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 |
---|---|---|---|---|---|
2022/12/30 | 956 | 965 | 955 | 955 | 383,200 |
2022/12/29 | 953 | 958 | 945 | 955 | 371,000 |
2022/12/28 | 958 | 959 | 950 | 959 | 429,100 |
2022/12/27 | 965 | 970 | 953 | 955 | 441,700 |
2022/12/26 | 943 | 960 | 940 | 959 | 548,700 |
2022/12/23 | 945 | 946 | 936 | 940 | 1,035,500 |
2022/12/22 | 950 | 958 | 949 | 956 | 1,041,100 |
2022/12/21 | 973 | 973 | 947 | 950 | 1,791,500 |
2022/12/20 | 991 | 1,000 | 969 | 977 | 972,200 |
2022/12/19 | 983 | 988 | 976 | 979 | 1,270,200 |
2022/12/16 | 1,009 | 1,009 | 995 | 995 | 1,170,600 |
2022/12/15 | 1,004 | 1,018 | 998 | 1,015 | 834,500 |
2022/12/14 | 1,008 | 1,014 | 1,002 | 1,005 | 718,000 |
2022/12/13 | 1,010 | 1,018 | 1,009 | 1,009 | 1,021,700 |
2022/12/12 | 1,014 | 1,018 | 1,006 | 1,008 | 848,100 |
2022/12/09 | 1,009 | 1,026 | 1,009 | 1,010 | 1,112,400 |
2022/12/08 | 1,012 | 1,018 | 1,002 | 1,016 | 896,000 |
2022/12/07 | 1,002 | 1,028 | 1,001 | 1,020 | 1,527,100 |
2022/12/06 | 1,006 | 1,017 | 994 | 1,011 | 1,293,900 |
2022/12/05 | 1,003 | 1,014 | 992 | 1,006 | 1,505,000 |
2022/12/02 | 980 | 983 | 970 | 977 | 1,009,900 |
2022/12/01 | 986 | 998 | 982 | 992 | 982,100 |
2022/11/30 | 998 | 1,008 | 993 | 998 | 1,286,200 |
2022/11/29 | 997 | 997 | 986 | 996 | 767,300 |
2022/11/28 | 1,016 | 1,023 | 1,001 | 1,003 | 541,600 |
2022/11/25 | 1,016 | 1,016 | 1,003 | 1,013 | 548,500 |
2022/11/24 | 1,003 | 1,017 | 1,001 | 1,010 | 765,700 |
2022/11/22 | 992 | 1,010 | 992 | 999 | 1,007,200 |
2022/11/21 | 971 | 987 | 969 | 983 | 813,700 |
2022/11/18 | 973 | 975 | 959 | 964 | 800,500 |
2022/11/17 | 954 | 971 | 952 | 970 | 675,400 |
2022/11/16 | 958 | 967 | 953 | 958 | 719,700 |
2022/11/15 | 954 | 969 | 949 | 969 | 596,000 |
2022/11/14 | 965 | 971 | 953 | 954 | 656,400 |
2022/11/11 | 976 | 978 | 958 | 970 | 949,400 |
2022/11/10 | 979 | 992 | 968 | 970 | 1,414,000 |
2022/11/09 | 963 | 1,002 | 952 | 982 | 2,041,600 |
2022/11/08 | 930 | 937 | 921 | 935 | 1,143,600 |
2022/11/07 | 950 | 950 | 929 | 933 | 1,083,900 |
2022/11/04 | 929 | 954 | 925 | 944 | 2,109,100 |
2022/11/02 | 858 | 949 | 853 | 932 | 4,366,400 |
2022/11/01 | 860 | 861 | 853 | 853 | 692,400 |
2022/10/31 | 844 | 849 | 841 | 848 | 608,100 |
2022/10/28 | 838 | 842 | 834 | 836 | 824,100 |
2022/10/27 | 843 | 847 | 835 | 842 | 544,700 |
2022/10/26 | 847 | 856 | 841 | 847 | 405,000 |
2022/10/25 | 846 | 849 | 840 | 842 | 459,600 |
2022/10/24 | 828 | 849 | 826 | 840 | 747,500 |
2022/10/21 | 856 | 858 | 837 | 837 | 664,300 |
2022/10/20 | 855 | 859 | 841 | 843 | 588,700 |
2022/10/19 | 839 | 852 | 839 | 851 | 421,900 |
2022/10/18 | 853 | 856 | 843 | 846 | 470,900 |
2022/10/17 | 840 | 851 | 839 | 849 | 445,400 |
2022/10/14 | 843 | 854 | 831 | 848 | 853,000 |
2022/10/13 | 832 | 835 | 822 | 825 | 587,600 |
2022/10/12 | 845 | 849 | 836 | 838 | 579,500 |
2022/10/11 | 852 | 860 | 848 | 849 | 632,900 |
2022/10/07 | 859 | 865 | 854 | 859 | 701,200 |
2022/10/06 | 872 | 878 | 868 | 871 | 720,700 |
2022/10/05 | 880 | 883 | 871 | 872 | 805,400 |
2022/10/04 | 858 | 875 | 854 | 873 | 915,700 |
2022/10/03 | 849 | 864 | 844 | 848 | 1,126,900 |
2022/09/30 | 855 | 857 | 845 | 851 | 1,000,000 |
2022/09/29 | 847 | 854 | 838 | 852 | 1,232,900 |
2022/09/28 | 861 | 868 | 853 | 861 | 1,219,500 |
2022/09/27 | 870 | 878 | 864 | 871 | 773,400 |
2022/09/26 | 881 | 886 | 863 | 863 | 1,178,000 |
2022/09/22 | 887 | 899 | 885 | 895 | 721,300 |
2022/09/21 | 890 | 897 | 886 | 890 | 476,000 |
2022/09/20 | 898 | 907 | 896 | 900 | 437,200 |
2022/09/16 | 890 | 899 | 886 | 886 | 666,000 |
2022/09/15 | 899 | 905 | 897 | 899 | 1,042,700 |
2022/09/14 | 902 | 906 | 896 | 902 | 868,900 |
2022/09/13 | 910 | 920 | 907 | 917 | 449,000 |
2022/09/12 | 933 | 933 | 908 | 914 | 628,400 |
2022/09/09 | 920 | 930 | 918 | 929 | 928,300 |
2022/09/08 | 895 | 921 | 894 | 918 | 1,442,000 |
2022/09/07 | 876 | 880 | 869 | 879 | 687,700 |
2022/09/06 | 888 | 893 | 878 | 880 | 896,000 |
2022/09/05 | 870 | 877 | 868 | 873 | 895,300 |
2022/09/02 | 865 | 870 | 854 | 870 | 871,100 |
2022/09/01 | 884 | 889 | 868 | 870 | 985,600 |
2022/08/31 | 870 | 879 | 868 | 878 | 604,200 |
2022/08/30 | 888 | 889 | 879 | 885 | 307,500 |
2022/08/29 | 863 | 881 | 859 | 881 | 751,000 |
2022/08/26 | 880 | 887 | 880 | 882 | 684,700 |
2022/08/25 | 886 | 886 | 878 | 881 | 528,300 |
2022/08/24 | 875 | 884 | 872 | 882 | 713,600 |
2022/08/23 | 860 | 869 | 860 | 866 | 350,100 |
2022/08/22 | 860 | 869 | 858 | 868 | 418,200 |
2022/08/19 | 876 | 877 | 871 | 871 | 283,800 |
2022/08/18 | 864 | 872 | 864 | 865 | 334,100 |
2022/08/17 | 868 | 880 | 867 | 876 | 764,500 |
2022/08/16 | 870 | 870 | 856 | 859 | 346,400 |
2022/08/15 | 869 | 873 | 864 | 868 | 450,300 |
2022/08/12 | 864 | 872 | 860 | 866 | 670,600 |
2022/08/10 | 848 | 854 | 845 | 852 | 496,500 |
2022/08/09 | 847 | 851 | 844 | 847 | 624,500 |
2022/08/08 | 836 | 843 | 833 | 839 | 581,900 |
2022/08/05 | 843 | 846 | 825 | 838 | 992,300 |
2022/08/04 | 834 | 866 | 824 | 843 | 1,893,100 |
2022/08/03 | 840 | 842 | 827 | 838 | 961,600 |
2022/08/02 | 853 | 856 | 835 | 844 | 736,700 |
2022/08/01 | 850 | 865 | 848 | 859 | 661,300 |
2022/07/29 | 850 | 850 | 838 | 843 | 676,300 |
2022/07/28 | 860 | 860 | 848 | 852 | 552,700 |
2022/07/27 | 858 | 863 | 852 | 860 | 331,800 |
2022/07/26 | 865 | 871 | 858 | 858 | 529,100 |
2022/07/25 | 874 | 874 | 856 | 856 | 759,100 |
2022/07/22 | 858 | 870 | 855 | 867 | 820,800 |
2022/07/21 | 845 | 858 | 844 | 856 | 649,200 |
2022/07/20 | 846 | 854 | 843 | 852 | 832,200 |
2022/07/19 | 820 | 829 | 819 | 827 | 563,600 |
2022/07/15 | 819 | 821 | 811 | 813 | 442,200 |
2022/07/14 | 808 | 822 | 806 | 819 | 924,800 |
2022/07/13 | 820 | 824 | 815 | 817 | 659,000 |
2022/07/12 | 841 | 842 | 810 | 810 | 984,800 |
2022/07/11 | 846 | 853 | 843 | 848 | 993,200 |
2022/07/08 | 833 | 847 | 832 | 835 | 790,800 |
2022/07/07 | 838 | 842 | 826 | 836 | 683,000 |
2022/07/06 | 833 | 836 | 822 | 823 | 953,600 |
2022/07/05 | 843 | 847 | 840 | 846 | 705,300 |
2022/07/04 | 835 | 841 | 833 | 840 | 561,500 |
2022/07/01 | 840 | 845 | 826 | 829 | 691,000 |
2022/06/30 | 840 | 845 | 835 | 839 | 591,400 |
2022/06/29 | 846 | 856 | 843 | 843 | 632,700 |
2022/06/28 | 847 | 853 | 846 | 850 | 615,000 |
2022/06/27 | 852 | 856 | 843 | 848 | 849,700 |
2022/06/24 | 855 | 859 | 840 | 847 | 986,400 |
2022/06/23 | 843 | 846 | 830 | 837 | 544,500 |
2022/06/22 | 865 | 866 | 843 | 843 | 519,300 |
2022/06/21 | 843 | 857 | 843 | 853 | 682,200 |
2022/06/20 | 866 | 869 | 829 | 832 | 803,000 |
2022/06/17 | 847 | 865 | 847 | 858 | 2,204,800 |
2022/06/16 | 880 | 896 | 877 | 879 | 1,281,500 |
2022/06/15 | 883 | 890 | 879 | 881 | 814,300 |
2022/06/14 | 880 | 891 | 879 | 887 | 593,300 |
2022/06/13 | 884 | 895 | 881 | 892 | 633,500 |
2022/06/10 | 900 | 909 | 894 | 903 | 731,500 |
2022/06/09 | 890 | 917 | 889 | 906 | 1,281,800 |
2022/06/08 | 900 | 905 | 889 | 896 | 1,508,100 |
2022/06/07 | 860 | 877 | 859 | 872 | 874,400 |
2022/06/06 | 846 | 851 | 843 | 845 | 609,600 |
2022/06/03 | 859 | 859 | 843 | 850 | 672,300 |
2022/06/02 | 857 | 862 | 848 | 853 | 774,400 |
2022/06/01 | 830 | 866 | 829 | 865 | 1,150,400 |
2022/05/31 | 829 | 833 | 827 | 831 | 999,000 |
2022/05/30 | 823 | 830 | 811 | 824 | 1,018,200 |
2022/05/27 | 810 | 815 | 806 | 808 | 574,600 |
2022/05/26 | 809 | 814 | 804 | 808 | 856,000 |
2022/05/25 | 800 | 812 | 800 | 806 | 869,700 |
2022/05/24 | 819 | 820 | 802 | 803 | 551,200 |
2022/05/23 | 822 | 825 | 811 | 816 | 574,100 |
2022/05/20 | 811 | 816 | 810 | 813 | 574,000 |
2022/05/19 | 800 | 814 | 795 | 813 | 495,700 |
2022/05/18 | 816 | 822 | 809 | 815 | 643,400 |
2022/05/17 | 821 | 822 | 811 | 816 | 555,800 |
2022/05/16 | 835 | 836 | 813 | 823 | 630,500 |
2022/05/13 | 813 | 840 | 810 | 837 | 1,428,900 |
2022/05/12 | 797 | 820 | 791 | 810 | 1,555,300 |
2022/05/11 | 788 | 842 | 777 | 827 | 3,578,900 |
2022/05/10 | 785 | 796 | 781 | 793 | 676,100 |
2022/05/09 | 795 | 795 | 783 | 788 | 612,200 |
2022/05/06 | 777 | 798 | 777 | 792 | 1,076,100 |
2022/05/02 | 787 | 788 | 778 | 785 | 640,800 |
2022/04/28 | 766 | 793 | 766 | 793 | 783,500 |
2022/04/27 | 764 | 769 | 758 | 765 | 1,090,900 |
2022/04/26 | 766 | 775 | 765 | 772 | 885,800 |
2022/04/25 | 771 | 775 | 764 | 764 | 1,081,500 |
2022/04/22 | 775 | 782 | 773 | 780 | 851,000 |
2022/04/21 | 789 | 789 | 778 | 782 | 824,900 |
2022/04/20 | 792 | 794 | 779 | 783 | 947,500 |
2022/04/19 | 781 | 792 | 778 | 789 | 981,500 |
2022/04/18 | 766 | 772 | 760 | 770 | 684,900 |
2022/04/15 | 771 | 776 | 767 | 773 | 526,700 |
2022/04/14 | 773 | 780 | 767 | 779 | 862,300 |
2022/04/13 | 755 | 762 | 754 | 761 | 665,700 |
2022/04/12 | 768 | 770 | 752 | 755 | 1,200,900 |
2022/04/11 | 775 | 781 | 770 | 773 | 687,200 |
2022/04/08 | 784 | 784 | 771 | 775 | 1,015,200 |
2022/04/07 | 770 | 778 | 763 | 777 | 1,328,400 |
2022/04/06 | 801 | 805 | 783 | 783 | 1,202,000 |
2022/04/05 | 823 | 825 | 806 | 807 | 971,000 |
2022/04/04 | 823 | 823 | 813 | 817 | 909,500 |
2022/04/01 | 803 | 819 | 802 | 816 | 943,400 |
2022/03/31 | 821 | 825 | 814 | 817 | 1,107,600 |
2022/03/30 | 825 | 836 | 812 | 821 | 1,504,100 |
2022/03/29 | 850 | 858 | 849 | 852 | 1,012,800 |
2022/03/28 | 860 | 865 | 850 | 852 | 724,300 |
2022/03/25 | 866 | 868 | 850 | 862 | 1,393,500 |
2022/03/24 | 841 | 849 | 840 | 849 | 953,200 |
2022/03/23 | 838 | 848 | 834 | 847 | 1,552,000 |
2022/03/22 | 836 | 840 | 827 | 830 | 994,800 |
2022/03/18 | 815 | 823 | 812 | 821 | 1,789,900 |
2022/03/17 | 820 | 828 | 817 | 824 | 1,363,100 |
2022/03/16 | 808 | 814 | 800 | 811 | 1,097,100 |
2022/03/15 | 793 | 812 | 790 | 811 | 1,320,600 |
2022/03/14 | 799 | 809 | 789 | 792 | 2,205,000 |
2022/03/11 | 789 | 794 | 771 | 777 | 1,353,100 |
2022/03/10 | 794 | 803 | 791 | 801 | 1,011,200 |
2022/03/09 | 783 | 787 | 767 | 769 | 1,060,600 |
2022/03/08 | 802 | 802 | 772 | 774 | 1,312,300 |
2022/03/07 | 859 | 861 | 810 | 817 | 1,493,500 |
2022/03/04 | 840 | 844 | 824 | 830 | 1,099,300 |
2022/03/03 | 855 | 860 | 850 | 854 | 1,000,800 |
2022/03/02 | 841 | 849 | 839 | 840 | 888,700 |
2022/03/01 | 880 | 881 | 868 | 868 | 1,109,900 |
2022/02/28 | 884 | 886 | 875 | 883 | 923,300 |
2022/02/25 | 871 | 876 | 860 | 869 | 823,600 |
2022/02/24 | 861 | 882 | 861 | 871 | 1,261,500 |
2022/02/22 | 850 | 866 | 850 | 861 | 694,400 |
2022/02/21 | 875 | 880 | 866 | 869 | 585,700 |
2022/02/18 | 886 | 895 | 883 | 885 | 426,900 |
2022/02/17 | 911 | 913 | 896 | 901 | 626,000 |
2022/02/16 | 902 | 920 | 900 | 915 | 1,095,300 |
2022/02/15 | 881 | 891 | 879 | 884 | 751,300 |
2022/02/14 | 888 | 892 | 881 | 884 | 994,500 |
2022/02/10 | 876 | 891 | 873 | 890 | 747,200 |
2022/02/09 | 866 | 877 | 865 | 874 | 605,100 |
2022/02/08 | 872 | 879 | 862 | 866 | 709,900 |
2022/02/07 | 853 | 878 | 852 | 876 | 998,300 |
2022/02/04 | 878 | 881 | 860 | 867 | 1,527,000 |
2022/02/03 | 873 | 893 | 864 | 878 | 2,311,200 |
2022/02/02 | 832 | 882 | 828 | 858 | 3,914,900 |
2022/02/01 | 842 | 842 | 826 | 832 | 1,105,800 |
2022/01/31 | 840 | 844 | 834 | 842 | 669,200 |
2022/01/28 | 837 | 840 | 829 | 840 | 1,150,300 |
2022/01/27 | 833 | 836 | 815 | 822 | 1,218,400 |
2022/01/26 | 811 | 828 | 809 | 818 | 876,900 |
2022/01/25 | 819 | 820 | 795 | 806 | 1,885,400 |
2022/01/24 | 848 | 860 | 839 | 857 | 589,000 |
2022/01/21 | 844 | 850 | 831 | 850 | 592,200 |
2022/01/20 | 852 | 864 | 850 | 855 | 1,209,700 |
2022/01/19 | 850 | 859 | 846 | 854 | 1,160,500 |
2022/01/18 | 855 | 867 | 840 | 846 | 844,500 |
2022/01/17 | 867 | 871 | 855 | 860 | 827,900 |
2022/01/14 | 872 | 876 | 858 | 865 | 1,025,200 |
2022/01/13 | 858 | 869 | 857 | 861 | 686,800 |
2022/01/12 | 844 | 860 | 844 | 856 | 721,400 |
2022/01/11 | 833 | 838 | 828 | 833 | 761,800 |
2022/01/07 | 816 | 830 | 816 | 825 | 760,300 |
2022/01/06 | 808 | 819 | 808 | 814 | 688,600 |
2022/01/05 | 817 | 818 | 807 | 817 | 675,500 |
2022/01/04 | 810 | 813 | 794 | 806 | 791,700 |