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 |
---|---|---|---|---|---|
2012/12/28 | 564 | 571 | 562 | 567 | 1,381,000 |
2012/12/27 | 561 | 565 | 556 | 557 | 936,000 |
2012/12/26 | 540 | 552 | 540 | 551 | 943,000 |
2012/12/25 | 552 | 552 | 532 | 534 | 852,000 |
2012/12/21 | 544 | 544 | 524 | 532 | 2,438,000 |
2012/12/20 | 533 | 545 | 530 | 537 | 1,374,000 |
2012/12/19 | 520 | 539 | 520 | 537 | 2,594,000 |
2012/12/18 | 518 | 522 | 514 | 515 | 1,048,000 |
2012/12/17 | 524 | 524 | 515 | 518 | 1,134,000 |
2012/12/14 | 520 | 522 | 516 | 518 | 1,112,000 |
2012/12/13 | 516 | 528 | 514 | 524 | 2,395,000 |
2012/12/12 | 521 | 521 | 510 | 510 | 1,211,000 |
2012/12/11 | 524 | 524 | 513 | 513 | 901,000 |
2012/12/10 | 530 | 532 | 518 | 524 | 1,392,000 |
2012/12/07 | 520 | 525 | 517 | 521 | 1,618,000 |
2012/12/06 | 511 | 516 | 509 | 515 | 1,570,000 |
2012/12/05 | 506 | 512 | 504 | 505 | 1,894,000 |
2012/12/04 | 501 | 510 | 499 | 507 | 1,572,000 |
2012/12/03 | 512 | 515 | 499 | 501 | 1,143,000 |
2012/11/30 | 499 | 505 | 493 | 502 | 1,768,000 |
2012/11/29 | 491 | 498 | 488 | 496 | 792,000 |
2012/11/28 | 492 | 495 | 489 | 490 | 994,000 |
2012/11/27 | 493 | 499 | 492 | 495 | 1,638,000 |
2012/11/26 | 493 | 497 | 491 | 492 | 1,313,000 |
2012/11/22 | 493 | 495 | 483 | 485 | 1,808,000 |
2012/11/21 | 476 | 478 | 473 | 475 | 1,256,000 |
2012/11/20 | 477 | 479 | 470 | 472 | 740,000 |
2012/11/19 | 473 | 478 | 472 | 475 | 1,192,000 |
2012/11/16 | 469 | 474 | 464 | 473 | 1,531,000 |
2012/11/15 | 453 | 466 | 451 | 465 | 1,114,000 |
2012/11/14 | 456 | 456 | 448 | 450 | 936,000 |
2012/11/13 | 461 | 466 | 454 | 459 | 1,331,000 |
2012/11/12 | 469 | 471 | 461 | 462 | 972,000 |
2012/11/09 | 469 | 475 | 466 | 471 | 568,000 |
2012/11/08 | 478 | 481 | 475 | 476 | 573,000 |
2012/11/07 | 493 | 493 | 481 | 484 | 1,190,000 |
2012/11/06 | 486 | 494 | 483 | 490 | 2,144,000 |
2012/11/05 | 489 | 492 | 484 | 486 | 2,234,000 |
2012/11/02 | 481 | 486 | 477 | 481 | 2,333,000 |
2012/11/01 | 474 | 476 | 469 | 471 | 1,993,000 |
2012/10/31 | 466 | 481 | 466 | 479 | 2,033,000 |
2012/10/30 | 467 | 475 | 466 | 469 | 2,788,000 |
2012/10/29 | 470 | 470 | 459 | 464 | 2,125,000 |
2012/10/26 | 470 | 473 | 460 | 465 | 2,847,000 |
2012/10/25 | 453 | 470 | 453 | 470 | 2,701,000 |
2012/10/24 | 446 | 460 | 446 | 452 | 2,733,000 |
2012/10/23 | 457 | 458 | 451 | 454 | 2,041,000 |
2012/10/22 | 451 | 463 | 451 | 459 | 1,740,000 |
2012/10/19 | 460 | 468 | 453 | 457 | 3,469,000 |
2012/10/18 | 470 | 470 | 462 | 467 | 1,878,000 |
2012/10/17 | 472 | 476 | 467 | 471 | 1,781,000 |
2012/10/16 | 458 | 469 | 457 | 467 | 1,706,000 |
2012/10/15 | 445 | 456 | 441 | 452 | 2,467,000 |
2012/10/12 | 455 | 457 | 446 | 449 | 2,128,000 |
2012/10/11 | 450 | 471 | 450 | 456 | 2,686,000 |
2012/10/10 | 458 | 459 | 448 | 450 | 2,073,000 |
2012/10/09 | 468 | 471 | 459 | 466 | 1,346,000 |
2012/10/05 | 472 | 479 | 467 | 472 | 1,444,000 |
2012/10/04 | 469 | 476 | 461 | 472 | 862,000 |
2012/10/03 | 465 | 466 | 459 | 465 | 990,000 |
2012/10/02 | 465 | 471 | 462 | 465 | 1,032,000 |
2012/10/01 | 462 | 463 | 455 | 462 | 918,000 |
2012/09/28 | 474 | 475 | 462 | 468 | 1,666,000 |
2012/09/27 | 470 | 473 | 465 | 471 | 1,100,000 |
2012/09/26 | 473 | 479 | 466 | 468 | 962,000 |
2012/09/25 | 480 | 482 | 472 | 482 | 867,000 |
2012/09/24 | 483 | 484 | 476 | 480 | 771,000 |
2012/09/21 | 482 | 484 | 476 | 483 | 869,000 |
2012/09/20 | 485 | 489 | 479 | 482 | 849,000 |
2012/09/19 | 493 | 493 | 483 | 489 | 773,000 |
2012/09/18 | 486 | 494 | 483 | 489 | 1,306,000 |
2012/09/14 | 480 | 484 | 477 | 482 | 954,000 |
2012/09/13 | 478 | 480 | 472 | 476 | 509,000 |
2012/09/12 | 469 | 476 | 469 | 476 | 1,233,000 |
2012/09/11 | 471 | 474 | 463 | 468 | 917,000 |
2012/09/10 | 474 | 479 | 470 | 475 | 796,000 |
2012/09/07 | 480 | 484 | 473 | 477 | 970,000 |
2012/09/06 | 476 | 476 | 465 | 472 | 1,021,000 |
2012/09/05 | 477 | 480 | 471 | 476 | 1,046,000 |
2012/09/04 | 479 | 484 | 474 | 477 | 1,130,000 |
2012/09/03 | 481 | 489 | 478 | 481 | 788,000 |
2012/08/31 | 485 | 487 | 478 | 480 | 953,000 |
2012/08/30 | 494 | 496 | 489 | 492 | 947,000 |
2012/08/29 | 489 | 494 | 486 | 492 | 614,000 |
2012/08/28 | 495 | 496 | 484 | 486 | 956,000 |
2012/08/27 | 492 | 499 | 490 | 490 | 479,000 |
2012/08/24 | 499 | 499 | 489 | 491 | 818,000 |
2012/08/23 | 497 | 499 | 490 | 499 | 748,000 |
2012/08/22 | 488 | 500 | 486 | 497 | 1,265,000 |
2012/08/21 | 489 | 494 | 488 | 489 | 637,000 |
2012/08/20 | 493 | 494 | 484 | 489 | 1,405,000 |
2012/08/17 | 500 | 501 | 492 | 495 | 1,562,000 |
2012/08/16 | 488 | 500 | 487 | 499 | 844,000 |
2012/08/15 | 491 | 491 | 483 | 488 | 987,000 |
2012/08/14 | 496 | 498 | 490 | 495 | 741,000 |
2012/08/13 | 491 | 491 | 488 | 490 | 392,000 |
2012/08/10 | 496 | 497 | 484 | 487 | 752,000 |
2012/08/09 | 494 | 498 | 489 | 497 | 919,000 |
2012/08/08 | 494 | 499 | 490 | 494 | 1,249,000 |
2012/08/07 | 483 | 495 | 482 | 493 | 890,000 |
2012/08/06 | 480 | 491 | 480 | 488 | 1,118,000 |
2012/08/03 | 470 | 490 | 468 | 482 | 3,371,000 |
2012/08/02 | 455 | 463 | 451 | 453 | 1,704,000 |
2012/08/01 | 432 | 465 | 432 | 463 | 1,585,000 |
2012/07/31 | 466 | 477 | 463 | 472 | 1,153,000 |
2012/07/30 | 472 | 476 | 467 | 474 | 594,000 |
2012/07/27 | 472 | 476 | 468 | 471 | 728,000 |
2012/07/26 | 461 | 465 | 456 | 464 | 1,079,000 |
2012/07/25 | 467 | 467 | 457 | 462 | 1,206,000 |
2012/07/24 | 465 | 473 | 463 | 471 | 1,006,000 |
2012/07/23 | 472 | 475 | 466 | 466 | 720,000 |
2012/07/20 | 484 | 485 | 475 | 479 | 1,325,000 |
2012/07/19 | 487 | 494 | 484 | 490 | 962,000 |
2012/07/18 | 485 | 491 | 484 | 484 | 815,000 |
2012/07/17 | 481 | 488 | 478 | 485 | 1,306,000 |
2012/07/13 | 480 | 490 | 479 | 485 | 1,040,000 |
2012/07/12 | 496 | 496 | 483 | 483 | 1,032,000 |
2012/07/11 | 495 | 498 | 488 | 491 | 737,000 |
2012/07/10 | 508 | 513 | 497 | 498 | 1,003,000 |
2012/07/09 | 506 | 506 | 500 | 501 | 810,000 |
2012/07/06 | 511 | 516 | 504 | 506 | 1,204,000 |
2012/07/05 | 507 | 519 | 507 | 511 | 1,083,000 |
2012/07/04 | 515 | 518 | 510 | 511 | 1,363,000 |
2012/07/03 | 506 | 513 | 503 | 508 | 1,891,000 |
2012/07/02 | 495 | 516 | 495 | 509 | 2,438,000 |
2012/06/29 | 481 | 494 | 480 | 487 | 1,001,000 |
2012/06/28 | 485 | 492 | 484 | 486 | 1,842,000 |
2012/06/27 | 483 | 483 | 475 | 480 | 937,000 |
2012/06/26 | 473 | 482 | 472 | 480 | 1,226,000 |
2012/06/25 | 497 | 497 | 479 | 479 | 1,347,000 |
2012/06/22 | 489 | 494 | 482 | 491 | 624,000 |
2012/06/21 | 487 | 494 | 485 | 491 | 841,000 |
2012/06/20 | 480 | 487 | 479 | 483 | 1,041,000 |
2012/06/19 | 479 | 479 | 474 | 477 | 951,000 |
2012/06/18 | 472 | 481 | 471 | 478 | 882,000 |
2012/06/15 | 464 | 466 | 458 | 463 | 1,361,000 |
2012/06/14 | 465 | 468 | 459 | 463 | 1,085,000 |
2012/06/13 | 459 | 469 | 459 | 465 | 847,000 |
2012/06/12 | 456 | 464 | 452 | 459 | 703,000 |
2012/06/11 | 460 | 466 | 459 | 464 | 715,000 |
2012/06/08 | 465 | 465 | 449 | 452 | 1,288,000 |
2012/06/07 | 456 | 464 | 454 | 463 | 956,000 |
2012/06/06 | 446 | 454 | 442 | 451 | 1,277,000 |
2012/06/05 | 426 | 444 | 426 | 444 | 1,243,000 |
2012/06/04 | 428 | 429 | 424 | 429 | 986,000 |
2012/06/01 | 439 | 443 | 431 | 434 | 1,269,000 |
2012/05/31 | 450 | 454 | 443 | 446 | 2,103,000 |
2012/05/30 | 460 | 462 | 454 | 462 | 598,000 |
2012/05/29 | 452 | 462 | 449 | 462 | 940,000 |
2012/05/28 | 462 | 463 | 449 | 452 | 820,000 |
2012/05/25 | 468 | 469 | 455 | 459 | 935,000 |
2012/05/24 | 468 | 475 | 465 | 471 | 783,000 |
2012/05/23 | 474 | 477 | 469 | 470 | 1,298,000 |
2012/05/22 | 483 | 483 | 476 | 477 | 1,232,000 |
2012/05/21 | 474 | 480 | 474 | 476 | 852,000 |
2012/05/18 | 489 | 490 | 478 | 480 | 1,226,000 |
2012/05/17 | 489 | 501 | 484 | 499 | 919,000 |
2012/05/16 | 500 | 502 | 485 | 488 | 1,309,000 |
2012/05/15 | 500 | 506 | 497 | 503 | 1,668,000 |
2012/05/14 | 515 | 519 | 502 | 503 | 975,000 |
2012/05/11 | 518 | 523 | 508 | 515 | 1,934,000 |
2012/05/10 | 483 | 516 | 479 | 508 | 3,258,000 |
2012/05/09 | 487 | 488 | 478 | 485 | 1,098,000 |
2012/05/08 | 496 | 497 | 489 | 494 | 591,000 |
2012/05/07 | 494 | 500 | 491 | 493 | 688,000 |
2012/05/02 | 504 | 509 | 504 | 506 | 415,000 |
2012/05/01 | 506 | 515 | 503 | 506 | 952,000 |
2012/04/27 | 514 | 520 | 503 | 508 | 1,080,000 |
2012/04/26 | 508 | 518 | 507 | 514 | 790,000 |
2012/04/25 | 519 | 519 | 505 | 507 | 1,662,000 |
2012/04/24 | 514 | 520 | 514 | 515 | 733,000 |
2012/04/23 | 527 | 530 | 519 | 521 | 1,366,000 |
2012/04/20 | 528 | 528 | 518 | 526 | 1,153,000 |
2012/04/19 | 530 | 539 | 527 | 531 | 2,179,000 |
2012/04/18 | 518 | 531 | 514 | 528 | 1,618,000 |
2012/04/17 | 513 | 519 | 507 | 511 | 1,370,000 |
2012/04/16 | 519 | 523 | 515 | 518 | 804,000 |
2012/04/13 | 536 | 537 | 523 | 526 | 1,106,000 |
2012/04/12 | 516 | 529 | 513 | 527 | 1,352,000 |
2012/04/11 | 501 | 520 | 501 | 517 | 1,893,000 |
2012/04/10 | 516 | 518 | 503 | 508 | 1,070,000 |
2012/04/09 | 505 | 510 | 504 | 507 | 714,000 |
2012/04/06 | 518 | 518 | 510 | 511 | 721,000 |
2012/04/05 | 509 | 522 | 509 | 519 | 1,258,000 |
2012/04/04 | 528 | 531 | 512 | 514 | 1,442,000 |
2012/04/03 | 527 | 534 | 524 | 532 | 730,000 |
2012/04/02 | 542 | 544 | 529 | 531 | 1,395,000 |
2012/03/30 | 536 | 541 | 531 | 533 | 1,119,000 |
2012/03/29 | 540 | 540 | 530 | 532 | 969,000 |
2012/03/28 | 540 | 546 | 537 | 542 | 837,000 |
2012/03/27 | 533 | 548 | 533 | 547 | 1,885,000 |
2012/03/26 | 529 | 533 | 511 | 523 | 1,958,000 |
2012/03/23 | 526 | 529 | 523 | 528 | 947,000 |
2012/03/22 | 528 | 534 | 525 | 530 | 1,403,000 |
2012/03/21 | 537 | 537 | 524 | 530 | 3,417,000 |
2012/03/19 | 547 | 553 | 546 | 547 | 893,000 |
2012/03/16 | 553 | 554 | 550 | 554 | 699,000 |
2012/03/15 | 558 | 558 | 545 | 552 | 1,024,000 |
2012/03/14 | 548 | 557 | 548 | 550 | 1,157,000 |
2012/03/13 | 542 | 545 | 537 | 538 | 1,107,000 |
2012/03/12 | 551 | 551 | 542 | 543 | 1,193,000 |
2012/03/09 | 556 | 557 | 547 | 549 | 1,439,000 |
2012/03/08 | 542 | 551 | 542 | 546 | 1,547,000 |
2012/03/07 | 519 | 532 | 519 | 532 | 1,564,000 |
2012/03/06 | 522 | 528 | 518 | 522 | 1,470,000 |
2012/03/05 | 525 | 529 | 519 | 519 | 916,000 |
2012/03/02 | 527 | 531 | 522 | 527 | 1,048,000 |
2012/03/01 | 528 | 539 | 515 | 517 | 1,773,000 |
2012/02/29 | 531 | 540 | 527 | 530 | 1,985,000 |
2012/02/28 | 520 | 527 | 510 | 524 | 1,736,000 |
2012/02/27 | 532 | 532 | 523 | 525 | 1,397,000 |
2012/02/24 | 529 | 530 | 523 | 526 | 1,403,000 |
2012/02/23 | 528 | 528 | 521 | 525 | 1,419,000 |
2012/02/22 | 523 | 532 | 522 | 530 | 1,014,000 |
2012/02/21 | 517 | 524 | 512 | 518 | 1,592,000 |
2012/02/20 | 530 | 532 | 519 | 522 | 1,003,000 |
2012/02/17 | 522 | 530 | 520 | 528 | 1,222,000 |
2012/02/16 | 517 | 520 | 514 | 517 | 759,000 |
2012/02/15 | 511 | 522 | 509 | 514 | 1,097,000 |
2012/02/14 | 503 | 511 | 500 | 510 | 612,000 |
2012/02/13 | 505 | 514 | 504 | 505 | 1,105,000 |
2012/02/10 | 516 | 518 | 505 | 507 | 1,161,000 |
2012/02/09 | 514 | 516 | 508 | 514 | 863,000 |
2012/02/08 | 513 | 514 | 507 | 513 | 1,433,000 |
2012/02/07 | 503 | 512 | 502 | 511 | 1,412,000 |
2012/02/06 | 504 | 505 | 494 | 503 | 2,121,000 |
2012/02/03 | 493 | 506 | 493 | 499 | 2,940,000 |
2012/02/02 | 482 | 491 | 475 | 484 | 2,275,000 |
2012/02/01 | 478 | 494 | 477 | 490 | 1,416,000 |
2012/01/31 | 491 | 491 | 472 | 478 | 3,222,000 |
2012/01/30 | 490 | 496 | 484 | 492 | 1,335,000 |
2012/01/27 | 500 | 500 | 489 | 495 | 1,252,000 |
2012/01/26 | 495 | 507 | 489 | 502 | 2,390,000 |
2012/01/25 | 485 | 499 | 482 | 498 | 1,954,000 |
2012/01/24 | 486 | 488 | 475 | 481 | 2,731,000 |
2012/01/23 | 494 | 499 | 477 | 482 | 2,322,000 |
2012/01/20 | 482 | 488 | 479 | 484 | 1,942,000 |
2012/01/19 | 483 | 486 | 477 | 482 | 1,786,000 |
2012/01/18 | 472 | 487 | 469 | 482 | 2,534,000 |
2012/01/17 | 468 | 474 | 467 | 474 | 1,012,000 |
2012/01/16 | 463 | 469 | 460 | 468 | 1,533,000 |
2012/01/13 | 473 | 476 | 467 | 472 | 1,663,000 |
2012/01/12 | 467 | 473 | 464 | 473 | 1,839,000 |
2012/01/11 | 457 | 464 | 456 | 464 | 1,492,000 |
2012/01/10 | 457 | 461 | 449 | 455 | 2,349,000 |
2012/01/06 | 462 | 462 | 446 | 449 | 2,817,000 |
2012/01/05 | 474 | 474 | 461 | 462 | 1,212,000 |
2012/01/04 | 469 | 479 | 464 | 476 | 1,877,000 |