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 |
---|---|---|---|---|---|
2020/12/30 | 762 | 762 | 745 | 753 | 886,100 |
2020/12/29 | 749 | 764 | 746 | 759 | 1,138,100 |
2020/12/28 | 746 | 756 | 741 | 743 | 1,459,600 |
2020/12/25 | 749 | 758 | 747 | 754 | 1,296,800 |
2020/12/24 | 735 | 747 | 728 | 734 | 1,188,500 |
2020/12/23 | 745 | 745 | 722 | 723 | 1,102,600 |
2020/12/22 | 740 | 746 | 729 | 732 | 873,000 |
2020/12/21 | 752 | 756 | 741 | 751 | 1,130,500 |
2020/12/18 | 738 | 749 | 737 | 742 | 1,418,200 |
2020/12/17 | 761 | 763 | 746 | 746 | 1,938,700 |
2020/12/16 | 751 | 761 | 749 | 753 | 2,039,300 |
2020/12/15 | 730 | 748 | 726 | 742 | 2,805,800 |
2020/12/14 | 719 | 728 | 718 | 722 | 1,164,900 |
2020/12/11 | 722 | 724 | 706 | 715 | 1,627,300 |
2020/12/10 | 731 | 735 | 718 | 720 | 2,091,200 |
2020/12/09 | 708 | 728 | 706 | 728 | 2,319,500 |
2020/12/08 | 710 | 714 | 702 | 702 | 2,940,700 |
2020/12/07 | 725 | 728 | 714 | 715 | 2,114,600 |
2020/12/04 | 721 | 731 | 713 | 719 | 2,588,600 |
2020/12/03 | 714 | 735 | 714 | 733 | 3,962,500 |
2020/12/02 | 730 | 743 | 723 | 725 | 2,924,200 |
2020/12/01 | 721 | 740 | 721 | 736 | 3,340,300 |
2020/11/30 | 764 | 770 | 720 | 734 | 21,466,300 |
2020/11/27 | 770 | 778 | 762 | 775 | 2,889,100 |
2020/11/26 | 763 | 772 | 757 | 767 | 2,294,800 |
2020/11/25 | 790 | 795 | 766 | 768 | 2,910,200 |
2020/11/24 | 786 | 793 | 778 | 780 | 3,344,600 |
2020/11/20 | 781 | 796 | 780 | 791 | 1,903,600 |
2020/11/19 | 791 | 796 | 779 | 792 | 2,418,300 |
2020/11/18 | 798 | 798 | 782 | 792 | 2,200,800 |
2020/11/17 | 779 | 789 | 772 | 785 | 2,326,500 |
2020/11/16 | 758 | 767 | 754 | 760 | 2,505,800 |
2020/11/13 | 765 | 767 | 747 | 750 | 1,777,500 |
2020/11/12 | 765 | 775 | 754 | 761 | 1,533,000 |
2020/11/11 | 811 | 815 | 772 | 780 | 2,803,500 |
2020/11/10 | 810 | 825 | 787 | 799 | 3,081,500 |
2020/11/09 | 780 | 781 | 761 | 766 | 2,412,500 |
2020/11/06 | 757 | 798 | 746 | 781 | 3,088,300 |
2020/11/05 | 758 | 761 | 744 | 758 | 2,300,600 |
2020/11/04 | 799 | 805 | 779 | 782 | 1,770,100 |
2020/11/02 | 759 | 781 | 759 | 776 | 1,768,400 |
2020/10/30 | 762 | 768 | 739 | 744 | 1,420,000 |
2020/10/29 | 739 | 766 | 738 | 763 | 2,169,200 |
2020/10/28 | 760 | 764 | 744 | 749 | 1,471,600 |
2020/10/27 | 781 | 781 | 768 | 768 | 1,254,000 |
2020/10/26 | 778 | 790 | 777 | 789 | 874,600 |
2020/10/23 | 796 | 798 | 785 | 787 | 1,229,200 |
2020/10/22 | 797 | 799 | 782 | 785 | 1,050,800 |
2020/10/21 | 790 | 802 | 788 | 802 | 1,293,300 |
2020/10/20 | 780 | 789 | 775 | 779 | 1,138,700 |
2020/10/19 | 777 | 788 | 775 | 788 | 1,291,200 |
2020/10/16 | 773 | 780 | 769 | 770 | 1,218,400 |
2020/10/15 | 791 | 794 | 779 | 784 | 1,624,500 |
2020/10/14 | 788 | 788 | 771 | 788 | 1,513,000 |
2020/10/13 | 800 | 804 | 791 | 801 | 1,108,700 |
2020/10/12 | 800 | 804 | 795 | 804 | 1,247,200 |
2020/10/09 | 809 | 809 | 793 | 800 | 1,834,700 |
2020/10/08 | 808 | 808 | 796 | 801 | 1,249,600 |
2020/10/07 | 791 | 810 | 789 | 806 | 1,439,900 |
2020/10/06 | 786 | 796 | 782 | 789 | 1,334,300 |
2020/10/05 | 768 | 783 | 762 | 775 | 1,085,600 |
2020/10/02 | 748 | 768 | 744 | 750 | 2,202,400 |
2020/09/30 | 785 | 790 | 756 | 757 | 1,833,000 |
2020/09/29 | 800 | 802 | 782 | 790 | 1,413,000 |
2020/09/28 | 793 | 802 | 785 | 802 | 1,329,200 |
2020/09/25 | 806 | 806 | 782 | 787 | 1,379,500 |
2020/09/24 | 801 | 811 | 792 | 792 | 1,108,300 |
2020/09/23 | 815 | 818 | 809 | 811 | 1,422,900 |
2020/09/18 | 820 | 824 | 815 | 823 | 1,673,100 |
2020/09/17 | 808 | 817 | 797 | 815 | 1,864,000 |
2020/09/16 | 820 | 820 | 798 | 798 | 2,150,200 |
2020/09/15 | 839 | 839 | 826 | 829 | 1,819,900 |
2020/09/14 | 833 | 852 | 832 | 844 | 1,531,900 |
2020/09/11 | 819 | 826 | 815 | 822 | 1,438,900 |
2020/09/10 | 805 | 821 | 803 | 820 | 1,290,300 |
2020/09/09 | 783 | 801 | 781 | 801 | 1,783,500 |
2020/09/08 | 795 | 796 | 785 | 795 | 1,029,400 |
2020/09/07 | 782 | 794 | 780 | 787 | 1,266,700 |
2020/09/04 | 775 | 786 | 773 | 780 | 1,480,500 |
2020/09/03 | 785 | 790 | 781 | 785 | 1,548,200 |
2020/09/02 | 775 | 778 | 767 | 770 | 1,560,200 |
2020/09/01 | 761 | 773 | 761 | 770 | 1,593,300 |
2020/08/31 | 766 | 772 | 761 | 770 | 2,964,800 |
2020/08/28 | 760 | 763 | 748 | 754 | 2,642,500 |
2020/08/27 | 759 | 764 | 756 | 760 | 2,359,800 |
2020/08/26 | 745 | 752 | 743 | 750 | 1,619,700 |
2020/08/25 | 745 | 752 | 741 | 744 | 2,607,200 |
2020/08/24 | 738 | 744 | 732 | 739 | 2,697,000 |
2020/08/21 | 722 | 732 | 719 | 730 | 3,384,900 |
2020/08/20 | 720 | 727 | 716 | 721 | 1,939,000 |
2020/08/19 | 715 | 722 | 712 | 720 | 2,472,700 |
2020/08/18 | 713 | 722 | 710 | 720 | 8,920,100 |
2020/08/17 | 732 | 739 | 712 | 712 | 7,157,300 |
2020/08/14 | 768 | 768 | 735 | 737 | 2,841,100 |
2020/08/13 | 772 | 784 | 765 | 772 | 2,064,100 |
2020/08/12 | 750 | 772 | 749 | 772 | 2,073,000 |
2020/08/11 | 745 | 764 | 742 | 750 | 1,663,000 |
2020/08/07 | 740 | 750 | 738 | 750 | 1,107,900 |
2020/08/06 | 743 | 752 | 739 | 741 | 1,087,200 |
2020/08/05 | 729 | 747 | 716 | 747 | 1,165,100 |
2020/08/04 | 713 | 731 | 710 | 731 | 1,001,500 |
2020/08/03 | 696 | 717 | 681 | 699 | 1,767,300 |
2020/07/31 | 733 | 751 | 691 | 702 | 3,123,600 |
2020/07/30 | 763 | 767 | 748 | 748 | 768,200 |
2020/07/29 | 770 | 772 | 761 | 763 | 867,500 |
2020/07/28 | 794 | 798 | 781 | 786 | 863,200 |
2020/07/27 | 790 | 797 | 778 | 797 | 1,317,400 |
2020/07/22 | 802 | 821 | 797 | 798 | 1,750,100 |
2020/07/21 | 816 | 818 | 782 | 795 | 2,052,800 |
2020/07/20 | 796 | 804 | 787 | 804 | 1,036,800 |
2020/07/17 | 801 | 803 | 788 | 797 | 1,004,700 |
2020/07/16 | 805 | 815 | 800 | 802 | 1,001,200 |
2020/07/15 | 799 | 809 | 791 | 803 | 1,048,600 |
2020/07/14 | 787 | 797 | 782 | 790 | 937,000 |
2020/07/13 | 778 | 799 | 776 | 796 | 843,300 |
2020/07/10 | 785 | 788 | 763 | 764 | 1,201,700 |
2020/07/09 | 777 | 780 | 768 | 777 | 1,372,900 |
2020/07/08 | 793 | 805 | 790 | 790 | 1,381,600 |
2020/07/07 | 797 | 799 | 786 | 799 | 1,630,300 |
2020/07/06 | 792 | 808 | 792 | 805 | 942,900 |
2020/07/03 | 806 | 809 | 783 | 794 | 1,070,000 |
2020/07/02 | 808 | 810 | 787 | 803 | 1,922,900 |
2020/07/01 | 838 | 844 | 808 | 812 | 1,158,400 |
2020/06/30 | 827 | 842 | 820 | 833 | 1,300,000 |
2020/06/29 | 810 | 824 | 805 | 816 | 1,554,900 |
2020/06/26 | 827 | 828 | 816 | 822 | 1,144,600 |
2020/06/25 | 825 | 833 | 812 | 817 | 1,502,800 |
2020/06/24 | 847 | 851 | 841 | 843 | 1,021,400 |
2020/06/23 | 855 | 868 | 851 | 856 | 1,214,600 |
2020/06/22 | 855 | 865 | 852 | 855 | 1,011,300 |
2020/06/19 | 855 | 860 | 840 | 852 | 2,172,000 |
2020/06/18 | 840 | 864 | 838 | 854 | 1,196,700 |
2020/06/17 | 865 | 873 | 836 | 840 | 1,446,100 |
2020/06/16 | 811 | 856 | 807 | 854 | 2,499,800 |
2020/06/15 | 830 | 840 | 814 | 814 | 2,001,900 |
2020/06/12 | 825 | 857 | 824 | 855 | 2,612,100 |
2020/06/11 | 904 | 910 | 881 | 885 | 2,437,300 |
2020/06/10 | 925 | 931 | 924 | 925 | 1,256,200 |
2020/06/09 | 926 | 940 | 922 | 936 | 1,393,300 |
2020/06/08 | 943 | 947 | 924 | 933 | 1,337,300 |
2020/06/05 | 923 | 938 | 922 | 937 | 1,318,600 |
2020/06/04 | 937 | 943 | 908 | 922 | 1,325,500 |
2020/06/03 | 939 | 947 | 933 | 937 | 1,425,300 |
2020/06/02 | 898 | 931 | 898 | 928 | 1,308,500 |
2020/06/01 | 905 | 910 | 897 | 901 | 1,487,900 |
2020/05/29 | 938 | 942 | 912 | 912 | 2,489,400 |
2020/05/28 | 982 | 995 | 942 | 952 | 2,470,400 |
2020/05/27 | 963 | 1,010 | 950 | 1,000 | 2,252,100 |
2020/05/26 | 933 | 976 | 931 | 971 | 1,361,600 |
2020/05/25 | 916 | 930 | 913 | 921 | 1,107,900 |
2020/05/22 | 912 | 922 | 893 | 895 | 1,268,300 |
2020/05/21 | 906 | 913 | 902 | 907 | 1,229,100 |
2020/05/20 | 893 | 905 | 886 | 896 | 1,280,000 |
2020/05/19 | 891 | 902 | 888 | 893 | 1,244,900 |
2020/05/18 | 870 | 874 | 861 | 869 | 1,098,200 |
2020/05/15 | 865 | 872 | 855 | 860 | 1,415,800 |
2020/05/14 | 870 | 872 | 858 | 860 | 1,229,000 |
2020/05/13 | 862 | 885 | 861 | 881 | 1,512,000 |
2020/05/12 | 888 | 892 | 870 | 887 | 1,314,200 |
2020/05/11 | 871 | 891 | 869 | 887 | 1,275,900 |
2020/05/08 | 873 | 878 | 858 | 865 | 1,544,800 |
2020/05/07 | 842 | 855 | 832 | 849 | 1,781,500 |
2020/05/01 | 861 | 862 | 843 | 848 | 947,800 |
2020/04/30 | 884 | 893 | 876 | 876 | 1,332,500 |
2020/04/28 | 847 | 860 | 844 | 859 | 1,894,300 |
2020/04/27 | 830 | 850 | 828 | 847 | 938,500 |
2020/04/24 | 821 | 822 | 812 | 821 | 1,242,300 |
2020/04/23 | 808 | 831 | 807 | 826 | 1,095,100 |
2020/04/22 | 795 | 805 | 784 | 801 | 1,157,400 |
2020/04/21 | 798 | 806 | 793 | 804 | 1,281,400 |
2020/04/20 | 802 | 810 | 799 | 804 | 735,100 |
2020/04/17 | 795 | 828 | 794 | 813 | 1,006,000 |
2020/04/16 | 779 | 794 | 777 | 790 | 880,700 |
2020/04/15 | 797 | 802 | 785 | 793 | 1,196,500 |
2020/04/14 | 801 | 820 | 794 | 809 | 1,131,400 |
2020/04/13 | 799 | 801 | 786 | 786 | 637,800 |
2020/04/10 | 799 | 803 | 778 | 799 | 1,170,900 |
2020/04/09 | 799 | 806 | 776 | 790 | 948,300 |
2020/04/08 | 788 | 807 | 782 | 797 | 1,225,100 |
2020/04/07 | 749 | 786 | 749 | 780 | 1,374,500 |
2020/04/06 | 716 | 753 | 709 | 748 | 1,293,700 |
2020/04/03 | 715 | 734 | 715 | 727 | 913,600 |
2020/04/02 | 727 | 740 | 718 | 719 | 1,252,600 |
2020/04/01 | 761 | 779 | 737 | 742 | 1,250,800 |
2020/03/31 | 818 | 827 | 783 | 789 | 1,340,400 |
2020/03/30 | 813 | 823 | 770 | 822 | 1,407,700 |
2020/03/27 | 832 | 834 | 801 | 831 | 1,425,000 |
2020/03/26 | 785 | 796 | 768 | 787 | 1,289,100 |
2020/03/25 | 800 | 809 | 776 | 795 | 2,032,500 |
2020/03/24 | 732 | 765 | 721 | 765 | 1,809,500 |
2020/03/23 | 712 | 731 | 694 | 723 | 2,210,700 |
2020/03/19 | 721 | 730 | 694 | 701 | 2,725,000 |
2020/03/18 | 718 | 727 | 685 | 686 | 2,488,100 |
2020/03/17 | 695 | 727 | 677 | 706 | 2,722,300 |
2020/03/16 | 741 | 744 | 694 | 700 | 2,238,900 |
2020/03/13 | 706 | 729 | 683 | 711 | 2,722,500 |
2020/03/12 | 784 | 786 | 751 | 766 | 1,820,800 |
2020/03/11 | 818 | 831 | 809 | 810 | 1,453,300 |
2020/03/10 | 810 | 822 | 787 | 815 | 1,656,400 |
2020/03/09 | 832 | 838 | 819 | 825 | 1,902,900 |
2020/03/06 | 875 | 878 | 859 | 862 | 1,626,900 |
2020/03/05 | 896 | 901 | 882 | 889 | 2,018,300 |
2020/03/04 | 889 | 901 | 881 | 896 | 1,518,900 |
2020/03/03 | 900 | 905 | 886 | 891 | 2,531,500 |
2020/03/02 | 901 | 913 | 886 | 908 | 2,911,900 |
2020/02/28 | 929 | 941 | 926 | 931 | 2,037,400 |
2020/02/27 | 955 | 957 | 944 | 951 | 1,270,600 |
2020/02/26 | 941 | 969 | 939 | 965 | 1,727,400 |
2020/02/25 | 944 | 970 | 944 | 956 | 1,321,600 |
2020/02/21 | 1,003 | 1,011 | 988 | 989 | 1,602,900 |
2020/02/20 | 1,012 | 1,019 | 997 | 1,003 | 1,263,300 |
2020/02/19 | 1,017 | 1,022 | 1,004 | 1,004 | 785,400 |
2020/02/18 | 1,027 | 1,027 | 1,011 | 1,014 | 884,500 |
2020/02/17 | 1,025 | 1,041 | 1,016 | 1,038 | 957,000 |
2020/02/14 | 1,015 | 1,034 | 1,010 | 1,033 | 1,246,900 |
2020/02/13 | 1,020 | 1,032 | 1,016 | 1,025 | 1,073,800 |
2020/02/12 | 1,010 | 1,024 | 988 | 1,023 | 2,195,100 |
2020/02/10 | 1,032 | 1,039 | 1,011 | 1,014 | 2,170,100 |
2020/02/07 | 1,047 | 1,061 | 1,044 | 1,048 | 1,508,700 |
2020/02/06 | 1,026 | 1,073 | 1,025 | 1,047 | 3,047,400 |
2020/02/05 | 1,059 | 1,063 | 1,009 | 1,012 | 2,790,600 |
2020/02/04 | 1,037 | 1,053 | 1,030 | 1,051 | 1,642,300 |
2020/02/03 | 1,032 | 1,051 | 1,028 | 1,043 | 1,484,100 |
2020/01/31 | 1,050 | 1,062 | 1,047 | 1,049 | 1,816,300 |
2020/01/30 | 1,056 | 1,059 | 1,036 | 1,045 | 987,400 |
2020/01/29 | 1,047 | 1,057 | 1,040 | 1,055 | 1,361,700 |
2020/01/28 | 1,025 | 1,051 | 1,022 | 1,044 | 2,138,600 |
2020/01/27 | 1,039 | 1,045 | 1,029 | 1,033 | 1,648,600 |
2020/01/24 | 1,062 | 1,062 | 1,044 | 1,047 | 999,100 |
2020/01/23 | 1,075 | 1,082 | 1,059 | 1,061 | 1,752,400 |
2020/01/22 | 1,067 | 1,077 | 1,062 | 1,075 | 1,207,100 |
2020/01/21 | 1,065 | 1,076 | 1,062 | 1,065 | 1,155,700 |
2020/01/20 | 1,064 | 1,069 | 1,055 | 1,065 | 1,096,400 |
2020/01/17 | 1,045 | 1,059 | 1,042 | 1,056 | 1,334,500 |
2020/01/16 | 1,040 | 1,047 | 1,032 | 1,040 | 1,438,600 |
2020/01/15 | 1,034 | 1,039 | 1,019 | 1,027 | 1,051,500 |
2020/01/14 | 1,029 | 1,037 | 1,027 | 1,032 | 971,800 |
2020/01/10 | 1,014 | 1,028 | 1,013 | 1,026 | 1,385,700 |
2020/01/09 | 1,019 | 1,025 | 1,011 | 1,017 | 1,272,000 |
2020/01/08 | 1,011 | 1,012 | 997 | 1,002 | 1,673,600 |
2020/01/07 | 1,029 | 1,041 | 1,022 | 1,033 | 1,081,800 |
2020/01/06 | 1,027 | 1,037 | 1,023 | 1,033 | 1,557,700 |