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 |
|---|---|---|---|---|---|
| 2010/12/30 | 595 | 599 | 589 | 593 | 888,000 |
| 2010/12/29 | 588 | 602 | 588 | 600 | 1,218,000 |
| 2010/12/28 | 584 | 590 | 584 | 590 | 418,000 |
| 2010/12/27 | 582 | 590 | 582 | 586 | 352,000 |
| 2010/12/24 | 590 | 590 | 583 | 584 | 697,000 |
| 2010/12/22 | 594 | 594 | 586 | 589 | 1,034,000 |
| 2010/12/21 | 587 | 591 | 585 | 589 | 759,000 |
| 2010/12/20 | 588 | 594 | 585 | 588 | 670,000 |
| 2010/12/17 | 594 | 595 | 586 | 586 | 2,109,000 |
| 2010/12/16 | 595 | 601 | 594 | 597 | 780,000 |
| 2010/12/15 | 605 | 607 | 593 | 594 | 1,151,000 |
| 2010/12/14 | 593 | 602 | 590 | 601 | 1,306,000 |
| 2010/12/13 | 583 | 592 | 580 | 591 | 723,000 |
| 2010/12/10 | 584 | 587 | 580 | 582 | 1,338,000 |
| 2010/12/09 | 584 | 585 | 580 | 583 | 1,156,000 |
| 2010/12/08 | 586 | 587 | 578 | 581 | 1,910,000 |
| 2010/12/07 | 584 | 587 | 580 | 585 | 1,240,000 |
| 2010/12/06 | 575 | 586 | 575 | 584 | 851,000 |
| 2010/12/03 | 577 | 579 | 573 | 576 | 1,240,000 |
| 2010/12/02 | 576 | 577 | 567 | 573 | 1,290,000 |
| 2010/12/01 | 568 | 571 | 564 | 570 | 716,000 |
| 2010/11/30 | 580 | 586 | 569 | 570 | 1,379,000 |
| 2010/11/29 | 574 | 586 | 573 | 584 | 908,000 |
| 2010/11/26 | 584 | 586 | 577 | 579 | 1,128,000 |
| 2010/11/25 | 575 | 584 | 574 | 579 | 993,000 |
| 2010/11/24 | 573 | 575 | 566 | 573 | 1,485,000 |
| 2010/11/22 | 579 | 587 | 573 | 583 | 1,406,000 |
| 2010/11/19 | 585 | 587 | 572 | 577 | 1,538,000 |
| 2010/11/18 | 566 | 585 | 566 | 582 | 1,005,000 |
| 2010/11/17 | 568 | 572 | 564 | 572 | 854,000 |
| 2010/11/16 | 567 | 579 | 563 | 570 | 2,105,000 |
| 2010/11/15 | 560 | 565 | 553 | 559 | 817,000 |
| 2010/11/12 | 560 | 568 | 556 | 560 | 1,484,000 |
| 2010/11/11 | 565 | 568 | 558 | 563 | 2,167,000 |
| 2010/11/10 | 575 | 583 | 562 | 565 | 1,726,000 |
| 2010/11/09 | 574 | 585 | 571 | 577 | 2,016,000 |
| 2010/11/08 | 590 | 597 | 564 | 576 | 2,726,000 |
| 2010/11/05 | 575 | 600 | 573 | 599 | 2,021,000 |
| 2010/11/04 | 552 | 564 | 549 | 562 | 962,000 |
| 2010/11/02 | 547 | 552 | 541 | 542 | 1,038,000 |
| 2010/11/01 | 553 | 562 | 546 | 552 | 988,000 |
| 2010/10/29 | 555 | 560 | 551 | 560 | 710,000 |
| 2010/10/28 | 561 | 565 | 556 | 558 | 1,243,000 |
| 2010/10/27 | 579 | 580 | 566 | 567 | 1,316,000 |
| 2010/10/26 | 577 | 589 | 573 | 578 | 1,204,000 |
| 2010/10/25 | 578 | 580 | 568 | 576 | 647,000 |
| 2010/10/22 | 570 | 579 | 568 | 574 | 692,000 |
| 2010/10/21 | 571 | 574 | 560 | 566 | 725,000 |
| 2010/10/20 | 569 | 572 | 561 | 571 | 693,000 |
| 2010/10/19 | 574 | 582 | 573 | 579 | 650,000 |
| 2010/10/18 | 577 | 579 | 570 | 573 | 449,000 |
| 2010/10/15 | 570 | 580 | 567 | 574 | 1,084,000 |
| 2010/10/14 | 568 | 571 | 562 | 568 | 1,035,000 |
| 2010/10/13 | 561 | 569 | 557 | 565 | 806,000 |
| 2010/10/12 | 580 | 580 | 550 | 554 | 897,000 |
| 2010/10/08 | 572 | 585 | 572 | 576 | 1,033,000 |
| 2010/10/07 | 570 | 577 | 564 | 568 | 709,000 |
| 2010/10/06 | 559 | 571 | 554 | 571 | 1,258,000 |
| 2010/10/05 | 546 | 562 | 546 | 559 | 996,000 |
| 2010/10/04 | 560 | 562 | 550 | 552 | 767,000 |
| 2010/10/01 | 563 | 564 | 550 | 557 | 1,074,000 |
| 2010/09/30 | 582 | 585 | 561 | 562 | 1,246,000 |
| 2010/09/29 | 568 | 579 | 567 | 576 | 1,288,000 |
| 2010/09/28 | 569 | 574 | 564 | 570 | 694,000 |
| 2010/09/27 | 566 | 574 | 561 | 572 | 993,000 |
| 2010/09/24 | 566 | 576 | 561 | 564 | 1,840,000 |
| 2010/09/22 | 574 | 582 | 568 | 578 | 1,615,000 |
| 2010/09/21 | 588 | 597 | 581 | 583 | 2,096,000 |
| 2010/09/17 | 566 | 580 | 563 | 579 | 1,371,000 |
| 2010/09/16 | 570 | 573 | 558 | 565 | 797,000 |
| 2010/09/15 | 551 | 569 | 547 | 566 | 847,000 |
| 2010/09/14 | 557 | 558 | 548 | 552 | 1,262,000 |
| 2010/09/13 | 564 | 567 | 557 | 560 | 641,000 |
| 2010/09/10 | 562 | 568 | 557 | 561 | 1,471,000 |
| 2010/09/09 | 550 | 557 | 547 | 552 | 1,442,000 |
| 2010/09/08 | 541 | 549 | 541 | 547 | 1,107,000 |
| 2010/09/07 | 558 | 560 | 545 | 550 | 1,292,000 |
| 2010/09/06 | 549 | 563 | 546 | 562 | 2,109,000 |
| 2010/09/03 | 522 | 540 | 521 | 539 | 2,255,000 |
| 2010/09/02 | 524 | 527 | 512 | 522 | 1,585,000 |
| 2010/09/01 | 512 | 522 | 508 | 519 | 1,967,000 |
| 2010/08/31 | 527 | 530 | 514 | 515 | 1,283,000 |
| 2010/08/30 | 535 | 544 | 531 | 536 | 1,861,000 |
| 2010/08/27 | 509 | 530 | 508 | 528 | 2,406,000 |
| 2010/08/26 | 503 | 518 | 500 | 516 | 2,628,000 |
| 2010/08/25 | 504 | 510 | 494 | 500 | 2,753,000 |
| 2010/08/24 | 510 | 510 | 503 | 505 | 1,403,000 |
| 2010/08/23 | 520 | 521 | 512 | 516 | 2,111,000 |
| 2010/08/20 | 530 | 535 | 522 | 527 | 1,982,000 |
| 2010/08/19 | 544 | 545 | 537 | 541 | 1,431,000 |
| 2010/08/18 | 548 | 549 | 536 | 543 | 1,668,000 |
| 2010/08/17 | 537 | 557 | 534 | 540 | 2,901,000 |
| 2010/08/16 | 530 | 539 | 525 | 538 | 1,889,000 |
| 2010/08/13 | 535 | 546 | 527 | 539 | 2,691,000 |
| 2010/08/12 | 535 | 540 | 529 | 535 | 2,612,000 |
| 2010/08/11 | 573 | 577 | 536 | 541 | 4,723,000 |
| 2010/08/10 | 595 | 598 | 577 | 583 | 1,423,000 |
| 2010/08/09 | 587 | 597 | 585 | 594 | 1,593,000 |
| 2010/08/06 | 608 | 610 | 576 | 589 | 3,177,000 |
| 2010/08/05 | 615 | 626 | 614 | 624 | 1,267,000 |
| 2010/08/04 | 614 | 617 | 602 | 606 | 955,000 |
| 2010/08/03 | 621 | 627 | 616 | 622 | 884,000 |
| 2010/08/02 | 612 | 622 | 609 | 611 | 819,000 |
| 2010/07/30 | 620 | 620 | 605 | 612 | 778,000 |
| 2010/07/29 | 614 | 624 | 614 | 619 | 753,000 |
| 2010/07/28 | 604 | 623 | 604 | 622 | 1,162,000 |
| 2010/07/27 | 606 | 607 | 593 | 594 | 1,262,000 |
| 2010/07/26 | 603 | 611 | 603 | 605 | 812,000 |
| 2010/07/23 | 599 | 608 | 595 | 600 | 1,737,000 |
| 2010/07/22 | 590 | 592 | 576 | 581 | 2,568,000 |
| 2010/07/21 | 609 | 611 | 592 | 597 | 948,000 |
| 2010/07/20 | 600 | 610 | 599 | 602 | 1,373,000 |
| 2010/07/16 | 632 | 632 | 610 | 613 | 932,000 |
| 2010/07/15 | 632 | 641 | 630 | 638 | 775,000 |
| 2010/07/14 | 636 | 645 | 633 | 638 | 830,000 |
| 2010/07/13 | 635 | 639 | 621 | 628 | 860,000 |
| 2010/07/12 | 642 | 650 | 633 | 636 | 1,071,000 |
| 2010/07/09 | 632 | 639 | 625 | 637 | 1,190,000 |
| 2010/07/08 | 632 | 638 | 629 | 634 | 1,411,000 |
| 2010/07/07 | 626 | 630 | 617 | 622 | 1,528,000 |
| 2010/07/06 | 607 | 624 | 604 | 621 | 1,641,000 |
| 2010/07/05 | 612 | 616 | 606 | 611 | 1,089,000 |
| 2010/07/02 | 604 | 611 | 599 | 611 | 1,718,000 |
| 2010/07/01 | 604 | 611 | 599 | 603 | 1,528,000 |
| 2010/06/30 | 602 | 610 | 596 | 604 | 2,265,000 |
| 2010/06/29 | 613 | 623 | 608 | 612 | 1,977,000 |
| 2010/06/28 | 614 | 616 | 608 | 609 | 1,039,000 |
| 2010/06/25 | 615 | 624 | 612 | 616 | 2,322,000 |
| 2010/06/24 | 644 | 647 | 620 | 621 | 4,175,000 |
| 2010/06/23 | 649 | 654 | 643 | 645 | 819,000 |
| 2010/06/22 | 668 | 676 | 657 | 659 | 1,568,000 |
| 2010/06/21 | 672 | 676 | 668 | 674 | 1,231,000 |
| 2010/06/18 | 668 | 668 | 661 | 663 | 1,017,000 |
| 2010/06/17 | 669 | 674 | 661 | 664 | 1,060,000 |
| 2010/06/16 | 664 | 679 | 662 | 672 | 2,499,000 |
| 2010/06/15 | 658 | 662 | 648 | 659 | 1,407,000 |
| 2010/06/14 | 655 | 663 | 653 | 662 | 1,600,000 |
| 2010/06/11 | 644 | 651 | 641 | 648 | 2,827,000 |
| 2010/06/10 | 637 | 640 | 627 | 634 | 1,805,000 |
| 2010/06/09 | 629 | 640 | 624 | 630 | 1,781,000 |
| 2010/06/08 | 623 | 643 | 622 | 632 | 1,833,000 |
| 2010/06/07 | 640 | 641 | 625 | 633 | 2,751,000 |
| 2010/06/04 | 646 | 653 | 639 | 642 | 1,783,000 |
| 2010/06/03 | 633 | 641 | 626 | 638 | 3,974,000 |
| 2010/06/02 | 631 | 644 | 623 | 632 | 2,542,000 |
| 2010/06/01 | 643 | 648 | 637 | 639 | 1,846,000 |
| 2010/05/31 | 629 | 644 | 624 | 637 | 1,751,000 |
| 2010/05/28 | 636 | 637 | 621 | 627 | 2,167,000 |
| 2010/05/27 | 605 | 627 | 601 | 626 | 2,298,000 |
| 2010/05/26 | 610 | 616 | 600 | 609 | 3,359,000 |
| 2010/05/25 | 630 | 634 | 605 | 608 | 2,636,000 |
| 2010/05/24 | 630 | 638 | 613 | 635 | 2,933,000 |
| 2010/05/21 | 632 | 633 | 619 | 627 | 3,185,000 |
| 2010/05/20 | 642 | 647 | 627 | 642 | 2,726,000 |
| 2010/05/19 | 636 | 643 | 619 | 641 | 5,013,000 |
| 2010/05/18 | 650 | 654 | 636 | 646 | 3,590,000 |
| 2010/05/17 | 642 | 650 | 634 | 648 | 4,443,000 |
| 2010/05/14 | 626 | 648 | 623 | 639 | 3,471,000 |
| 2010/05/13 | 610 | 636 | 610 | 632 | 4,382,000 |
| 2010/05/12 | 565 | 614 | 565 | 606 | 5,732,000 |
| 2010/05/11 | 590 | 590 | 567 | 570 | 1,613,000 |
| 2010/05/10 | 567 | 584 | 563 | 583 | 1,184,000 |
| 2010/05/07 | 561 | 574 | 553 | 571 | 2,053,000 |
| 2010/05/06 | 597 | 599 | 587 | 590 | 902,000 |
| 2010/04/30 | 609 | 611 | 602 | 607 | 1,526,000 |
| 2010/04/28 | 609 | 612 | 604 | 606 | 957,000 |
| 2010/04/27 | 615 | 624 | 615 | 623 | 908,000 |
| 2010/04/26 | 618 | 623 | 612 | 622 | 1,298,000 |
| 2010/04/23 | 598 | 614 | 598 | 609 | 2,720,000 |
| 2010/04/22 | 601 | 605 | 587 | 604 | 1,792,000 |
| 2010/04/21 | 594 | 611 | 591 | 610 | 1,744,000 |
| 2010/04/20 | 595 | 603 | 588 | 589 | 1,596,000 |
| 2010/04/19 | 603 | 607 | 593 | 593 | 1,845,000 |
| 2010/04/16 | 632 | 632 | 613 | 615 | 1,412,000 |
| 2010/04/15 | 634 | 634 | 628 | 632 | 1,097,000 |
| 2010/04/14 | 630 | 631 | 618 | 624 | 1,203,000 |
| 2010/04/13 | 632 | 632 | 616 | 621 | 1,121,000 |
| 2010/04/12 | 640 | 642 | 627 | 631 | 2,053,000 |
| 2010/04/09 | 637 | 639 | 628 | 636 | 1,813,000 |
| 2010/04/08 | 639 | 646 | 636 | 637 | 785,000 |
| 2010/04/07 | 644 | 647 | 637 | 644 | 1,140,000 |
| 2010/04/06 | 644 | 644 | 628 | 636 | 1,548,000 |
| 2010/04/05 | 654 | 654 | 640 | 645 | 2,104,000 |
| 2010/04/02 | 660 | 660 | 646 | 648 | 1,341,000 |
| 2010/04/01 | 673 | 674 | 649 | 657 | 2,741,000 |
| 2010/03/31 | 653 | 655 | 640 | 643 | 1,365,000 |
| 2010/03/30 | 637 | 652 | 637 | 650 | 1,621,000 |
| 2010/03/29 | 620 | 634 | 620 | 633 | 672,000 |
| 2010/03/26 | 616 | 629 | 615 | 629 | 959,000 |
| 2010/03/25 | 614 | 623 | 614 | 616 | 1,326,000 |
| 2010/03/24 | 618 | 620 | 609 | 613 | 1,379,000 |
| 2010/03/23 | 627 | 631 | 615 | 617 | 2,557,000 |
| 2010/03/19 | 636 | 639 | 631 | 637 | 1,234,000 |
| 2010/03/18 | 645 | 647 | 635 | 635 | 1,330,000 |
| 2010/03/17 | 633 | 646 | 632 | 644 | 1,140,000 |
| 2010/03/16 | 624 | 645 | 622 | 631 | 2,329,000 |
| 2010/03/15 | 635 | 637 | 621 | 625 | 740,000 |
| 2010/03/12 | 635 | 635 | 628 | 634 | 1,037,000 |
| 2010/03/11 | 628 | 632 | 623 | 630 | 753,000 |
| 2010/03/10 | 629 | 634 | 625 | 627 | 1,354,000 |
| 2010/03/09 | 623 | 629 | 622 | 626 | 1,229,000 |
| 2010/03/08 | 625 | 630 | 622 | 627 | 1,586,000 |
| 2010/03/05 | 617 | 622 | 613 | 619 | 1,590,000 |
| 2010/03/04 | 618 | 619 | 609 | 615 | 2,021,000 |
| 2010/03/03 | 602 | 622 | 598 | 617 | 2,654,000 |
| 2010/03/02 | 601 | 608 | 598 | 602 | 1,047,000 |
| 2010/03/01 | 592 | 603 | 590 | 596 | 1,271,000 |
| 2010/02/26 | 605 | 607 | 592 | 595 | 3,670,000 |
| 2010/02/25 | 587 | 591 | 575 | 580 | 1,422,000 |
| 2010/02/24 | 583 | 590 | 582 | 586 | 1,911,000 |
| 2010/02/23 | 598 | 600 | 590 | 598 | 1,804,000 |
| 2010/02/22 | 602 | 612 | 598 | 603 | 1,307,000 |
| 2010/02/19 | 598 | 599 | 587 | 592 | 1,667,000 |
| 2010/02/18 | 601 | 603 | 591 | 598 | 2,660,000 |
| 2010/02/17 | 610 | 613 | 602 | 605 | 2,155,000 |
| 2010/02/16 | 583 | 599 | 582 | 595 | 1,774,000 |
| 2010/02/15 | 580 | 586 | 576 | 582 | 1,421,000 |
| 2010/02/12 | 590 | 594 | 580 | 584 | 1,728,000 |
| 2010/02/10 | 585 | 596 | 585 | 590 | 2,840,000 |
| 2010/02/09 | 567 | 581 | 567 | 569 | 2,658,000 |
| 2010/02/08 | 556 | 584 | 556 | 566 | 3,020,000 |
| 2010/02/05 | 551 | 588 | 549 | 566 | 7,307,000 |
| 2010/02/04 | 550 | 553 | 540 | 549 | 1,193,000 |
| 2010/02/03 | 542 | 561 | 540 | 549 | 1,481,000 |
| 2010/02/02 | 537 | 549 | 531 | 544 | 987,000 |
| 2010/02/01 | 538 | 538 | 520 | 527 | 1,781,000 |
| 2010/01/29 | 542 | 550 | 540 | 544 | 887,000 |
| 2010/01/28 | 549 | 558 | 542 | 551 | 938,000 |
| 2010/01/27 | 554 | 566 | 546 | 547 | 1,694,000 |
| 2010/01/26 | 565 | 568 | 552 | 553 | 1,077,000 |
| 2010/01/25 | 569 | 569 | 555 | 559 | 778,000 |
| 2010/01/22 | 568 | 574 | 561 | 571 | 1,502,000 |
| 2010/01/21 | 560 | 579 | 556 | 575 | 1,044,000 |
| 2010/01/20 | 568 | 585 | 566 | 570 | 1,541,000 |
| 2010/01/19 | 579 | 584 | 574 | 576 | 809,000 |
| 2010/01/18 | 572 | 578 | 568 | 575 | 1,052,000 |
| 2010/01/15 | 571 | 583 | 561 | 579 | 2,114,000 |
| 2010/01/14 | 563 | 575 | 561 | 575 | 1,381,000 |
| 2010/01/13 | 558 | 562 | 553 | 555 | 675,000 |
| 2010/01/12 | 553 | 562 | 551 | 560 | 1,832,000 |
| 2010/01/08 | 567 | 569 | 558 | 563 | 1,386,000 |
| 2010/01/07 | 562 | 564 | 553 | 559 | 1,595,000 |
| 2010/01/06 | 566 | 567 | 560 | 563 | 1,607,000 |
| 2010/01/05 | 567 | 572 | 558 | 568 | 2,239,000 |
| 2010/01/04 | 549 | 553 | 546 | 552 | 418,000 |