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 |
---|---|---|---|---|---|
2021/12/30 | 790 | 798 | 785 | 795 | 441,900 |
2021/12/29 | 788 | 798 | 788 | 798 | 467,000 |
2021/12/28 | 787 | 793 | 786 | 791 | 485,600 |
2021/12/27 | 785 | 787 | 778 | 780 | 467,000 |
2021/12/24 | 799 | 800 | 787 | 789 | 542,400 |
2021/12/23 | 784 | 792 | 780 | 792 | 600,300 |
2021/12/22 | 779 | 782 | 775 | 777 | 659,800 |
2021/12/21 | 783 | 799 | 781 | 794 | 633,400 |
2021/12/20 | 787 | 789 | 776 | 776 | 774,000 |
2021/12/17 | 814 | 818 | 796 | 804 | 1,911,400 |
2021/12/16 | 810 | 814 | 807 | 809 | 598,000 |
2021/12/15 | 796 | 810 | 796 | 806 | 481,300 |
2021/12/14 | 790 | 802 | 790 | 800 | 986,100 |
2021/12/13 | 800 | 804 | 786 | 789 | 941,400 |
2021/12/10 | 802 | 807 | 796 | 799 | 865,600 |
2021/12/09 | 815 | 816 | 798 | 800 | 1,002,000 |
2021/12/08 | 836 | 836 | 824 | 825 | 766,600 |
2021/12/07 | 814 | 836 | 810 | 836 | 902,300 |
2021/12/06 | 808 | 814 | 804 | 811 | 733,800 |
2021/12/03 | 783 | 808 | 783 | 808 | 820,000 |
2021/12/02 | 783 | 790 | 779 | 781 | 959,600 |
2021/12/01 | 786 | 797 | 784 | 792 | 970,600 |
2021/11/30 | 790 | 806 | 782 | 783 | 1,717,800 |
2021/11/29 | 795 | 806 | 788 | 789 | 923,400 |
2021/11/26 | 825 | 829 | 810 | 810 | 751,900 |
2021/11/25 | 827 | 834 | 825 | 830 | 523,600 |
2021/11/24 | 832 | 845 | 826 | 827 | 497,300 |
2021/11/22 | 827 | 838 | 826 | 831 | 509,900 |
2021/11/19 | 818 | 834 | 817 | 831 | 1,079,800 |
2021/11/18 | 814 | 828 | 812 | 823 | 762,500 |
2021/11/17 | 820 | 823 | 812 | 817 | 656,700 |
2021/11/16 | 824 | 831 | 817 | 817 | 713,200 |
2021/11/15 | 832 | 841 | 821 | 822 | 716,800 |
2021/11/12 | 822 | 835 | 822 | 831 | 616,200 |
2021/11/11 | 818 | 828 | 816 | 824 | 626,900 |
2021/11/10 | 810 | 823 | 807 | 821 | 849,300 |
2021/11/09 | 841 | 841 | 806 | 808 | 1,283,900 |
2021/11/08 | 870 | 871 | 841 | 841 | 1,475,100 |
2021/11/05 | 878 | 897 | 847 | 867 | 3,216,500 |
2021/11/04 | 875 | 884 | 865 | 884 | 1,058,600 |
2021/11/02 | 869 | 873 | 861 | 861 | 690,100 |
2021/11/01 | 868 | 877 | 862 | 877 | 628,000 |
2021/10/29 | 850 | 856 | 842 | 854 | 867,200 |
2021/10/28 | 844 | 850 | 839 | 844 | 2,982,900 |
2021/10/27 | 849 | 857 | 839 | 845 | 1,080,000 |
2021/10/26 | 850 | 861 | 849 | 853 | 872,300 |
2021/10/25 | 860 | 869 | 844 | 848 | 1,192,900 |
2021/10/22 | 856 | 866 | 854 | 860 | 827,900 |
2021/10/21 | 868 | 881 | 868 | 870 | 780,400 |
2021/10/20 | 877 | 878 | 866 | 867 | 801,500 |
2021/10/19 | 874 | 876 | 869 | 872 | 682,400 |
2021/10/18 | 880 | 886 | 863 | 877 | 1,103,400 |
2021/10/15 | 879 | 891 | 876 | 888 | 706,600 |
2021/10/14 | 859 | 870 | 853 | 870 | 611,200 |
2021/10/13 | 872 | 875 | 864 | 864 | 614,000 |
2021/10/12 | 873 | 877 | 867 | 870 | 583,000 |
2021/10/11 | 873 | 874 | 863 | 870 | 646,100 |
2021/10/08 | 873 | 876 | 860 | 863 | 751,800 |
2021/10/07 | 856 | 864 | 851 | 858 | 971,900 |
2021/10/06 | 853 | 870 | 849 | 853 | 1,287,700 |
2021/10/05 | 840 | 849 | 835 | 841 | 829,800 |
2021/10/04 | 862 | 866 | 846 | 847 | 853,700 |
2021/10/01 | 863 | 865 | 844 | 848 | 905,000 |
2021/09/30 | 884 | 887 | 868 | 873 | 849,000 |
2021/09/29 | 876 | 880 | 869 | 880 | 1,083,700 |
2021/09/28 | 905 | 905 | 892 | 904 | 866,500 |
2021/09/27 | 905 | 908 | 897 | 901 | 506,000 |
2021/09/24 | 903 | 904 | 896 | 901 | 856,800 |
2021/09/22 | 889 | 895 | 882 | 882 | 623,500 |
2021/09/21 | 890 | 896 | 884 | 891 | 627,500 |
2021/09/17 | 909 | 914 | 904 | 910 | 907,200 |
2021/09/16 | 907 | 913 | 902 | 912 | 797,100 |
2021/09/15 | 912 | 913 | 898 | 898 | 1,019,300 |
2021/09/14 | 914 | 927 | 913 | 926 | 982,000 |
2021/09/13 | 900 | 915 | 895 | 915 | 737,300 |
2021/09/10 | 913 | 918 | 906 | 908 | 1,107,100 |
2021/09/09 | 917 | 923 | 908 | 911 | 824,900 |
2021/09/08 | 906 | 931 | 906 | 929 | 1,031,700 |
2021/09/07 | 905 | 913 | 900 | 909 | 959,800 |
2021/09/06 | 908 | 909 | 894 | 898 | 480,000 |
2021/09/03 | 887 | 896 | 884 | 893 | 702,100 |
2021/09/02 | 887 | 892 | 877 | 880 | 765,300 |
2021/09/01 | 886 | 893 | 885 | 891 | 478,700 |
2021/08/31 | 873 | 892 | 872 | 886 | 912,400 |
2021/08/30 | 876 | 886 | 876 | 883 | 689,300 |
2021/08/27 | 865 | 868 | 853 | 863 | 785,000 |
2021/08/26 | 863 | 873 | 863 | 867 | 402,300 |
2021/08/25 | 870 | 877 | 861 | 867 | 728,800 |
2021/08/24 | 865 | 876 | 863 | 869 | 720,000 |
2021/08/23 | 845 | 864 | 845 | 857 | 718,500 |
2021/08/20 | 869 | 874 | 851 | 852 | 1,121,900 |
2021/08/19 | 898 | 900 | 871 | 871 | 1,267,600 |
2021/08/18 | 903 | 917 | 900 | 913 | 1,019,200 |
2021/08/17 | 887 | 896 | 882 | 887 | 696,100 |
2021/08/16 | 890 | 893 | 880 | 883 | 535,500 |
2021/08/13 | 897 | 898 | 889 | 891 | 638,900 |
2021/08/12 | 902 | 914 | 900 | 904 | 942,600 |
2021/08/11 | 897 | 898 | 882 | 883 | 1,024,900 |
2021/08/10 | 878 | 888 | 874 | 882 | 1,026,400 |
2021/08/06 | 857 | 870 | 852 | 865 | 903,300 |
2021/08/05 | 870 | 870 | 845 | 855 | 1,994,900 |
2021/08/04 | 927 | 929 | 885 | 885 | 2,563,000 |
2021/08/03 | 925 | 958 | 922 | 949 | 1,987,300 |
2021/08/02 | 923 | 938 | 919 | 937 | 808,000 |
2021/07/30 | 915 | 918 | 905 | 908 | 1,720,400 |
2021/07/29 | 915 | 918 | 900 | 913 | 1,006,400 |
2021/07/28 | 910 | 921 | 907 | 916 | 682,100 |
2021/07/27 | 908 | 915 | 902 | 913 | 810,500 |
2021/07/26 | 879 | 898 | 879 | 893 | 880,800 |
2021/07/21 | 898 | 908 | 889 | 892 | 982,600 |
2021/07/20 | 884 | 886 | 878 | 878 | 757,300 |
2021/07/19 | 902 | 907 | 892 | 894 | 666,500 |
2021/07/16 | 902 | 915 | 902 | 910 | 535,700 |
2021/07/15 | 923 | 924 | 905 | 908 | 697,500 |
2021/07/14 | 926 | 934 | 921 | 921 | 732,400 |
2021/07/13 | 935 | 941 | 932 | 938 | 572,200 |
2021/07/12 | 934 | 938 | 922 | 928 | 821,200 |
2021/07/09 | 902 | 914 | 893 | 912 | 1,260,900 |
2021/07/08 | 915 | 932 | 910 | 922 | 1,273,800 |
2021/07/07 | 914 | 919 | 906 | 912 | 991,900 |
2021/07/06 | 951 | 955 | 931 | 933 | 1,176,200 |
2021/07/05 | 915 | 939 | 913 | 936 | 956,300 |
2021/07/02 | 919 | 926 | 916 | 924 | 702,700 |
2021/07/01 | 920 | 925 | 906 | 908 | 896,100 |
2021/06/30 | 920 | 926 | 914 | 914 | 1,023,000 |
2021/06/29 | 910 | 912 | 905 | 908 | 714,100 |
2021/06/28 | 919 | 931 | 918 | 930 | 754,000 |
2021/06/25 | 925 | 935 | 917 | 918 | 1,134,800 |
2021/06/24 | 896 | 914 | 892 | 910 | 831,600 |
2021/06/23 | 902 | 912 | 897 | 898 | 623,600 |
2021/06/22 | 905 | 912 | 895 | 910 | 1,131,300 |
2021/06/21 | 876 | 878 | 866 | 873 | 996,700 |
2021/06/18 | 901 | 905 | 891 | 891 | 1,080,100 |
2021/06/17 | 905 | 912 | 903 | 906 | 787,200 |
2021/06/16 | 899 | 913 | 897 | 904 | 659,000 |
2021/06/15 | 904 | 910 | 895 | 895 | 688,000 |
2021/06/14 | 913 | 914 | 906 | 906 | 580,000 |
2021/06/11 | 912 | 912 | 901 | 905 | 906,400 |
2021/06/10 | 914 | 914 | 904 | 910 | 635,100 |
2021/06/09 | 916 | 923 | 913 | 913 | 535,700 |
2021/06/08 | 916 | 924 | 912 | 916 | 786,700 |
2021/06/07 | 928 | 928 | 914 | 921 | 918,100 |
2021/06/04 | 915 | 918 | 909 | 916 | 919,500 |
2021/06/03 | 889 | 904 | 889 | 902 | 607,700 |
2021/06/02 | 882 | 905 | 880 | 900 | 1,209,300 |
2021/06/01 | 871 | 875 | 864 | 871 | 603,800 |
2021/05/31 | 885 | 887 | 869 | 871 | 822,800 |
2021/05/28 | 878 | 885 | 874 | 883 | 862,200 |
2021/05/27 | 870 | 875 | 859 | 863 | 2,107,000 |
2021/05/26 | 858 | 875 | 856 | 870 | 1,009,400 |
2021/05/25 | 874 | 875 | 861 | 869 | 992,900 |
2021/05/24 | 861 | 889 | 861 | 880 | 692,100 |
2021/05/21 | 851 | 871 | 848 | 863 | 1,001,700 |
2021/05/20 | 849 | 858 | 848 | 852 | 1,328,400 |
2021/05/19 | 860 | 862 | 847 | 849 | 1,135,800 |
2021/05/18 | 849 | 873 | 848 | 870 | 1,087,300 |
2021/05/17 | 884 | 886 | 861 | 864 | 870,400 |
2021/05/14 | 879 | 889 | 874 | 878 | 1,223,300 |
2021/05/13 | 891 | 895 | 871 | 871 | 1,960,900 |
2021/05/12 | 880 | 928 | 855 | 909 | 3,434,800 |
2021/05/11 | 892 | 899 | 877 | 881 | 771,400 |
2021/05/10 | 888 | 899 | 887 | 896 | 744,900 |
2021/05/07 | 874 | 891 | 872 | 886 | 1,146,700 |
2021/05/06 | 853 | 870 | 853 | 865 | 1,065,100 |
2021/04/30 | 839 | 847 | 836 | 845 | 1,077,400 |
2021/04/28 | 837 | 839 | 827 | 830 | 1,234,600 |
2021/04/27 | 834 | 839 | 827 | 836 | 605,500 |
2021/04/26 | 840 | 842 | 831 | 834 | 452,200 |
2021/04/23 | 837 | 839 | 833 | 834 | 751,200 |
2021/04/22 | 852 | 858 | 837 | 844 | 1,123,100 |
2021/04/21 | 851 | 852 | 836 | 841 | 1,355,400 |
2021/04/20 | 886 | 886 | 866 | 866 | 1,061,800 |
2021/04/19 | 891 | 899 | 888 | 896 | 796,600 |
2021/04/16 | 892 | 895 | 887 | 895 | 655,600 |
2021/04/15 | 896 | 900 | 890 | 890 | 742,900 |
2021/04/14 | 890 | 896 | 885 | 896 | 1,853,300 |
2021/04/13 | 885 | 896 | 881 | 887 | 1,217,100 |
2021/04/12 | 885 | 885 | 873 | 880 | 1,167,500 |
2021/04/09 | 889 | 894 | 873 | 875 | 1,374,700 |
2021/04/08 | 875 | 883 | 871 | 880 | 1,532,300 |
2021/04/07 | 863 | 879 | 861 | 878 | 1,165,900 |
2021/04/06 | 870 | 871 | 850 | 860 | 1,298,400 |
2021/04/05 | 854 | 860 | 846 | 859 | 853,800 |
2021/04/02 | 855 | 860 | 849 | 853 | 955,500 |
2021/04/01 | 856 | 860 | 843 | 846 | 990,100 |
2021/03/31 | 855 | 862 | 849 | 852 | 1,117,800 |
2021/03/30 | 866 | 871 | 852 | 861 | 923,200 |
2021/03/29 | 901 | 906 | 874 | 887 | 1,343,800 |
2021/03/26 | 895 | 899 | 884 | 886 | 1,518,200 |
2021/03/25 | 868 | 886 | 865 | 876 | 1,570,400 |
2021/03/24 | 862 | 867 | 846 | 850 | 1,465,000 |
2021/03/23 | 892 | 893 | 870 | 871 | 1,424,500 |
2021/03/22 | 891 | 893 | 885 | 890 | 1,125,800 |
2021/03/19 | 880 | 897 | 876 | 896 | 1,945,200 |
2021/03/18 | 873 | 877 | 869 | 875 | 1,438,800 |
2021/03/17 | 862 | 869 | 852 | 868 | 1,229,100 |
2021/03/16 | 860 | 865 | 856 | 862 | 978,000 |
2021/03/15 | 852 | 858 | 848 | 857 | 843,400 |
2021/03/12 | 837 | 844 | 832 | 841 | 1,469,100 |
2021/03/11 | 826 | 837 | 824 | 833 | 1,197,600 |
2021/03/10 | 829 | 832 | 815 | 820 | 2,264,300 |
2021/03/09 | 836 | 838 | 822 | 832 | 1,634,600 |
2021/03/08 | 838 | 846 | 830 | 837 | 1,338,000 |
2021/03/05 | 816 | 823 | 806 | 823 | 1,482,000 |
2021/03/04 | 808 | 821 | 803 | 815 | 1,379,400 |
2021/03/03 | 793 | 811 | 786 | 811 | 1,457,400 |
2021/03/02 | 793 | 801 | 781 | 788 | 2,075,000 |
2021/03/01 | 797 | 804 | 793 | 798 | 1,407,000 |
2021/02/26 | 794 | 805 | 780 | 780 | 2,376,200 |
2021/02/25 | 798 | 798 | 788 | 795 | 1,837,700 |
2021/02/24 | 790 | 792 | 774 | 780 | 3,042,600 |
2021/02/22 | 791 | 798 | 772 | 775 | 2,917,300 |
2021/02/19 | 822 | 826 | 795 | 804 | 2,858,800 |
2021/02/18 | 852 | 859 | 830 | 830 | 1,704,700 |
2021/02/17 | 840 | 856 | 840 | 852 | 584,400 |
2021/02/16 | 858 | 860 | 841 | 842 | 952,900 |
2021/02/15 | 852 | 862 | 851 | 859 | 832,400 |
2021/02/12 | 848 | 852 | 841 | 849 | 1,537,800 |
2021/02/10 | 826 | 839 | 823 | 834 | 1,160,600 |
2021/02/09 | 843 | 847 | 828 | 833 | 1,467,500 |
2021/02/08 | 839 | 850 | 834 | 838 | 1,212,100 |
2021/02/05 | 851 | 863 | 830 | 831 | 1,942,200 |
2021/02/04 | 870 | 895 | 863 | 863 | 2,350,800 |
2021/02/03 | 834 | 875 | 832 | 868 | 3,469,900 |
2021/02/02 | 799 | 820 | 796 | 819 | 1,583,300 |
2021/02/01 | 792 | 808 | 791 | 794 | 1,174,400 |
2021/01/29 | 787 | 802 | 784 | 795 | 2,131,600 |
2021/01/28 | 782 | 793 | 778 | 787 | 3,452,300 |
2021/01/27 | 789 | 798 | 785 | 789 | 1,215,500 |
2021/01/26 | 792 | 793 | 784 | 790 | 1,387,200 |
2021/01/25 | 785 | 794 | 778 | 793 | 1,299,500 |
2021/01/22 | 770 | 780 | 766 | 779 | 1,067,600 |
2021/01/21 | 788 | 788 | 775 | 780 | 1,305,300 |
2021/01/20 | 768 | 781 | 766 | 780 | 1,332,900 |
2021/01/19 | 770 | 772 | 759 | 762 | 1,054,000 |
2021/01/18 | 766 | 774 | 760 | 764 | 1,160,400 |
2021/01/15 | 790 | 793 | 776 | 776 | 1,160,000 |
2021/01/14 | 785 | 794 | 780 | 789 | 1,159,000 |
2021/01/13 | 780 | 790 | 773 | 785 | 1,033,200 |
2021/01/12 | 765 | 780 | 764 | 779 | 1,140,700 |
2021/01/08 | 753 | 765 | 751 | 760 | 1,134,100 |
2021/01/07 | 749 | 758 | 745 | 750 | 1,350,000 |
2021/01/06 | 730 | 738 | 729 | 734 | 791,900 |
2021/01/05 | 735 | 741 | 726 | 727 | 1,424,400 |
2021/01/04 | 762 | 762 | 735 | 746 | 1,213,800 |