 2009/08/11 | 586 | 598 | 581 | 596 | 1,382,000 |
| 2009/08/10 | 600 | 606 | 590 | 594 | 1,647,000 |
| 2009/08/07 | 585 | 586 | 569 | 580 | 2,160,000 |
| 2009/08/06 | 570 | 582 | 555 | 560 | 2,694,000 |
| 2009/08/05 | 585 | 594 | 567 | 567 | 1,168,000 |
| 2009/08/04 | 605 | 605 | 582 | 585 | 1,034,000 |
| 2009/08/03 | 610 | 610 | 591 | 593 | 1,362,000 |
| 2009/07/31 | 588 | 603 | 588 | 603 | 1,838,000 |
| 2009/07/30 | 609 | 609 | 579 | 584 | 2,996,000 |
| 2009/07/29 | 559 | 569 | 557 | 564 | 821,000 |
| 2009/07/28 | 561 | 562 | 553 | 559 | 586,000 |
| 2009/07/27 | 563 | 570 | 559 | 564 | 1,473,000 |
| 2009/07/24 | 578 | 580 | 559 | 564 | 1,822,000 |
| 2009/07/23 | 548 | 566 | 547 | 559 | 2,114,000 |
| 2009/07/22 | 535 | 543 | 527 | 538 | 1,435,000 |
| 2009/07/21 | 525 | 535 | 517 | 535 | 1,675,000 |
| 2009/07/17 | 534 | 534 | 513 | 518 | 1,236,000 |
| 2009/07/16 | 545 | 546 | 521 | 522 | 1,806,000 |
| 2009/07/15 | 521 | 532 | 517 | 527 | 1,196,000 |
| 2009/07/14 | 521 | 529 | 515 | 520 | 1,467,000 |
| 2009/07/13 | 519 | 536 | 497 | 501 | 1,995,000 |
| 2009/07/10 | 534 | 537 | 517 | 529 | 1,474,000 |
| 2009/07/09 | 510 | 535 | 509 | 524 | 1,896,000 |
| 2009/07/08 | 554 | 574 | 531 | 535 | 2,276,000 |
| 2009/07/07 | 554 | 566 | 548 | 564 | 2,108,000 |
| 2009/07/06 | 550 | 559 | 545 | 549 | 1,523,000 |
| 2009/07/03 | 551 | 560 | 549 | 556 | 2,071,000 |
| 2009/07/02 | 576 | 583 | 567 | 574 | 2,411,000 |
| 2009/07/01 | 578 | 584 | 570 | 575 | 1,233,000 |
| 2009/06/30 | 561 | 585 | 561 | 585 | 2,897,000 |
| 2009/06/29 | 549 | 563 | 544 | 551 | 2,683,000 |
| 2009/06/26 | 547 | 549 | 539 | 545 | 1,134,000 |
| 2009/06/25 | 539 | 547 | 531 | 538 | 1,925,000 |
| 2009/06/24 | 521 | 527 | 511 | 523 | 1,202,000 |
| 2009/06/23 | 524 | 524 | 505 | 511 | 1,588,000 |
| 2009/06/22 | 532 | 538 | 523 | 528 | 3,079,000 |
| 2009/06/19 | 540 | 548 | 526 | 537 | 2,150,000 |
| 2009/06/18 | 542 | 542 | 525 | 533 | 2,104,000 |
| 2009/06/17 | 526 | 537 | 526 | 533 | 1,201,000 |
| 2009/06/16 | 530 | 534 | 508 | 513 | 1,258,000 |
| 2009/06/15 | 543 | 543 | 528 | 528 | 1,042,000 |
| 2009/06/12 | 538 | 543 | 530 | 537 | 1,776,000 |
| 2009/06/11 | 540 | 552 | 540 | 543 | 1,633,000 |
| 2009/06/10 | 538 | 542 | 528 | 539 | 1,775,000 |
| 2009/06/09 | 533 | 549 | 530 | 535 | 2,391,000 |
| 2009/06/08 | 530 | 540 | 527 | 540 | 1,979,000 |
| 2009/06/05 | 545 | 545 | 517 | 523 | 1,575,000 |
| 2009/06/04 | 540 | 559 | 521 | 525 | 4,161,000 |
| 2009/06/03 | 504 | 532 | 502 | 529 | 2,677,000 |
| 2009/06/02 | 516 | 518 | 504 | 508 | 2,457,000 |
| 2009/06/01 | 502 | 520 | 499 | 515 | 1,831,000 |
| 2009/05/29 | 499 | 514 | 496 | 512 | 1,491,000 |
| 2009/05/28 | 496 | 511 | 495 | 505 | 2,386,000 |
| 2009/05/27 | 520 | 520 | 504 | 508 | 1,037,000 |
| 2009/05/26 | 509 | 516 | 496 | 511 | 2,324,000 |
| 2009/05/25 | 512 | 512 | 500 | 507 | 1,293,000 |
| 2009/05/22 | 510 | 510 | 493 | 497 | 1,624,000 |
| 2009/05/21 | 520 | 521 | 500 | 506 | 1,837,000 |
| 2009/05/20 | 520 | 528 | 519 | 524 | 2,695,000 |
| 2009/05/19 | 520 | 533 | 494 | 499 | 3,684,000 |
| 2009/05/18 | 467 | 492 | 462 | 490 | 2,546,000 |
| 2009/05/15 | 478 | 478 | 456 | 466 | 1,411,000 |
| 2009/05/14 | 469 | 478 | 464 | 468 | 1,715,000 |
| 2009/05/13 | 470 | 510 | 465 | 479 | 4,604,000 |
| 2009/05/12 | 462 | 472 | 455 | 465 | 2,204,000 |
| 2009/05/11 | 467 | 491 | 464 | 477 | 4,371,000 |
| 2009/05/08 | 415 | 428 | 412 | 427 | 1,384,000 |
| 2009/05/07 | 415 | 427 | 415 | 425 | 1,232,000 |
| 2009/05/01 | 402 | 410 | 391 | 407 | 1,746,000 |
| 2009/04/30 | 404 | 416 | 400 | 412 | 2,251,000 |
| 2009/04/28 | 406 | 410 | 386 | 386 | 1,407,000 |
| 2009/04/27 | 408 | 409 | 395 | 406 | 1,252,000 |
| 2009/04/24 | 413 | 415 | 398 | 403 | 1,766,000 |
| 2009/04/23 | 407 | 409 | 396 | 407 | 1,264,000 |
| 2009/04/22 | 411 | 416 | 401 | 410 | 2,168,000 |
| 2009/04/21 | 404 | 418 | 402 | 416 | 1,580,000 |
| 2009/04/20 | 415 | 427 | 412 | 424 | 1,789,000 |
| 2009/04/17 | 404 | 422 | 401 | 420 | 1,763,000 |
| 2009/04/16 | 418 | 422 | 404 | 406 | 1,172,000 |
| 2009/04/15 | 420 | 420 | 405 | 413 | 1,467,000 |
| 2009/04/14 | 422 | 422 | 410 | 417 | 1,773,000 |
| 2009/04/13 | 413 | 428 | 403 | 425 | 2,314,000 |
| 2009/04/10 | 430 | 430 | 398 | 408 | 2,324,000 |
| 2009/04/09 | 408 | 431 | 407 | 425 | 2,450,000 |
| 2009/04/08 | 393 | 396 | 383 | 389 | 1,790,000 |
| 2009/04/07 | 399 | 405 | 394 | 398 | 1,755,000 |
| 2009/04/06 | 387 | 404 | 386 | 399 | 2,667,000 |
| 2009/04/03 | 372 | 387 | 368 | 385 | 3,547,000 |
| 2009/04/02 | 351 | 365 | 344 | 362 | 2,920,000 |
| 2009/04/01 | 343 | 356 | 341 | 348 | 2,130,000 |
| 2009/03/31 | 351 | 363 | 345 | 353 | 2,513,000 |
| 2009/03/30 | 377 | 377 | 356 | 361 | 2,749,000 |
| 2009/03/27 | 377 | 392 | 371 | 384 | 3,074,000 |
| 2009/03/26 | 381 | 389 | 377 | 387 | 666,000 |
| 2009/03/25 | 391 | 394 | 376 | 390 | 1,213,000 |
| 2009/03/24 | 379 | 385 | 372 | 382 | 1,011,000 |
| 2009/03/23 | 357 | 372 | 349 | 372 | 1,532,000 |
| 2009/03/19 | 355 | 357 | 342 | 352 | 1,319,000 |
| 2009/03/18 | 350 | 355 | 338 | 353 | 1,544,000 |
| 2009/03/17 | 361 | 362 | 347 | 350 | 2,037,000 |
| 2009/03/16 | 351 | 363 | 347 | 357 | 1,487,000 |
| 2009/03/13 | 319 | 334 | 317 | 331 | 1,505,000 |
| 2009/03/12 | 324 | 325 | 311 | 316 | 1,156,000 |
| 2009/03/11 | 332 | 333 | 326 | 330 | 1,429,000 |
| 2009/03/10 | 337 | 338 | 321 | 326 | 1,724,000 |
| 2009/03/09 | 336 | 348 | 331 | 342 | 1,261,000 |
| 2009/03/06 | 335 | 349 | 333 | 340 | 960,000 |
| 2009/03/05 | 346 | 364 | 346 | 354 | 1,577,000 |
| 2009/03/04 | 333 | 342 | 327 | 339 | 1,139,000 |
| 2009/03/03 | 330 | 344 | 318 | 333 | 1,734,000 |
| 2009/03/02 | 329 | 340 | 328 | 334 | 1,910,000 |
| 2009/02/27 | 327 | 345 | 325 | 344 | 1,764,000 |
| 2009/02/26 | 330 | 334 | 320 | 326 | 1,945,000 |
| 2009/02/25 | 332 | 333 | 322 | 329 | 1,369,000 |
| 2009/02/24 | 328 | 328 | 318 | 325 | 1,021,000 |
| 2009/02/23 | 327 | 333 | 321 | 333 | 1,052,000 |
| 2009/02/20 | 339 | 341 | 336 | 337 | 584,000 |
| 2009/02/19 | 334 | 342 | 334 | 341 | 1,228,000 |
| 2009/02/18 | 330 | 341 | 327 | 339 | 1,495,000 |
| 2009/02/17 | 344 | 346 | 339 | 339 | 1,061,000 |
| 2009/02/16 | 347 | 356 | 341 | 354 | 1,474,000 |
| 2009/02/13 | 347 | 363 | 346 | 357 | 1,424,000 |
| 2009/02/12 | 348 | 355 | 341 | 348 | 1,108,000 |
| 2009/02/10 | 370 | 371 | 347 | 349 | 1,550,000 |
| 2009/02/09 | 381 | 384 | 367 | 367 | 1,227,000 |
| 2009/02/06 | 384 | 388 | 371 | 373 | 1,540,000 |
| 2009/02/05 | 384 | 390 | 374 | 383 | 1,792,000 |
| 2009/02/04 | 363 | 385 | 363 | 384 | 1,641,000 |
| 2009/02/03 | 376 | 386 | 367 | 368 | 2,165,000 |
| 2009/02/02 | 382 | 391 | 380 | 381 | 1,852,000 |
| 2009/01/30 | 400 | 409 | 393 | 400 | 2,030,000 |
| 2009/01/29 | 417 | 427 | 411 | 420 | 2,459,000 |
| 2009/01/28 | 385 | 414 | 384 | 412 | 2,533,000 |
| 2009/01/27 | 359 | 389 | 359 | 385 | 2,286,000 |
| 2009/01/26 | 362 | 370 | 353 | 354 | 1,513,000 |
| 2009/01/23 | 365 | 365 | 354 | 360 | 1,954,000 |
| 2009/01/22 | 363 | 370 | 357 | 366 | 1,749,000 |
| 2009/01/21 | 350 | 365 | 340 | 358 | 1,704,000 |
| 2009/01/20 | 380 | 380 | 350 | 363 | 2,308,000 |
| 2009/01/19 | 391 | 393 | 374 | 375 | 1,127,000 |
| 2009/01/16 | 373 | 391 | 372 | 390 | 1,112,000 |
| 2009/01/15 | 375 | 375 | 357 | 366 | 1,858,000 |
| 2009/01/14 | 370 | 385 | 369 | 378 | 1,330,000 |
| 2009/01/13 | 383 | 383 | 372 | 373 | 1,071,000 |
| 2009/01/09 | 388 | 391 | 377 | 382 | 1,756,000 |
| 2009/01/08 | 420 | 420 | 390 | 393 | 2,822,000 |
| 2009/01/07 | 437 | 452 | 427 | 427 | 2,701,000 |
| 2009/01/06 | 437 | 454 | 432 | 447 | 1,573,000 |
| 2009/01/05 | 429 | 431 | 423 | 427 | 304,000 |