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
2011/12/30 448 483 448 469 2,144,000
2011/12/29 443 448 440 445 968,000
2011/12/28 443 445 441 443 1,107,000
2011/12/27 443 448 443 447 403,000
2011/12/26 454 454 443 449 751,000
2011/12/22 457 457 447 447 1,624,000
2011/12/21 451 455 447 452 1,570,000
2011/12/20 435 447 435 443 1,583,000
2011/12/19 440 444 434 434 1,535,000
2011/12/16 442 443 435 442 1,086,000
2011/12/15 444 446 434 440 1,151,000
2011/12/14 445 451 438 447 1,418,000
2011/12/13 441 446 437 444 968,000
2011/12/12 449 454 445 451 1,336,000
2011/12/09 442 443 435 435 1,315,000
2011/12/08 441 446 433 444 1,249,000
2011/12/07 434 444 430 442 1,066,000
2011/12/06 446 446 430 430 802,000
2011/12/05 443 449 440 448 795,000
2011/12/02 439 440 434 438 615,000
2011/12/01 439 439 428 436 1,255,000
2011/11/30 422 424 415 423 898,000
2011/11/29 418 431 413 428 1,055,000
2011/11/28 401 421 399 412 2,069,000
2011/11/25 398 404 396 400 1,063,000
2011/11/24 401 403 391 396 1,054,000
2011/11/22 396 411 396 410 1,001,000
2011/11/21 398 404 395 401 479,000
2011/11/18 400 404 397 401 932,000
2011/11/17 398 408 394 405 1,513,000
2011/11/16 405 407 399 401 696,000
2011/11/15 413 413 405 406 628,000
2011/11/14 415 420 413 417 1,039,000
2011/11/11 404 415 401 407 1,143,000
2011/11/10 401 405 400 402 844,000
2011/11/09 410 413 407 412 1,178,000
2011/11/08 409 410 400 404 1,740,000
2011/11/07 413 419 407 419 935,000
2011/11/04 420 422 411 415 1,520,000
2011/11/02 432 432 412 418 1,784,000
2011/11/01 443 443 435 436 447,000
2011/10/31 455 459 445 451 983,000
2011/10/28 460 463 457 457 683,000
2011/10/27 446 454 434 454 1,022,000
2011/10/26 439 450 430 447 942,000
2011/10/25 440 445 435 441 1,188,000
2011/10/24 432 441 430 440 686,000
2011/10/21 420 432 420 429 1,024,000
2011/10/20 422 425 417 419 1,518,000
2011/10/19 434 437 419 421 1,927,000
2011/10/18 437 437 429 429 788,000
2011/10/17 438 449 438 445 1,149,000
2011/10/14 446 446 434 434 682,000
2011/10/13 449 455 447 454 958,000
2011/10/12 436 449 433 447 979,000
2011/10/11 432 442 431 438 689,000
2011/10/07 418 431 418 424 1,215,000
2011/10/06 406 418 406 417 1,411,000
2011/10/05 419 423 400 403 2,904,000
2011/10/04 427 429 410 412 2,190,000
2011/10/03 438 442 424 431 1,670,000
2011/09/30 475 475 439 445 3,843,000
2011/09/29 469 475 464 475 1,095,000
2011/09/28 458 474 456 469 1,435,000
2011/09/27 443 466 443 459 1,700,000
2011/09/26 449 453 433 438 1,816,000
2011/09/22 455 455 445 448 1,650,000
2011/09/21 451 457 446 457 1,149,000
2011/09/20 460 462 445 450 1,302,000
2011/09/16 459 469 456 468 787,000
2011/09/15 450 456 447 454 840,000
2011/09/14 457 461 443 443 1,511,000
2011/09/13 454 462 452 461 822,000
2011/09/12 446 450 441 450 1,159,000
2011/09/09 458 463 455 455 778,000
2011/09/08 465 469 459 463 1,062,000
2011/09/07 457 462 456 460 1,475,000
2011/09/06 452 453 447 449 1,606,000
2011/09/05 452 456 451 454 1,283,000
2011/09/02 462 464 454 459 1,634,000
2011/09/01 467 471 464 469 839,000
2011/08/31 460 463 450 461 1,464,000
2011/08/30 456 463 456 459 1,079,000
2011/08/29 444 458 441 455 2,142,000
2011/08/26 441 451 439 450 2,690,000
2011/08/25 431 440 427 433 1,488,000
2011/08/24 423 431 417 423 2,461,000
2011/08/23 431 432 414 419 2,445,000
2011/08/22 430 435 427 428 1,728,000
2011/08/19 443 446 435 436 1,587,000
2011/08/18 467 467 450 452 1,638,000
2011/08/17 475 477 467 469 1,149,000
2011/08/16 469 476 464 467 2,240,000
2011/08/15 482 485 472 474 1,383,000
2011/08/12 481 482 471 474 1,112,000
2011/08/11 476 484 475 477 1,304,000
2011/08/10 496 498 485 492 1,461,000
2011/08/09 482 487 465 487 1,856,000
2011/08/08 498 500 493 495 1,390,000
2011/08/05 501 509 500 504 1,891,000
2011/08/04 540 544 535 538 1,294,000
2011/08/03 536 541 530 539 1,679,000
2011/08/02 552 555 548 551 771,000
2011/08/01 553 560 553 555 963,000
2011/07/29 555 560 551 552 847,000
2011/07/28 551 556 550 553 822,000
2011/07/27 555 558 550 557 544,000
2011/07/26 558 562 553 558 921,000
2011/07/25 558 559 553 554 617,000
2011/07/22 562 563 558 560 558,000
2011/07/21 561 563 558 559 641,000
2011/07/20 555 563 555 561 1,724,000
2011/07/19 548 549 544 545 700,000
2011/07/15 549 553 545 548 911,000
2011/07/14 541 549 537 548 1,120,000
2011/07/13 544 548 540 543 799,000
2011/07/12 543 546 539 544 976,000
2011/07/11 556 556 548 551 926,000
2011/07/08 563 563 552 555 931,000
2011/07/07 549 561 548 560 1,575,000
2011/07/06 543 552 540 552 1,562,000
2011/07/05 551 552 544 544 1,102,000
2011/07/04 555 558 547 549 876,000
2011/07/01 539 547 538 544 1,909,000
2011/06/30 528 533 524 530 1,718,000
2011/06/29 522 526 520 526 940,000
2011/06/28 518 521 513 519 1,616,000
2011/06/27 522 522 516 518 828,000
2011/06/24 521 525 517 524 957,000
2011/06/23 523 527 517 517 1,705,000
2011/06/22 523 533 519 533 2,174,000
2011/06/21 514 514 504 510 753,000
2011/06/20 513 517 504 505 1,153,000
2011/06/17 518 518 506 511 1,893,000
2011/06/16 513 530 512 522 2,729,000
2011/06/15 506 526 505 523 4,008,000
2011/06/14 496 503 492 501 1,066,000
2011/06/13 496 497 491 495 947,000
2011/06/10 501 504 498 500 1,286,000
2011/06/09 498 499 494 499 1,073,000
2011/06/08 501 504 495 504 753,000
2011/06/07 503 503 494 502 1,106,000
2011/06/06 502 507 497 501 1,737,000
2011/06/03 512 516 505 507 1,024,000
2011/06/02 515 517 511 514 1,874,000
2011/06/01 525 528 522 525 2,220,000
2011/05/31 514 521 507 521 3,447,000
2011/05/30 508 517 505 511 1,045,000
2011/05/27 515 516 508 514 1,333,000
2011/05/26 510 519 509 514 1,352,000
2011/05/25 519 519 510 512 1,380,000
2011/05/24 525 527 512 516 2,814,000
2011/05/23 539 539 523 532 1,679,000
2011/05/20 530 545 530 540 2,005,000
2011/05/19 530 535 529 531 1,625,000
2011/05/18 520 540 516 536 2,671,000
2011/05/17 512 522 510 520 2,327,000
2011/05/16 505 513 501 507 1,310,000
2011/05/13 517 517 508 514 2,534,000
2011/05/12 525 525 509 510 2,720,000
2011/05/11 525 532 501 525 2,875,000
2011/05/10 526 530 522 525 1,072,000
2011/05/09 527 527 520 521 666,000
2011/05/06 518 525 510 521 1,516,000
2011/05/02 524 525 519 521 1,391,000
2011/04/28 509 522 507 520 2,181,000
2011/04/27 503 515 502 512 1,389,000
2011/04/26 505 505 499 501 836,000
2011/04/25 510 513 503 504 1,429,000
2011/04/22 492 507 491 507 1,832,000
2011/04/21 496 498 490 496 1,246,000
2011/04/20 490 496 486 495 1,625,000
2011/04/19 482 487 481 485 1,619,000
2011/04/18 481 492 481 485 1,350,000
2011/04/15 481 492 478 484 1,544,000
2011/04/14 479 483 474 481 2,496,000
2011/04/13 480 491 479 487 1,199,000
2011/04/12 484 487 476 480 1,288,000
2011/04/11 501 501 485 487 1,980,000
2011/04/08 484 505 480 502 3,271,000
2011/04/07 488 491 475 480 1,812,000
2011/04/06 495 495 475 480 3,308,000
2011/04/05 502 505 493 495 1,988,000
2011/04/04 505 511 496 501 1,162,000
2011/04/01 513 517 501 504 1,398,000
2011/03/31 514 515 504 513 2,349,000
2011/03/30 490 505 486 505 1,695,000
2011/03/29 480 494 480 490 1,356,000
2011/03/28 495 497 480 486 1,349,000
2011/03/25 498 500 483 489 1,542,000
2011/03/24 497 503 482 483 2,818,000
2011/03/23 487 501 480 496 4,337,000
2011/03/22 462 493 460 486 4,531,000
2011/03/18 432 452 432 451 2,531,000
2011/03/17 410 436 406 424 2,624,000
2011/03/16 423 439 416 429 3,186,000
2011/03/15 435 435 363 392 4,871,000
2011/03/14 452 470 441 443 3,452,000
2011/03/11 520 521 512 512 1,921,000
2011/03/10 527 532 523 524 1,894,000
2011/03/09 526 533 522 529 1,865,000
2011/03/08 527 531 518 519 2,234,000
2011/03/07 533 535 521 524 3,460,000
2011/03/04 559 559 537 539 4,516,000
2011/03/03 551 551 543 551 2,356,000
2011/03/02 556 556 547 547 2,222,000
2011/03/01 560 567 560 566 1,277,000
2011/02/28 549 562 546 560 1,449,000
2011/02/25 548 555 542 553 3,181,000
2011/02/24 566 566 553 555 1,550,000
2011/02/23 566 577 565 566 1,317,000
2011/02/22 573 574 566 568 1,170,000
2011/02/21 580 580 573 575 893,000
2011/02/18 578 581 575 578 935,000
2011/02/17 579 581 574 576 1,734,000
2011/02/16 577 581 576 578 1,557,000
2011/02/15 581 583 576 579 1,149,000
2011/02/14 588 592 579 584 1,172,000
2011/02/10 578 585 578 583 1,576,000
2011/02/09 576 582 574 575 2,147,000
2011/02/08 577 581 574 575 1,411,000
2011/02/07 574 580 570 577 2,596,000
2011/02/04 570 572 561 563 3,115,000
2011/02/03 577 577 554 571 3,943,000
2011/02/02 593 600 589 592 2,095,000
2011/02/01 604 604 588 595 1,596,000
2011/01/31 597 598 587 597 1,530,000
2011/01/28 605 610 590 597 1,503,000
2011/01/27 604 611 596 609 1,873,000
2011/01/26 608 613 606 609 1,065,000
2011/01/25 611 614 606 612 1,175,000
2011/01/24 605 612 600 610 763,000
2011/01/21 610 612 594 597 1,059,000
2011/01/20 615 615 608 610 781,000
2011/01/19 615 623 614 617 1,384,000
2011/01/18 603 613 599 610 740,000
2011/01/17 610 610 599 601 807,000
2011/01/14 608 609 601 603 982,000
2011/01/13 611 613 603 607 2,489,000
2011/01/12 626 628 608 609 2,389,000
2011/01/11 623 633 621 626 1,130,000
2011/01/07 619 630 617 624 1,325,000
2011/01/06 616 622 616 618 954,000
2011/01/05 604 613 604 609 1,325,000
2011/01/04 598 607 596 606 1,053,000

このページの先頭へ