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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,448 | 1,448 | 1,411 | 1,418 | 1,502,000 |
| 2014/12/29 | 1,453 | 1,462 | 1,435 | 1,448 | 1,138,000 |
| 2014/12/26 | 1,420 | 1,448 | 1,418 | 1,445 | 898,000 |
| 2014/12/25 | 1,441 | 1,448 | 1,418 | 1,425 | 850,000 |
| 2014/12/24 | 1,438 | 1,448 | 1,425 | 1,446 | 865,000 |
| 2014/12/22 | 1,438 | 1,441 | 1,394 | 1,411 | 1,144,000 |
| 2014/12/19 | 1,414 | 1,421 | 1,386 | 1,420 | 1,634,000 |
| 2014/12/18 | 1,392 | 1,410 | 1,384 | 1,396 | 1,629,000 |
| 2014/12/17 | 1,372 | 1,402 | 1,359 | 1,362 | 2,163,000 |
| 2014/12/16 | 1,386 | 1,397 | 1,364 | 1,377 | 2,555,000 |
| 2014/12/15 | 1,458 | 1,460 | 1,411 | 1,412 | 1,983,000 |
| 2014/12/12 | 1,432 | 1,501 | 1,430 | 1,476 | 5,367,000 |
| 2014/12/11 | 1,349 | 1,427 | 1,342 | 1,412 | 2,032,000 |
| 2014/12/10 | 1,396 | 1,418 | 1,385 | 1,388 | 2,006,000 |
| 2014/12/09 | 1,435 | 1,454 | 1,426 | 1,445 | 1,270,000 |
| 2014/12/08 | 1,468 | 1,469 | 1,451 | 1,460 | 1,062,000 |
| 2014/12/05 | 1,494 | 1,494 | 1,435 | 1,460 | 3,124,000 |
| 2014/12/04 | 1,400 | 1,450 | 1,400 | 1,434 | 2,736,000 |
| 2014/12/03 | 1,395 | 1,399 | 1,382 | 1,386 | 1,347,000 |
| 2014/12/02 | 1,370 | 1,392 | 1,363 | 1,390 | 877,000 |
| 2014/12/01 | 1,382 | 1,388 | 1,371 | 1,376 | 986,000 |
| 2014/11/28 | 1,355 | 1,372 | 1,345 | 1,366 | 1,680,000 |
| 2014/11/27 | 1,358 | 1,361 | 1,329 | 1,330 | 1,749,000 |
| 2014/11/26 | 1,368 | 1,375 | 1,358 | 1,358 | 1,671,000 |
| 2014/11/25 | 1,382 | 1,382 | 1,361 | 1,365 | 2,055,000 |
| 2014/11/21 | 1,363 | 1,363 | 1,346 | 1,362 | 1,172,000 |
| 2014/11/20 | 1,360 | 1,364 | 1,351 | 1,358 | 912,000 |
| 2014/11/19 | 1,350 | 1,366 | 1,349 | 1,351 | 1,443,000 |
| 2014/11/18 | 1,336 | 1,342 | 1,324 | 1,337 | 1,556,000 |
| 2014/11/17 | 1,326 | 1,338 | 1,308 | 1,324 | 1,621,000 |
| 2014/11/14 | 1,336 | 1,336 | 1,311 | 1,327 | 1,509,000 |
| 2014/11/13 | 1,300 | 1,323 | 1,298 | 1,317 | 1,205,000 |
| 2014/11/12 | 1,327 | 1,335 | 1,307 | 1,311 | 1,550,000 |
| 2014/11/11 | 1,298 | 1,323 | 1,288 | 1,316 | 1,536,000 |
| 2014/11/10 | 1,299 | 1,300 | 1,279 | 1,293 | 1,626,000 |
| 2014/11/07 | 1,263 | 1,299 | 1,261 | 1,294 | 2,495,000 |
| 2014/11/06 | 1,285 | 1,296 | 1,228 | 1,254 | 3,763,000 |
| 2014/11/05 | 1,276 | 1,281 | 1,243 | 1,279 | 2,509,000 |
| 2014/11/04 | 1,336 | 1,336 | 1,279 | 1,283 | 2,859,000 |
| 2014/10/31 | 1,248 | 1,281 | 1,236 | 1,276 | 2,012,000 |
| 2014/10/30 | 1,245 | 1,250 | 1,227 | 1,240 | 2,579,000 |
| 2014/10/29 | 1,207 | 1,235 | 1,202 | 1,235 | 1,405,000 |
| 2014/10/28 | 1,199 | 1,205 | 1,187 | 1,195 | 644,000 |
| 2014/10/27 | 1,210 | 1,212 | 1,194 | 1,207 | 1,134,000 |
| 2014/10/24 | 1,215 | 1,234 | 1,186 | 1,198 | 1,914,000 |
| 2014/10/23 | 1,155 | 1,182 | 1,147 | 1,180 | 1,616,000 |
| 2014/10/22 | 1,135 | 1,153 | 1,135 | 1,149 | 841,000 |
| 2014/10/21 | 1,128 | 1,136 | 1,105 | 1,110 | 1,261,000 |
| 2014/10/20 | 1,118 | 1,135 | 1,106 | 1,132 | 1,160,000 |
| 2014/10/17 | 1,104 | 1,113 | 1,086 | 1,087 | 1,552,000 |
| 2014/10/16 | 1,092 | 1,114 | 1,087 | 1,101 | 1,316,000 |
| 2014/10/15 | 1,109 | 1,137 | 1,103 | 1,120 | 1,606,000 |
| 2014/10/14 | 1,098 | 1,115 | 1,098 | 1,103 | 1,134,000 |
| 2014/10/10 | 1,126 | 1,145 | 1,112 | 1,123 | 1,183,000 |
| 2014/10/09 | 1,183 | 1,183 | 1,151 | 1,153 | 1,297,000 |
| 2014/10/08 | 1,169 | 1,189 | 1,163 | 1,180 | 1,337,000 |
| 2014/10/07 | 1,200 | 1,208 | 1,189 | 1,193 | 1,291,000 |
| 2014/10/06 | 1,185 | 1,198 | 1,178 | 1,191 | 948,000 |
| 2014/10/03 | 1,148 | 1,163 | 1,142 | 1,162 | 897,000 |
| 2014/10/02 | 1,181 | 1,181 | 1,148 | 1,151 | 1,495,000 |
| 2014/10/01 | 1,191 | 1,198 | 1,185 | 1,190 | 733,000 |
| 2014/09/30 | 1,203 | 1,211 | 1,180 | 1,191 | 1,095,000 |
| 2014/09/29 | 1,201 | 1,211 | 1,196 | 1,206 | 711,000 |
| 2014/09/26 | 1,181 | 1,198 | 1,181 | 1,193 | 1,073,000 |
| 2014/09/25 | 1,177 | 1,209 | 1,176 | 1,209 | 1,515,000 |
| 2014/09/24 | 1,159 | 1,173 | 1,156 | 1,170 | 1,396,000 |
| 2014/09/22 | 1,160 | 1,179 | 1,154 | 1,177 | 1,551,000 |
| 2014/09/19 | 1,161 | 1,173 | 1,154 | 1,169 | 1,089,000 |
| 2014/09/18 | 1,152 | 1,169 | 1,149 | 1,162 | 831,000 |
| 2014/09/17 | 1,150 | 1,157 | 1,143 | 1,144 | 751,000 |
| 2014/09/16 | 1,148 | 1,150 | 1,141 | 1,146 | 638,000 |
| 2014/09/12 | 1,150 | 1,152 | 1,142 | 1,148 | 1,410,000 |
| 2014/09/11 | 1,150 | 1,158 | 1,142 | 1,152 | 1,506,000 |
| 2014/09/10 | 1,130 | 1,140 | 1,129 | 1,139 | 910,000 |
| 2014/09/09 | 1,141 | 1,147 | 1,137 | 1,139 | 568,000 |
| 2014/09/08 | 1,145 | 1,145 | 1,130 | 1,139 | 1,079,000 |
| 2014/09/05 | 1,133 | 1,141 | 1,128 | 1,135 | 1,189,000 |
| 2014/09/04 | 1,141 | 1,147 | 1,117 | 1,124 | 1,790,000 |
| 2014/09/03 | 1,165 | 1,166 | 1,143 | 1,145 | 1,475,000 |
| 2014/09/02 | 1,168 | 1,172 | 1,151 | 1,164 | 962,000 |
| 2014/09/01 | 1,160 | 1,162 | 1,140 | 1,156 | 1,020,000 |
| 2014/08/29 | 1,127 | 1,160 | 1,125 | 1,154 | 1,493,000 |
| 2014/08/28 | 1,113 | 1,131 | 1,113 | 1,128 | 813,000 |
| 2014/08/27 | 1,129 | 1,137 | 1,121 | 1,126 | 626,000 |
| 2014/08/26 | 1,124 | 1,134 | 1,120 | 1,127 | 996,000 |
| 2014/08/25 | 1,127 | 1,127 | 1,111 | 1,120 | 764,000 |
| 2014/08/22 | 1,132 | 1,134 | 1,109 | 1,111 | 859,000 |
| 2014/08/21 | 1,115 | 1,133 | 1,110 | 1,121 | 1,926,000 |
| 2014/08/20 | 1,079 | 1,101 | 1,079 | 1,092 | 1,385,000 |
| 2014/08/19 | 1,074 | 1,078 | 1,068 | 1,073 | 797,000 |
| 2014/08/18 | 1,053 | 1,070 | 1,046 | 1,066 | 889,000 |
| 2014/08/15 | 1,075 | 1,075 | 1,055 | 1,060 | 1,474,000 |
| 2014/08/14 | 1,074 | 1,082 | 1,069 | 1,075 | 852,000 |
| 2014/08/13 | 1,060 | 1,074 | 1,055 | 1,068 | 1,136,000 |
| 2014/08/12 | 1,062 | 1,071 | 1,052 | 1,060 | 2,071,000 |
| 2014/08/11 | 1,080 | 1,083 | 1,069 | 1,081 | 885,000 |
| 2014/08/08 | 1,072 | 1,082 | 1,056 | 1,058 | 1,805,000 |
| 2014/08/07 | 1,083 | 1,090 | 1,072 | 1,089 | 804,000 |
| 2014/08/06 | 1,084 | 1,098 | 1,080 | 1,087 | 1,276,000 |
| 2014/08/05 | 1,106 | 1,112 | 1,086 | 1,088 | 1,402,000 |
| 2014/08/04 | 1,101 | 1,126 | 1,091 | 1,093 | 3,114,000 |
| 2014/08/01 | 1,028 | 1,050 | 1,024 | 1,041 | 1,631,000 |
| 2014/07/31 | 1,042 | 1,053 | 1,040 | 1,052 | 1,385,000 |
| 2014/07/30 | 1,036 | 1,047 | 1,033 | 1,042 | 1,325,000 |
| 2014/07/29 | 1,028 | 1,039 | 1,028 | 1,036 | 544,000 |
| 2014/07/28 | 1,021 | 1,030 | 1,021 | 1,029 | 601,000 |
| 2014/07/25 | 1,025 | 1,028 | 1,018 | 1,028 | 731,000 |
| 2014/07/24 | 1,020 | 1,025 | 1,011 | 1,015 | 588,000 |
| 2014/07/23 | 1,023 | 1,038 | 1,021 | 1,026 | 785,000 |
| 2014/07/22 | 998 | 1,022 | 998 | 1,019 | 1,255,000 |
| 2014/07/18 | 990 | 997 | 980 | 994 | 615,000 |
| 2014/07/17 | 1,002 | 1,005 | 995 | 998 | 629,000 |
| 2014/07/16 | 1,004 | 1,014 | 1,002 | 1,002 | 985,000 |
| 2014/07/15 | 990 | 1,003 | 985 | 999 | 990,000 |
| 2014/07/14 | 980 | 991 | 977 | 990 | 678,000 |
| 2014/07/11 | 976 | 984 | 970 | 975 | 1,032,000 |
| 2014/07/10 | 997 | 998 | 985 | 987 | 862,000 |
| 2014/07/09 | 1,005 | 1,012 | 996 | 1,001 | 652,000 |
| 2014/07/08 | 1,009 | 1,018 | 997 | 1,013 | 1,108,000 |
| 2014/07/07 | 1,008 | 1,017 | 1,004 | 1,008 | 1,010,000 |
| 2014/07/04 | 1,003 | 1,008 | 997 | 1,003 | 724,000 |
| 2014/07/03 | 1,010 | 1,013 | 992 | 1,001 | 1,476,000 |
| 2014/07/02 | 1,003 | 1,017 | 998 | 1,010 | 1,699,000 |
| 2014/07/01 | 983 | 1,004 | 978 | 1,001 | 2,092,000 |
| 2014/06/30 | 979 | 979 | 956 | 968 | 2,053,000 |
| 2014/06/27 | 986 | 988 | 970 | 975 | 1,071,000 |
| 2014/06/26 | 992 | 996 | 976 | 990 | 1,601,000 |
| 2014/06/25 | 995 | 1,006 | 992 | 994 | 1,428,000 |
| 2014/06/24 | 990 | 1,013 | 990 | 1,008 | 1,856,000 |
| 2014/06/23 | 986 | 994 | 981 | 989 | 879,000 |
| 2014/06/20 | 977 | 987 | 974 | 987 | 1,499,000 |
| 2014/06/19 | 981 | 985 | 973 | 977 | 1,504,000 |
| 2014/06/18 | 950 | 981 | 942 | 981 | 2,385,000 |
| 2014/06/17 | 945 | 954 | 940 | 941 | 1,198,000 |
| 2014/06/16 | 937 | 947 | 934 | 939 | 1,182,000 |
| 2014/06/13 | 931 | 942 | 931 | 938 | 1,768,000 |
| 2014/06/12 | 923 | 932 | 916 | 931 | 1,392,000 |
| 2014/06/11 | 924 | 926 | 918 | 921 | 745,000 |
| 2014/06/10 | 925 | 928 | 913 | 915 | 967,000 |
| 2014/06/09 | 937 | 937 | 916 | 921 | 870,000 |
| 2014/06/06 | 939 | 942 | 921 | 929 | 1,269,000 |
| 2014/06/05 | 940 | 947 | 937 | 937 | 898,000 |
| 2014/06/04 | 933 | 941 | 926 | 940 | 1,472,000 |
| 2014/06/03 | 949 | 952 | 933 | 933 | 1,344,000 |
| 2014/06/02 | 930 | 947 | 930 | 941 | 1,207,000 |
| 2014/05/30 | 921 | 931 | 913 | 927 | 2,324,000 |
| 2014/05/29 | 928 | 928 | 918 | 923 | 993,000 |
| 2014/05/28 | 939 | 939 | 923 | 928 | 1,398,000 |
| 2014/05/27 | 930 | 939 | 927 | 937 | 2,308,000 |
| 2014/05/26 | 917 | 925 | 913 | 925 | 1,567,000 |
| 2014/05/23 | 892 | 918 | 892 | 911 | 3,302,000 |
| 2014/05/22 | 869 | 876 | 862 | 871 | 1,289,000 |
| 2014/05/21 | 871 | 872 | 857 | 865 | 1,435,000 |
| 2014/05/20 | 888 | 891 | 882 | 886 | 1,439,000 |
| 2014/05/19 | 881 | 887 | 874 | 884 | 1,035,000 |
| 2014/05/16 | 876 | 884 | 868 | 881 | 1,107,000 |
| 2014/05/15 | 878 | 885 | 872 | 881 | 1,433,000 |
| 2014/05/14 | 880 | 888 | 867 | 887 | 1,458,000 |
| 2014/05/13 | 883 | 890 | 870 | 887 | 1,297,000 |
| 2014/05/12 | 882 | 899 | 861 | 868 | 2,093,000 |
| 2014/05/09 | 832 | 864 | 827 | 855 | 1,533,000 |
| 2014/05/08 | 832 | 839 | 827 | 834 | 1,375,000 |
| 2014/05/07 | 847 | 849 | 832 | 835 | 1,136,000 |
| 2014/05/02 | 866 | 868 | 853 | 857 | 934,000 |
| 2014/05/01 | 859 | 872 | 856 | 871 | 1,057,000 |
| 2014/04/30 | 855 | 861 | 852 | 854 | 1,364,000 |
| 2014/04/28 | 852 | 858 | 846 | 854 | 1,129,000 |
| 2014/04/25 | 868 | 873 | 852 | 854 | 2,139,000 |
| 2014/04/24 | 865 | 873 | 862 | 872 | 1,708,000 |
| 2014/04/23 | 864 | 866 | 855 | 866 | 1,030,000 |
| 2014/04/22 | 862 | 871 | 857 | 858 | 622,000 |
| 2014/04/21 | 854 | 863 | 850 | 857 | 568,000 |
| 2014/04/18 | 856 | 857 | 846 | 857 | 685,000 |
| 2014/04/17 | 857 | 861 | 850 | 850 | 713,000 |
| 2014/04/16 | 846 | 863 | 840 | 861 | 1,031,000 |
| 2014/04/15 | 828 | 843 | 825 | 838 | 1,167,000 |
| 2014/04/14 | 816 | 831 | 816 | 822 | 707,000 |
| 2014/04/11 | 826 | 835 | 817 | 828 | 1,204,000 |
| 2014/04/10 | 844 | 862 | 838 | 841 | 1,988,000 |
| 2014/04/09 | 837 | 843 | 828 | 830 | 1,346,000 |
| 2014/04/08 | 844 | 853 | 839 | 845 | 1,550,000 |
| 2014/04/07 | 850 | 856 | 845 | 847 | 1,056,000 |
| 2014/04/04 | 848 | 861 | 841 | 858 | 2,699,000 |
| 2014/04/03 | 863 | 864 | 840 | 848 | 3,135,000 |
| 2014/04/02 | 871 | 876 | 850 | 857 | 4,183,000 |
| 2014/04/01 | 861 | 876 | 843 | 868 | 4,122,000 |
| 2014/03/31 | 847 | 848 | 827 | 846 | 3,613,000 |
| 2014/03/28 | 850 | 850 | 824 | 844 | 4,059,000 |
| 2014/03/27 | 836 | 874 | 813 | 870 | 6,575,000 |
| 2014/03/26 | 868 | 871 | 854 | 860 | 3,602,000 |
| 2014/03/25 | 880 | 880 | 845 | 853 | 2,961,000 |
| 2014/03/24 | 870 | 895 | 862 | 869 | 2,525,000 |
| 2014/03/20 | 880 | 881 | 854 | 858 | 2,295,000 |
| 2014/03/19 | 881 | 915 | 874 | 880 | 3,450,000 |
| 2014/03/18 | 879 | 888 | 864 | 871 | 2,683,000 |
| 2014/03/17 | 830 | 837 | 828 | 834 | 981,000 |
| 2014/03/14 | 849 | 851 | 837 | 838 | 1,671,000 |
| 2014/03/13 | 854 | 866 | 852 | 864 | 1,088,000 |
| 2014/03/12 | 870 | 874 | 859 | 859 | 867,000 |
| 2014/03/11 | 888 | 893 | 881 | 888 | 809,000 |
| 2014/03/10 | 892 | 892 | 879 | 889 | 1,331,000 |
| 2014/03/07 | 898 | 899 | 880 | 890 | 1,598,000 |
| 2014/03/06 | 874 | 885 | 868 | 881 | 1,399,000 |
| 2014/03/05 | 874 | 879 | 864 | 872 | 1,125,000 |
| 2014/03/04 | 853 | 871 | 850 | 866 | 1,147,000 |
| 2014/03/03 | 871 | 871 | 852 | 861 | 1,314,000 |
| 2014/02/28 | 870 | 880 | 864 | 878 | 2,098,000 |
| 2014/02/27 | 875 | 885 | 865 | 870 | 2,417,000 |
| 2014/02/26 | 889 | 889 | 875 | 878 | 2,318,000 |
| 2014/02/25 | 904 | 915 | 895 | 899 | 2,266,000 |
| 2014/02/24 | 904 | 904 | 891 | 900 | 1,991,000 |
| 2014/02/21 | 901 | 912 | 899 | 912 | 1,489,000 |
| 2014/02/20 | 900 | 902 | 888 | 895 | 2,035,000 |
| 2014/02/19 | 904 | 910 | 897 | 908 | 1,676,000 |
| 2014/02/18 | 900 | 907 | 890 | 904 | 1,766,000 |
| 2014/02/17 | 894 | 909 | 886 | 897 | 2,734,000 |
| 2014/02/14 | 898 | 905 | 878 | 895 | 2,601,000 |
| 2014/02/13 | 899 | 904 | 890 | 895 | 2,746,000 |
| 2014/02/12 | 891 | 893 | 882 | 892 | 2,514,000 |
| 2014/02/10 | 888 | 889 | 871 | 881 | 1,880,000 |
| 2014/02/07 | 865 | 893 | 863 | 874 | 3,539,000 |
| 2014/02/06 | 865 | 869 | 837 | 853 | 5,081,000 |
| 2014/02/05 | 776 | 784 | 769 | 781 | 2,111,000 |
| 2014/02/04 | 800 | 800 | 772 | 775 | 2,700,000 |
| 2014/02/03 | 824 | 828 | 808 | 820 | 1,604,000 |
| 2014/01/31 | 824 | 833 | 816 | 829 | 2,355,000 |
| 2014/01/30 | 819 | 826 | 803 | 818 | 1,695,000 |
| 2014/01/29 | 818 | 846 | 815 | 843 | 2,025,000 |
| 2014/01/28 | 829 | 831 | 820 | 820 | 1,981,000 |
| 2014/01/27 | 802 | 826 | 802 | 816 | 2,542,000 |
| 2014/01/24 | 823 | 826 | 815 | 819 | 1,759,000 |
| 2014/01/23 | 850 | 854 | 833 | 833 | 2,121,000 |
| 2014/01/22 | 854 | 854 | 836 | 845 | 1,646,000 |
| 2014/01/21 | 861 | 866 | 853 | 855 | 840,000 |
| 2014/01/20 | 853 | 864 | 851 | 861 | 1,239,000 |
| 2014/01/17 | 846 | 852 | 838 | 844 | 1,830,000 |
| 2014/01/16 | 866 | 866 | 846 | 849 | 1,441,000 |
| 2014/01/15 | 854 | 856 | 836 | 856 | 1,374,000 |
| 2014/01/14 | 838 | 848 | 831 | 843 | 1,152,000 |
| 2014/01/10 | 844 | 852 | 826 | 851 | 1,915,000 |
| 2014/01/09 | 855 | 856 | 841 | 852 | 1,921,000 |
| 2014/01/08 | 851 | 858 | 846 | 858 | 1,256,000 |
| 2014/01/07 | 851 | 857 | 843 | 848 | 1,513,000 |
| 2014/01/06 | 851 | 857 | 833 | 855 | 2,181,000 |