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 |
---|---|---|---|---|---|
2019/12/30 | 1,042 | 1,051 | 1,037 | 1,049 | 992,900 |
2019/12/27 | 1,061 | 1,061 | 1,051 | 1,054 | 1,175,100 |
2019/12/26 | 1,052 | 1,061 | 1,048 | 1,055 | 688,000 |
2019/12/25 | 1,060 | 1,060 | 1,043 | 1,048 | 577,300 |
2019/12/24 | 1,062 | 1,065 | 1,056 | 1,061 | 539,800 |
2019/12/23 | 1,057 | 1,059 | 1,048 | 1,057 | 1,161,900 |
2019/12/20 | 1,057 | 1,066 | 1,053 | 1,053 | 2,130,900 |
2019/12/19 | 1,058 | 1,060 | 1,039 | 1,047 | 2,021,600 |
2019/12/18 | 1,074 | 1,075 | 1,062 | 1,062 | 1,158,100 |
2019/12/17 | 1,079 | 1,087 | 1,073 | 1,075 | 1,431,100 |
2019/12/16 | 1,074 | 1,079 | 1,068 | 1,071 | 1,226,600 |
2019/12/13 | 1,079 | 1,084 | 1,073 | 1,079 | 2,354,300 |
2019/12/12 | 1,055 | 1,065 | 1,052 | 1,058 | 1,587,600 |
2019/12/11 | 1,083 | 1,086 | 1,071 | 1,073 | 1,222,900 |
2019/12/10 | 1,091 | 1,095 | 1,085 | 1,087 | 930,500 |
2019/12/09 | 1,087 | 1,094 | 1,080 | 1,089 | 1,052,400 |
2019/12/06 | 1,086 | 1,086 | 1,071 | 1,075 | 903,900 |
2019/12/05 | 1,074 | 1,083 | 1,068 | 1,071 | 1,521,600 |
2019/12/04 | 1,078 | 1,078 | 1,064 | 1,065 | 1,461,200 |
2019/12/03 | 1,072 | 1,085 | 1,070 | 1,082 | 1,092,500 |
2019/12/02 | 1,085 | 1,097 | 1,084 | 1,090 | 750,400 |
2019/11/29 | 1,075 | 1,081 | 1,069 | 1,076 | 1,887,400 |
2019/11/28 | 1,095 | 1,098 | 1,078 | 1,080 | 993,600 |
2019/11/27 | 1,097 | 1,099 | 1,087 | 1,088 | 1,360,700 |
2019/11/26 | 1,117 | 1,117 | 1,088 | 1,098 | 1,965,200 |
2019/11/25 | 1,118 | 1,119 | 1,103 | 1,105 | 741,000 |
2019/11/22 | 1,099 | 1,110 | 1,094 | 1,099 | 1,429,700 |
2019/11/21 | 1,082 | 1,094 | 1,065 | 1,092 | 1,298,900 |
2019/11/20 | 1,099 | 1,108 | 1,083 | 1,084 | 1,879,200 |
2019/11/19 | 1,107 | 1,109 | 1,098 | 1,098 | 1,311,900 |
2019/11/18 | 1,121 | 1,122 | 1,102 | 1,106 | 1,057,600 |
2019/11/15 | 1,118 | 1,135 | 1,108 | 1,128 | 1,464,900 |
2019/11/14 | 1,130 | 1,132 | 1,112 | 1,112 | 967,000 |
2019/11/13 | 1,148 | 1,153 | 1,138 | 1,141 | 1,058,900 |
2019/11/12 | 1,127 | 1,144 | 1,125 | 1,144 | 775,500 |
2019/11/11 | 1,147 | 1,150 | 1,124 | 1,134 | 1,200,700 |
2019/11/08 | 1,138 | 1,144 | 1,108 | 1,131 | 1,754,300 |
2019/11/07 | 1,099 | 1,119 | 1,089 | 1,117 | 1,646,500 |
2019/11/06 | 1,111 | 1,122 | 1,091 | 1,109 | 2,106,200 |
2019/11/05 | 1,065 | 1,098 | 1,062 | 1,094 | 3,062,400 |
2019/11/01 | 972 | 1,043 | 967 | 1,035 | 3,567,200 |
2019/10/31 | 971 | 976 | 967 | 976 | 2,090,900 |
2019/10/30 | 982 | 984 | 971 | 980 | 2,826,100 |
2019/10/29 | 973 | 984 | 969 | 982 | 1,428,100 |
2019/10/28 | 959 | 966 | 955 | 960 | 910,200 |
2019/10/25 | 957 | 960 | 947 | 957 | 1,198,500 |
2019/10/24 | 958 | 959 | 952 | 955 | 674,700 |
2019/10/23 | 950 | 958 | 937 | 956 | 883,000 |
2019/10/21 | 948 | 949 | 936 | 939 | 708,700 |
2019/10/18 | 936 | 942 | 928 | 937 | 1,269,300 |
2019/10/17 | 943 | 945 | 932 | 935 | 820,300 |
2019/10/16 | 946 | 956 | 933 | 938 | 1,046,600 |
2019/10/15 | 938 | 943 | 935 | 937 | 917,500 |
2019/10/11 | 935 | 937 | 928 | 930 | 986,800 |
2019/10/10 | 913 | 923 | 903 | 923 | 1,209,300 |
2019/10/09 | 907 | 908 | 896 | 905 | 1,279,700 |
2019/10/08 | 912 | 922 | 911 | 916 | 1,066,800 |
2019/10/07 | 903 | 910 | 899 | 907 | 1,357,700 |
2019/10/04 | 901 | 902 | 890 | 898 | 1,387,500 |
2019/10/03 | 892 | 906 | 889 | 900 | 1,414,300 |
2019/10/02 | 915 | 924 | 912 | 919 | 1,609,400 |
2019/10/01 | 920 | 931 | 920 | 928 | 1,079,000 |
2019/09/30 | 904 | 918 | 902 | 913 | 1,870,900 |
2019/09/27 | 909 | 917 | 900 | 912 | 2,299,400 |
2019/09/26 | 932 | 940 | 917 | 922 | 1,453,700 |
2019/09/25 | 923 | 923 | 911 | 917 | 1,261,900 |
2019/09/24 | 909 | 918 | 906 | 913 | 1,161,300 |
2019/09/20 | 915 | 920 | 901 | 908 | 1,819,700 |
2019/09/19 | 900 | 913 | 894 | 907 | 1,600,200 |
2019/09/18 | 898 | 901 | 885 | 893 | 1,178,300 |
2019/09/17 | 910 | 910 | 890 | 905 | 1,322,600 |
2019/09/13 | 910 | 912 | 890 | 906 | 1,854,400 |
2019/09/12 | 910 | 913 | 889 | 896 | 1,430,900 |
2019/09/11 | 889 | 897 | 885 | 890 | 1,585,800 |
2019/09/10 | 860 | 875 | 856 | 874 | 904,100 |
2019/09/09 | 839 | 848 | 838 | 848 | 945,500 |
2019/09/06 | 846 | 848 | 839 | 842 | 793,400 |
2019/09/05 | 829 | 849 | 827 | 841 | 811,400 |
2019/09/04 | 819 | 823 | 809 | 818 | 1,118,100 |
2019/09/03 | 824 | 833 | 824 | 827 | 828,600 |
2019/09/02 | 831 | 833 | 815 | 822 | 948,600 |
2019/08/30 | 824 | 828 | 817 | 821 | 1,211,300 |
2019/08/29 | 810 | 818 | 805 | 814 | 1,122,500 |
2019/08/28 | 799 | 808 | 798 | 801 | 1,370,900 |
2019/08/27 | 788 | 802 | 787 | 800 | 1,994,800 |
2019/08/26 | 772 | 783 | 771 | 779 | 902,800 |
2019/08/23 | 802 | 808 | 800 | 805 | 1,316,000 |
2019/08/22 | 798 | 798 | 789 | 795 | 841,800 |
2019/08/21 | 795 | 806 | 795 | 800 | 1,212,400 |
2019/08/20 | 792 | 819 | 792 | 817 | 1,315,100 |
2019/08/19 | 814 | 822 | 804 | 813 | 1,059,700 |
2019/08/16 | 794 | 805 | 792 | 802 | 1,070,600 |
2019/08/15 | 796 | 806 | 787 | 804 | 2,093,200 |
2019/08/14 | 823 | 833 | 819 | 825 | 1,428,200 |
2019/08/13 | 822 | 824 | 806 | 815 | 1,222,200 |
2019/08/09 | 833 | 842 | 823 | 830 | 1,033,600 |
2019/08/08 | 843 | 843 | 815 | 830 | 1,600,100 |
2019/08/07 | 862 | 863 | 838 | 843 | 1,822,800 |
2019/08/06 | 851 | 880 | 849 | 876 | 1,384,100 |
2019/08/05 | 885 | 890 | 867 | 878 | 1,058,800 |
2019/08/02 | 892 | 905 | 889 | 896 | 1,928,000 |
2019/08/01 | 901 | 934 | 882 | 922 | 1,942,900 |
2019/07/31 | 925 | 941 | 923 | 926 | 1,989,600 |
2019/07/30 | 914 | 934 | 914 | 929 | 2,584,600 |
2019/07/29 | 927 | 934 | 920 | 928 | 1,621,300 |
2019/07/26 | 945 | 950 | 933 | 936 | 1,257,200 |
2019/07/25 | 954 | 964 | 952 | 956 | 2,077,500 |
2019/07/24 | 948 | 957 | 944 | 945 | 1,149,500 |
2019/07/23 | 921 | 940 | 915 | 940 | 1,114,000 |
2019/07/22 | 922 | 934 | 920 | 925 | 782,700 |
2019/07/19 | 893 | 925 | 892 | 922 | 923,000 |
2019/07/18 | 925 | 930 | 897 | 899 | 1,098,900 |
2019/07/17 | 931 | 948 | 928 | 933 | 1,058,200 |
2019/07/16 | 941 | 950 | 933 | 937 | 931,000 |
2019/07/12 | 942 | 948 | 938 | 946 | 945,800 |
2019/07/11 | 931 | 953 | 930 | 947 | 1,356,200 |
2019/07/10 | 928 | 939 | 921 | 934 | 1,786,800 |
2019/07/09 | 964 | 965 | 944 | 951 | 957,100 |
2019/07/08 | 972 | 977 | 961 | 964 | 823,300 |
2019/07/05 | 983 | 989 | 979 | 981 | 952,000 |
2019/07/04 | 954 | 979 | 954 | 971 | 1,451,400 |
2019/07/03 | 965 | 965 | 945 | 951 | 1,319,700 |
2019/07/02 | 985 | 989 | 970 | 984 | 1,176,300 |
2019/07/01 | 966 | 990 | 963 | 986 | 1,127,400 |
2019/06/28 | 965 | 968 | 949 | 958 | 1,511,000 |
2019/06/27 | 951 | 974 | 950 | 972 | 963,500 |
2019/06/26 | 958 | 971 | 953 | 963 | 715,000 |
2019/06/25 | 975 | 979 | 966 | 966 | 728,800 |
2019/06/24 | 989 | 990 | 973 | 973 | 665,300 |
2019/06/21 | 967 | 994 | 959 | 989 | 2,320,100 |
2019/06/20 | 983 | 983 | 969 | 973 | 915,100 |
2019/06/19 | 958 | 977 | 952 | 974 | 1,445,900 |
2019/06/18 | 951 | 957 | 947 | 950 | 1,280,200 |
2019/06/17 | 968 | 968 | 948 | 957 | 1,188,400 |
2019/06/14 | 975 | 981 | 967 | 971 | 1,275,900 |
2019/06/13 | 981 | 986 | 966 | 975 | 1,089,600 |
2019/06/12 | 1,001 | 1,001 | 989 | 995 | 946,800 |
2019/06/11 | 985 | 998 | 982 | 997 | 1,051,100 |
2019/06/10 | 990 | 994 | 985 | 985 | 1,264,000 |
2019/06/07 | 975 | 981 | 963 | 965 | 1,157,700 |
2019/06/06 | 968 | 982 | 962 | 966 | 1,181,600 |
2019/06/05 | 966 | 974 | 961 | 968 | 1,206,400 |
2019/06/04 | 932 | 950 | 926 | 946 | 1,152,300 |
2019/06/03 | 911 | 926 | 906 | 920 | 957,200 |
2019/05/31 | 942 | 947 | 923 | 925 | 1,169,500 |
2019/05/30 | 930 | 949 | 928 | 946 | 831,900 |
2019/05/29 | 948 | 953 | 931 | 945 | 800,800 |
2019/05/28 | 947 | 957 | 946 | 957 | 976,400 |
2019/05/27 | 952 | 960 | 946 | 948 | 633,900 |
2019/05/24 | 934 | 955 | 932 | 950 | 912,000 |
2019/05/23 | 946 | 950 | 940 | 943 | 1,146,600 |
2019/05/22 | 980 | 982 | 960 | 961 | 1,234,900 |
2019/05/21 | 956 | 968 | 954 | 965 | 1,071,800 |
2019/05/20 | 961 | 970 | 950 | 958 | 874,500 |
2019/05/17 | 960 | 966 | 947 | 958 | 1,419,700 |
2019/05/16 | 973 | 978 | 957 | 964 | 1,151,900 |
2019/05/15 | 966 | 978 | 962 | 977 | 1,963,800 |
2019/05/14 | 930 | 953 | 923 | 953 | 1,689,100 |
2019/05/13 | 971 | 973 | 934 | 940 | 2,351,500 |
2019/05/10 | 1,050 | 1,050 | 922 | 943 | 4,583,400 |
2019/05/09 | 1,170 | 1,177 | 1,044 | 1,058 | 3,476,900 |
2019/05/08 | 1,204 | 1,214 | 1,193 | 1,193 | 1,074,300 |
2019/05/07 | 1,241 | 1,244 | 1,222 | 1,229 | 1,078,300 |
2019/04/26 | 1,230 | 1,246 | 1,224 | 1,242 | 818,500 |
2019/04/25 | 1,232 | 1,255 | 1,227 | 1,241 | 2,382,200 |
2019/04/24 | 1,273 | 1,285 | 1,254 | 1,256 | 2,325,700 |
2019/04/23 | 1,254 | 1,259 | 1,240 | 1,247 | 665,500 |
2019/04/22 | 1,240 | 1,250 | 1,235 | 1,248 | 730,000 |
2019/04/19 | 1,257 | 1,257 | 1,245 | 1,245 | 703,800 |
2019/04/18 | 1,259 | 1,269 | 1,245 | 1,245 | 1,384,000 |
2019/04/17 | 1,260 | 1,273 | 1,256 | 1,267 | 800,900 |
2019/04/16 | 1,258 | 1,262 | 1,249 | 1,253 | 1,058,100 |
2019/04/15 | 1,269 | 1,278 | 1,262 | 1,270 | 1,021,600 |
2019/04/12 | 1,254 | 1,255 | 1,241 | 1,241 | 979,300 |
2019/04/11 | 1,243 | 1,254 | 1,240 | 1,246 | 729,600 |
2019/04/10 | 1,246 | 1,258 | 1,241 | 1,254 | 1,520,400 |
2019/04/09 | 1,256 | 1,264 | 1,248 | 1,255 | 827,000 |
2019/04/08 | 1,275 | 1,278 | 1,259 | 1,260 | 898,600 |
2019/04/05 | 1,257 | 1,279 | 1,257 | 1,275 | 895,700 |
2019/04/04 | 1,251 | 1,256 | 1,244 | 1,249 | 693,500 |
2019/04/03 | 1,230 | 1,251 | 1,230 | 1,251 | 1,008,100 |
2019/04/02 | 1,237 | 1,237 | 1,221 | 1,224 | 931,200 |
2019/04/01 | 1,219 | 1,237 | 1,213 | 1,227 | 1,230,300 |
2019/03/29 | 1,215 | 1,217 | 1,194 | 1,202 | 1,578,200 |
2019/03/28 | 1,186 | 1,187 | 1,162 | 1,176 | 1,340,600 |
2019/03/27 | 1,184 | 1,189 | 1,169 | 1,187 | 903,900 |
2019/03/26 | 1,180 | 1,195 | 1,174 | 1,193 | 1,052,800 |
2019/03/25 | 1,174 | 1,178 | 1,158 | 1,167 | 911,400 |
2019/03/22 | 1,195 | 1,210 | 1,180 | 1,193 | 1,234,800 |
2019/03/20 | 1,180 | 1,195 | 1,180 | 1,192 | 786,700 |
2019/03/19 | 1,188 | 1,197 | 1,177 | 1,180 | 1,090,000 |
2019/03/18 | 1,181 | 1,186 | 1,170 | 1,182 | 936,400 |
2019/03/15 | 1,162 | 1,182 | 1,159 | 1,174 | 1,548,200 |
2019/03/14 | 1,168 | 1,170 | 1,153 | 1,153 | 1,015,200 |
2019/03/13 | 1,163 | 1,171 | 1,155 | 1,165 | 1,015,900 |
2019/03/12 | 1,157 | 1,172 | 1,155 | 1,162 | 1,054,000 |
2019/03/11 | 1,144 | 1,151 | 1,142 | 1,148 | 882,700 |
2019/03/08 | 1,145 | 1,152 | 1,137 | 1,137 | 968,400 |
2019/03/07 | 1,160 | 1,166 | 1,152 | 1,156 | 1,105,200 |
2019/03/06 | 1,171 | 1,182 | 1,162 | 1,163 | 1,428,900 |
2019/03/05 | 1,176 | 1,180 | 1,166 | 1,177 | 789,200 |
2019/03/04 | 1,174 | 1,182 | 1,172 | 1,180 | 675,400 |
2019/03/01 | 1,172 | 1,179 | 1,165 | 1,168 | 934,800 |
2019/02/28 | 1,179 | 1,180 | 1,163 | 1,172 | 1,287,000 |
2019/02/27 | 1,178 | 1,185 | 1,169 | 1,180 | 1,277,600 |
2019/02/26 | 1,160 | 1,173 | 1,155 | 1,165 | 1,242,800 |
2019/02/25 | 1,165 | 1,166 | 1,146 | 1,154 | 1,028,400 |
2019/02/22 | 1,174 | 1,192 | 1,151 | 1,158 | 2,168,600 |
2019/02/21 | 1,157 | 1,162 | 1,144 | 1,155 | 1,315,100 |
2019/02/20 | 1,150 | 1,156 | 1,142 | 1,149 | 1,066,700 |
2019/02/19 | 1,134 | 1,155 | 1,131 | 1,146 | 1,016,000 |
2019/02/18 | 1,127 | 1,134 | 1,118 | 1,131 | 1,032,800 |
2019/02/15 | 1,101 | 1,117 | 1,099 | 1,105 | 872,900 |
2019/02/14 | 1,098 | 1,117 | 1,097 | 1,111 | 1,759,900 |
2019/02/13 | 1,091 | 1,108 | 1,080 | 1,108 | 1,818,800 |
2019/02/12 | 1,073 | 1,095 | 1,067 | 1,085 | 1,476,800 |
2019/02/08 | 1,057 | 1,064 | 1,046 | 1,059 | 1,399,300 |
2019/02/07 | 1,082 | 1,085 | 1,061 | 1,067 | 1,491,800 |
2019/02/06 | 1,109 | 1,110 | 1,085 | 1,090 | 1,367,400 |
2019/02/05 | 1,104 | 1,119 | 1,098 | 1,115 | 1,192,200 |
2019/02/04 | 1,122 | 1,131 | 1,088 | 1,095 | 2,491,000 |
2019/02/01 | 1,134 | 1,181 | 1,113 | 1,151 | 2,311,000 |
2019/01/31 | 1,146 | 1,147 | 1,133 | 1,140 | 824,400 |
2019/01/30 | 1,128 | 1,138 | 1,124 | 1,127 | 883,500 |
2019/01/29 | 1,122 | 1,138 | 1,110 | 1,136 | 1,412,100 |
2019/01/28 | 1,126 | 1,135 | 1,116 | 1,122 | 1,318,100 |
2019/01/25 | 1,151 | 1,153 | 1,136 | 1,143 | 785,100 |
2019/01/24 | 1,118 | 1,139 | 1,111 | 1,137 | 1,416,600 |
2019/01/23 | 1,104 | 1,122 | 1,102 | 1,112 | 1,066,200 |
2019/01/22 | 1,143 | 1,146 | 1,110 | 1,114 | 1,041,300 |
2019/01/21 | 1,140 | 1,151 | 1,140 | 1,146 | 644,100 |
2019/01/18 | 1,149 | 1,150 | 1,131 | 1,133 | 1,031,700 |
2019/01/17 | 1,122 | 1,129 | 1,110 | 1,128 | 1,611,300 |
2019/01/16 | 1,118 | 1,122 | 1,109 | 1,110 | 1,828,800 |
2019/01/15 | 1,118 | 1,134 | 1,114 | 1,126 | 1,129,000 |
2019/01/11 | 1,127 | 1,143 | 1,126 | 1,136 | 851,800 |
2019/01/10 | 1,117 | 1,140 | 1,117 | 1,127 | 1,567,500 |
2019/01/09 | 1,139 | 1,144 | 1,128 | 1,136 | 1,539,800 |
2019/01/08 | 1,136 | 1,150 | 1,129 | 1,134 | 1,116,800 |
2019/01/07 | 1,131 | 1,151 | 1,131 | 1,136 | 1,130,300 |
2019/01/04 | 1,101 | 1,111 | 1,084 | 1,097 | 1,597,000 |