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 |
---|---|---|---|---|---|
2013/12/30 | 861 | 861 | 847 | 856 | 1,427,000 |
2013/12/27 | 850 | 859 | 843 | 855 | 2,346,000 |
2013/12/26 | 839 | 844 | 825 | 842 | 2,965,000 |
2013/12/25 | 820 | 821 | 811 | 817 | 2,170,000 |
2013/12/24 | 807 | 821 | 799 | 818 | 3,350,000 |
2013/12/20 | 791 | 801 | 786 | 798 | 1,638,000 |
2013/12/19 | 790 | 796 | 782 | 789 | 1,709,000 |
2013/12/18 | 775 | 790 | 775 | 790 | 1,642,000 |
2013/12/17 | 772 | 778 | 768 | 775 | 1,202,000 |
2013/12/16 | 772 | 777 | 767 | 770 | 1,133,000 |
2013/12/13 | 769 | 786 | 765 | 776 | 2,790,000 |
2013/12/12 | 771 | 780 | 765 | 770 | 1,506,000 |
2013/12/11 | 771 | 792 | 769 | 788 | 2,817,000 |
2013/12/10 | 782 | 782 | 771 | 775 | 1,604,000 |
2013/12/09 | 779 | 783 | 769 | 776 | 2,789,000 |
2013/12/06 | 771 | 789 | 766 | 773 | 4,184,000 |
2013/12/05 | 775 | 779 | 763 | 767 | 3,704,000 |
2013/12/04 | 790 | 799 | 776 | 786 | 2,818,000 |
2013/12/03 | 800 | 805 | 789 | 796 | 3,365,000 |
2013/12/02 | 819 | 823 | 808 | 811 | 1,473,000 |
2013/11/29 | 817 | 822 | 801 | 812 | 2,566,000 |
2013/11/28 | 818 | 823 | 806 | 823 | 2,197,000 |
2013/11/27 | 825 | 830 | 810 | 812 | 1,799,000 |
2013/11/26 | 827 | 833 | 826 | 829 | 1,783,000 |
2013/11/25 | 824 | 828 | 813 | 827 | 1,715,000 |
2013/11/22 | 843 | 845 | 799 | 819 | 3,605,000 |
2013/11/21 | 836 | 840 | 827 | 834 | 1,744,000 |
2013/11/20 | 840 | 842 | 832 | 834 | 1,032,000 |
2013/11/19 | 834 | 848 | 834 | 840 | 1,228,000 |
2013/11/18 | 844 | 846 | 833 | 839 | 2,089,000 |
2013/11/15 | 852 | 856 | 819 | 834 | 2,785,000 |
2013/11/14 | 850 | 858 | 846 | 852 | 2,463,000 |
2013/11/13 | 827 | 853 | 821 | 842 | 4,015,000 |
2013/11/12 | 817 | 823 | 804 | 820 | 2,467,000 |
2013/11/11 | 785 | 804 | 781 | 803 | 1,699,000 |
2013/11/08 | 771 | 787 | 768 | 779 | 2,692,000 |
2013/11/07 | 807 | 807 | 784 | 790 | 1,564,000 |
2013/11/06 | 800 | 808 | 792 | 800 | 1,772,000 |
2013/11/05 | 821 | 824 | 785 | 789 | 1,958,000 |
2013/11/01 | 831 | 833 | 811 | 812 | 1,071,000 |
2013/10/31 | 830 | 833 | 824 | 826 | 781,000 |
2013/10/30 | 829 | 839 | 821 | 833 | 2,045,000 |
2013/10/29 | 829 | 829 | 818 | 820 | 927,000 |
2013/10/28 | 820 | 834 | 815 | 832 | 725,000 |
2013/10/25 | 824 | 826 | 812 | 814 | 1,173,000 |
2013/10/24 | 808 | 822 | 804 | 820 | 1,806,000 |
2013/10/23 | 850 | 852 | 810 | 817 | 2,282,000 |
2013/10/22 | 858 | 858 | 846 | 853 | 886,000 |
2013/10/21 | 858 | 865 | 849 | 858 | 814,000 |
2013/10/18 | 860 | 862 | 852 | 858 | 601,000 |
2013/10/17 | 860 | 869 | 856 | 861 | 777,000 |
2013/10/16 | 861 | 865 | 852 | 855 | 827,000 |
2013/10/15 | 855 | 862 | 851 | 857 | 947,000 |
2013/10/11 | 841 | 854 | 840 | 845 | 1,151,000 |
2013/10/10 | 845 | 849 | 825 | 831 | 1,398,000 |
2013/10/09 | 810 | 842 | 802 | 835 | 1,988,000 |
2013/10/08 | 804 | 821 | 802 | 818 | 1,895,000 |
2013/10/07 | 824 | 828 | 804 | 807 | 1,526,000 |
2013/10/04 | 826 | 835 | 820 | 827 | 1,891,000 |
2013/10/03 | 850 | 850 | 829 | 832 | 1,925,000 |
2013/10/02 | 877 | 881 | 845 | 850 | 2,135,000 |
2013/10/01 | 882 | 884 | 871 | 876 | 1,114,000 |
2013/09/30 | 886 | 891 | 871 | 885 | 1,059,000 |
2013/09/27 | 918 | 919 | 896 | 901 | 1,245,000 |
2013/09/26 | 910 | 920 | 886 | 920 | 1,677,000 |
2013/09/25 | 902 | 921 | 889 | 920 | 2,153,000 |
2013/09/24 | 890 | 893 | 882 | 888 | 816,000 |
2013/09/20 | 903 | 906 | 884 | 890 | 1,149,000 |
2013/09/19 | 894 | 900 | 887 | 899 | 1,783,000 |
2013/09/18 | 896 | 898 | 880 | 884 | 1,265,000 |
2013/09/17 | 896 | 901 | 882 | 886 | 1,060,000 |
2013/09/13 | 881 | 893 | 876 | 891 | 1,452,000 |
2013/09/12 | 891 | 893 | 882 | 891 | 1,073,000 |
2013/09/11 | 900 | 902 | 892 | 895 | 1,103,000 |
2013/09/10 | 902 | 903 | 892 | 896 | 789,000 |
2013/09/09 | 904 | 916 | 899 | 903 | 1,441,000 |
2013/09/06 | 894 | 897 | 882 | 892 | 936,000 |
2013/09/05 | 897 | 898 | 888 | 895 | 922,000 |
2013/09/04 | 876 | 895 | 876 | 893 | 847,000 |
2013/09/03 | 885 | 899 | 883 | 889 | 1,362,000 |
2013/09/02 | 861 | 874 | 850 | 867 | 987,000 |
2013/08/30 | 863 | 867 | 847 | 852 | 1,145,000 |
2013/08/29 | 858 | 865 | 851 | 862 | 802,000 |
2013/08/28 | 855 | 869 | 854 | 864 | 915,000 |
2013/08/27 | 874 | 890 | 872 | 880 | 1,057,000 |
2013/08/26 | 890 | 890 | 874 | 882 | 541,000 |
2013/08/23 | 882 | 893 | 880 | 889 | 981,000 |
2013/08/22 | 860 | 875 | 854 | 869 | 1,475,000 |
2013/08/21 | 865 | 868 | 848 | 859 | 965,000 |
2013/08/20 | 882 | 890 | 868 | 868 | 1,051,000 |
2013/08/19 | 881 | 894 | 872 | 894 | 728,000 |
2013/08/16 | 876 | 897 | 874 | 889 | 831,000 |
2013/08/15 | 901 | 904 | 882 | 883 | 1,032,000 |
2013/08/14 | 901 | 904 | 886 | 900 | 726,000 |
2013/08/13 | 893 | 902 | 886 | 899 | 729,000 |
2013/08/12 | 873 | 893 | 864 | 885 | 1,058,000 |
2013/08/09 | 878 | 883 | 869 | 880 | 1,074,000 |
2013/08/08 | 882 | 895 | 871 | 874 | 1,340,000 |
2013/08/07 | 899 | 910 | 890 | 890 | 1,199,000 |
2013/08/06 | 907 | 922 | 896 | 922 | 914,000 |
2013/08/05 | 896 | 922 | 890 | 916 | 1,717,000 |
2013/08/02 | 894 | 901 | 879 | 901 | 1,961,000 |
2013/08/01 | 845 | 877 | 842 | 877 | 1,408,000 |
2013/07/31 | 834 | 853 | 828 | 845 | 1,302,000 |
2013/07/30 | 827 | 854 | 826 | 846 | 1,222,000 |
2013/07/29 | 853 | 854 | 830 | 831 | 1,306,000 |
2013/07/26 | 870 | 875 | 860 | 868 | 1,231,000 |
2013/07/25 | 889 | 889 | 878 | 882 | 852,000 |
2013/07/24 | 883 | 891 | 877 | 889 | 906,000 |
2013/07/23 | 870 | 889 | 865 | 883 | 1,017,000 |
2013/07/22 | 887 | 887 | 868 | 873 | 798,000 |
2013/07/19 | 893 | 898 | 866 | 878 | 2,634,000 |
2013/07/18 | 895 | 895 | 881 | 891 | 986,000 |
2013/07/17 | 888 | 898 | 881 | 894 | 843,000 |
2013/07/16 | 888 | 904 | 886 | 896 | 877,000 |
2013/07/12 | 883 | 892 | 879 | 883 | 946,000 |
2013/07/11 | 875 | 886 | 870 | 883 | 984,000 |
2013/07/10 | 895 | 895 | 877 | 886 | 939,000 |
2013/07/09 | 884 | 897 | 880 | 888 | 1,235,000 |
2013/07/08 | 889 | 895 | 868 | 869 | 659,000 |
2013/07/05 | 878 | 885 | 870 | 885 | 1,039,000 |
2013/07/04 | 876 | 878 | 870 | 873 | 743,000 |
2013/07/03 | 877 | 878 | 862 | 877 | 1,234,000 |
2013/07/02 | 865 | 879 | 856 | 877 | 1,709,000 |
2013/07/01 | 869 | 869 | 852 | 862 | 1,804,000 |
2013/06/28 | 850 | 874 | 850 | 869 | 2,583,000 |
2013/06/27 | 825 | 848 | 820 | 848 | 2,701,000 |
2013/06/26 | 819 | 840 | 807 | 824 | 4,674,000 |
2013/06/25 | 784 | 818 | 772 | 800 | 3,870,000 |
2013/06/24 | 796 | 807 | 786 | 790 | 1,652,000 |
2013/06/21 | 765 | 801 | 732 | 795 | 6,099,000 |
2013/06/20 | 800 | 801 | 777 | 795 | 3,506,000 |
2013/06/19 | 796 | 813 | 790 | 800 | 2,276,000 |
2013/06/18 | 780 | 797 | 778 | 787 | 2,724,000 |
2013/06/17 | 737 | 771 | 737 | 768 | 2,059,000 |
2013/06/14 | 769 | 776 | 740 | 741 | 2,608,000 |
2013/06/13 | 770 | 772 | 744 | 745 | 1,777,000 |
2013/06/12 | 777 | 795 | 757 | 785 | 1,874,000 |
2013/06/11 | 779 | 804 | 769 | 789 | 2,043,000 |
2013/06/10 | 746 | 780 | 745 | 776 | 2,068,000 |
2013/06/07 | 750 | 758 | 720 | 729 | 3,160,000 |
2013/06/06 | 779 | 794 | 764 | 765 | 2,007,000 |
2013/06/05 | 782 | 814 | 780 | 780 | 1,445,000 |
2013/06/04 | 783 | 797 | 766 | 794 | 2,046,000 |
2013/06/03 | 804 | 818 | 795 | 798 | 1,832,000 |
2013/05/31 | 844 | 849 | 820 | 820 | 2,895,000 |
2013/05/30 | 863 | 879 | 812 | 817 | 4,732,000 |
2013/05/29 | 855 | 895 | 854 | 878 | 3,152,000 |
2013/05/28 | 817 | 855 | 808 | 840 | 2,909,000 |
2013/05/27 | 837 | 847 | 815 | 832 | 2,814,000 |
2013/05/24 | 849 | 862 | 812 | 840 | 3,352,000 |
2013/05/23 | 910 | 920 | 845 | 845 | 2,751,000 |
2013/05/22 | 910 | 933 | 906 | 907 | 2,244,000 |
2013/05/21 | 904 | 906 | 892 | 904 | 1,688,000 |
2013/05/20 | 891 | 910 | 884 | 899 | 1,489,000 |
2013/05/17 | 882 | 885 | 861 | 880 | 2,376,000 |
2013/05/16 | 900 | 903 | 871 | 885 | 2,684,000 |
2013/05/15 | 869 | 906 | 869 | 889 | 2,200,000 |
2013/05/14 | 906 | 910 | 854 | 854 | 2,881,000 |
2013/05/13 | 875 | 910 | 875 | 891 | 2,758,000 |
2013/05/10 | 834 | 863 | 831 | 855 | 2,757,000 |
2013/05/09 | 803 | 852 | 799 | 819 | 2,641,000 |
2013/05/08 | 810 | 812 | 787 | 793 | 2,376,000 |
2013/05/07 | 790 | 809 | 790 | 807 | 1,783,000 |
2013/05/02 | 776 | 786 | 771 | 775 | 1,347,000 |
2013/05/01 | 786 | 789 | 772 | 780 | 1,590,000 |
2013/04/30 | 785 | 797 | 777 | 785 | 2,291,000 |
2013/04/26 | 801 | 807 | 778 | 778 | 2,781,000 |
2013/04/25 | 819 | 819 | 805 | 813 | 2,036,000 |
2013/04/24 | 802 | 818 | 800 | 814 | 2,158,000 |
2013/04/23 | 801 | 806 | 791 | 799 | 1,731,000 |
2013/04/22 | 787 | 814 | 787 | 809 | 1,895,000 |
2013/04/19 | 797 | 798 | 780 | 782 | 1,939,000 |
2013/04/18 | 776 | 787 | 766 | 779 | 1,258,000 |
2013/04/17 | 768 | 784 | 763 | 782 | 762,000 |
2013/04/16 | 766 | 776 | 759 | 768 | 1,042,000 |
2013/04/15 | 772 | 787 | 769 | 780 | 1,745,000 |
2013/04/12 | 777 | 795 | 773 | 785 | 2,055,000 |
2013/04/11 | 790 | 794 | 758 | 777 | 3,505,000 |
2013/04/10 | 783 | 797 | 769 | 783 | 3,017,000 |
2013/04/09 | 774 | 794 | 769 | 789 | 2,115,000 |
2013/04/08 | 754 | 774 | 751 | 764 | 1,549,000 |
2013/04/05 | 765 | 771 | 734 | 739 | 1,788,000 |
2013/04/04 | 704 | 737 | 693 | 737 | 2,478,000 |
2013/04/03 | 695 | 699 | 683 | 694 | 1,358,000 |
2013/04/02 | 699 | 702 | 687 | 695 | 1,272,000 |
2013/04/01 | 736 | 738 | 713 | 713 | 981,000 |
2013/03/29 | 733 | 750 | 729 | 746 | 1,727,000 |
2013/03/28 | 728 | 740 | 716 | 733 | 1,605,000 |
2013/03/27 | 731 | 742 | 724 | 728 | 1,029,000 |
2013/03/26 | 725 | 744 | 723 | 738 | 1,346,000 |
2013/03/25 | 754 | 760 | 732 | 732 | 1,245,000 |
2013/03/22 | 771 | 774 | 745 | 747 | 1,751,000 |
2013/03/21 | 765 | 787 | 765 | 779 | 2,061,000 |
2013/03/19 | 753 | 764 | 743 | 762 | 1,292,000 |
2013/03/18 | 739 | 752 | 737 | 741 | 1,165,000 |
2013/03/15 | 737 | 758 | 735 | 754 | 1,962,000 |
2013/03/14 | 714 | 739 | 711 | 739 | 2,109,000 |
2013/03/13 | 704 | 714 | 702 | 711 | 1,387,000 |
2013/03/12 | 716 | 718 | 705 | 707 | 2,114,000 |
2013/03/11 | 731 | 734 | 711 | 717 | 2,272,000 |
2013/03/08 | 693 | 731 | 693 | 730 | 2,605,000 |
2013/03/07 | 715 | 717 | 702 | 708 | 1,527,000 |
2013/03/06 | 716 | 717 | 704 | 711 | 1,520,000 |
2013/03/05 | 719 | 725 | 707 | 710 | 1,639,000 |
2013/03/04 | 733 | 735 | 717 | 720 | 1,290,000 |
2013/03/01 | 714 | 726 | 708 | 723 | 1,150,000 |
2013/02/28 | 702 | 713 | 695 | 713 | 1,937,000 |
2013/02/27 | 716 | 720 | 689 | 690 | 2,340,000 |
2013/02/26 | 703 | 728 | 703 | 716 | 1,838,000 |
2013/02/25 | 737 | 740 | 726 | 733 | 2,085,000 |
2013/02/22 | 711 | 729 | 706 | 727 | 2,731,000 |
2013/02/21 | 708 | 714 | 704 | 711 | 1,702,000 |
2013/02/20 | 690 | 728 | 688 | 718 | 3,461,000 |
2013/02/19 | 673 | 685 | 672 | 682 | 838,000 |
2013/02/18 | 667 | 679 | 666 | 675 | 844,000 |
2013/02/15 | 673 | 675 | 662 | 668 | 1,501,000 |
2013/02/14 | 666 | 677 | 659 | 672 | 1,635,000 |
2013/02/13 | 674 | 678 | 657 | 663 | 1,363,000 |
2013/02/12 | 679 | 688 | 671 | 673 | 1,227,000 |
2013/02/08 | 665 | 679 | 658 | 669 | 1,709,000 |
2013/02/07 | 680 | 686 | 671 | 677 | 2,328,000 |
2013/02/06 | 635 | 659 | 632 | 655 | 1,699,000 |
2013/02/05 | 627 | 635 | 622 | 624 | 1,518,000 |
2013/02/04 | 640 | 641 | 631 | 640 | 635,000 |
2013/02/01 | 637 | 639 | 634 | 636 | 728,000 |
2013/01/31 | 639 | 641 | 626 | 639 | 1,298,000 |
2013/01/30 | 628 | 645 | 624 | 640 | 1,560,000 |
2013/01/29 | 629 | 637 | 626 | 628 | 1,067,000 |
2013/01/28 | 645 | 647 | 631 | 631 | 1,102,000 |
2013/01/25 | 626 | 639 | 626 | 638 | 1,691,000 |
2013/01/24 | 604 | 620 | 601 | 620 | 1,517,000 |
2013/01/23 | 610 | 615 | 601 | 604 | 907,000 |
2013/01/22 | 621 | 624 | 610 | 620 | 947,000 |
2013/01/21 | 621 | 625 | 612 | 620 | 1,368,000 |
2013/01/18 | 600 | 622 | 599 | 619 | 2,303,000 |
2013/01/17 | 587 | 603 | 581 | 588 | 2,184,000 |
2013/01/16 | 587 | 591 | 575 | 578 | 1,680,000 |
2013/01/15 | 604 | 605 | 590 | 597 | 1,359,000 |
2013/01/11 | 603 | 604 | 593 | 599 | 1,175,000 |
2013/01/10 | 591 | 598 | 590 | 595 | 1,137,000 |
2013/01/09 | 571 | 588 | 570 | 585 | 1,628,000 |
2013/01/08 | 589 | 592 | 575 | 577 | 1,472,000 |
2013/01/07 | 596 | 597 | 588 | 590 | 1,156,000 |
2013/01/04 | 597 | 598 | 585 | 591 | 1,906,000 |