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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,365 | 1,370 | 1,351 | 1,366 | 598,200 |
| 2023/12/28 | 1,364 | 1,370 | 1,360 | 1,365 | 437,500 |
| 2023/12/27 | 1,376 | 1,378 | 1,368 | 1,372 | 562,000 |
| 2023/12/26 | 1,364 | 1,372 | 1,352 | 1,363 | 601,400 |
| 2023/12/25 | 1,399 | 1,403 | 1,358 | 1,364 | 1,099,700 |
| 2023/12/22 | 1,353 | 1,381 | 1,351 | 1,372 | 1,785,400 |
| 2023/12/21 | 1,311 | 1,325 | 1,305 | 1,318 | 523,800 |
| 2023/12/20 | 1,318 | 1,347 | 1,318 | 1,338 | 938,300 |
| 2023/12/19 | 1,313 | 1,317 | 1,293 | 1,309 | 1,006,100 |
| 2023/12/18 | 1,298 | 1,316 | 1,287 | 1,313 | 866,700 |
| 2023/12/15 | 1,287 | 1,308 | 1,285 | 1,298 | 1,358,200 |
| 2023/12/14 | 1,362 | 1,362 | 1,285 | 1,296 | 2,018,400 |
| 2023/12/13 | 1,368 | 1,383 | 1,362 | 1,367 | 846,700 |
| 2023/12/12 | 1,381 | 1,394 | 1,365 | 1,373 | 973,100 |
| 2023/12/11 | 1,360 | 1,380 | 1,353 | 1,377 | 1,286,300 |
| 2023/12/08 | 1,364 | 1,370 | 1,329 | 1,342 | 1,537,600 |
| 2023/12/07 | 1,394 | 1,394 | 1,368 | 1,369 | 1,642,100 |
| 2023/12/06 | 1,342 | 1,377 | 1,339 | 1,372 | 1,551,300 |
| 2023/12/05 | 1,350 | 1,359 | 1,331 | 1,331 | 1,449,000 |
| 2023/12/04 | 1,405 | 1,406 | 1,361 | 1,361 | 1,195,400 |
| 2023/12/01 | 1,424 | 1,429 | 1,411 | 1,414 | 618,600 |
| 2023/11/30 | 1,418 | 1,433 | 1,409 | 1,421 | 1,615,600 |
| 2023/11/29 | 1,407 | 1,424 | 1,403 | 1,420 | 824,300 |
| 2023/11/28 | 1,422 | 1,423 | 1,404 | 1,420 | 569,400 |
| 2023/11/27 | 1,429 | 1,433 | 1,411 | 1,423 | 944,600 |
| 2023/11/24 | 1,435 | 1,438 | 1,413 | 1,429 | 918,300 |
| 2023/11/22 | 1,392 | 1,419 | 1,378 | 1,419 | 1,886,000 |
| 2023/11/21 | 1,418 | 1,421 | 1,402 | 1,414 | 1,162,200 |
| 2023/11/20 | 1,440 | 1,450 | 1,420 | 1,423 | 836,700 |
| 2023/11/17 | 1,427 | 1,431 | 1,412 | 1,431 | 870,400 |
| 2023/11/16 | 1,461 | 1,462 | 1,420 | 1,426 | 1,331,300 |
| 2023/11/15 | 1,477 | 1,478 | 1,442 | 1,452 | 1,278,100 |
| 2023/11/14 | 1,465 | 1,485 | 1,456 | 1,468 | 1,581,700 |
| 2023/11/13 | 1,463 | 1,475 | 1,437 | 1,452 | 1,189,200 |
| 2023/11/10 | 1,459 | 1,462 | 1,441 | 1,457 | 1,558,400 |
| 2023/11/09 | 1,472 | 1,472 | 1,440 | 1,459 | 1,978,400 |
| 2023/11/08 | 1,480 | 1,492 | 1,442 | 1,450 | 2,095,100 |
| 2023/11/07 | 1,514 | 1,514 | 1,456 | 1,477 | 2,231,100 |
| 2023/11/06 | 1,478 | 1,540 | 1,471 | 1,517 | 5,066,000 |
| 2023/11/02 | 1,300 | 1,475 | 1,253 | 1,443 | 5,387,100 |
| 2023/11/01 | 1,300 | 1,324 | 1,300 | 1,311 | 1,283,300 |
| 2023/10/31 | 1,295 | 1,295 | 1,263 | 1,275 | 1,258,100 |
| 2023/10/30 | 1,273 | 1,285 | 1,269 | 1,279 | 3,304,200 |
| 2023/10/27 | 1,279 | 1,290 | 1,273 | 1,290 | 685,900 |
| 2023/10/26 | 1,264 | 1,273 | 1,251 | 1,266 | 910,300 |
| 2023/10/25 | 1,268 | 1,283 | 1,267 | 1,270 | 823,400 |
| 2023/10/24 | 1,231 | 1,256 | 1,213 | 1,252 | 925,000 |
| 2023/10/23 | 1,239 | 1,243 | 1,227 | 1,229 | 856,300 |
| 2023/10/20 | 1,217 | 1,236 | 1,217 | 1,227 | 700,800 |
| 2023/10/19 | 1,214 | 1,230 | 1,214 | 1,223 | 549,300 |
| 2023/10/18 | 1,230 | 1,238 | 1,223 | 1,229 | 629,500 |
| 2023/10/17 | 1,238 | 1,243 | 1,214 | 1,221 | 556,800 |
| 2023/10/16 | 1,212 | 1,226 | 1,208 | 1,222 | 684,200 |
| 2023/10/13 | 1,217 | 1,230 | 1,211 | 1,217 | 609,400 |
| 2023/10/12 | 1,219 | 1,235 | 1,211 | 1,230 | 1,225,700 |
| 2023/10/11 | 1,224 | 1,230 | 1,218 | 1,227 | 728,700 |
| 2023/10/10 | 1,218 | 1,236 | 1,213 | 1,229 | 793,200 |
| 2023/10/06 | 1,192 | 1,207 | 1,190 | 1,196 | 507,800 |
| 2023/10/05 | 1,183 | 1,194 | 1,176 | 1,192 | 697,000 |
| 2023/10/04 | 1,199 | 1,203 | 1,172 | 1,178 | 979,200 |
| 2023/10/03 | 1,243 | 1,243 | 1,211 | 1,213 | 610,200 |
| 2023/10/02 | 1,257 | 1,276 | 1,244 | 1,247 | 750,000 |
| 2023/09/29 | 1,272 | 1,278 | 1,242 | 1,251 | 1,018,000 |
| 2023/09/28 | 1,265 | 1,288 | 1,261 | 1,270 | 806,100 |
| 2023/09/27 | 1,285 | 1,295 | 1,276 | 1,292 | 777,400 |
| 2023/09/26 | 1,293 | 1,300 | 1,286 | 1,293 | 685,100 |
| 2023/09/25 | 1,310 | 1,310 | 1,291 | 1,295 | 841,200 |
| 2023/09/22 | 1,293 | 1,309 | 1,286 | 1,297 | 795,300 |
| 2023/09/21 | 1,300 | 1,318 | 1,296 | 1,304 | 1,256,600 |
| 2023/09/20 | 1,320 | 1,322 | 1,282 | 1,282 | 978,400 |
| 2023/09/19 | 1,315 | 1,328 | 1,307 | 1,323 | 817,500 |
| 2023/09/15 | 1,321 | 1,333 | 1,312 | 1,318 | 1,165,200 |
| 2023/09/14 | 1,303 | 1,320 | 1,298 | 1,319 | 1,053,600 |
| 2023/09/13 | 1,315 | 1,320 | 1,299 | 1,300 | 675,500 |
| 2023/09/12 | 1,295 | 1,317 | 1,293 | 1,314 | 808,400 |
| 2023/09/11 | 1,283 | 1,292 | 1,276 | 1,283 | 756,000 |
| 2023/09/08 | 1,287 | 1,301 | 1,276 | 1,281 | 1,091,500 |
| 2023/09/07 | 1,289 | 1,325 | 1,288 | 1,307 | 1,407,600 |
| 2023/09/06 | 1,286 | 1,309 | 1,282 | 1,289 | 1,292,500 |
| 2023/09/05 | 1,283 | 1,293 | 1,269 | 1,289 | 1,150,400 |
| 2023/09/04 | 1,249 | 1,271 | 1,243 | 1,271 | 980,400 |
| 2023/09/01 | 1,213 | 1,245 | 1,211 | 1,241 | 946,300 |
| 2023/08/31 | 1,192 | 1,225 | 1,192 | 1,217 | 1,982,800 |
| 2023/08/30 | 1,184 | 1,197 | 1,182 | 1,189 | 715,300 |
| 2023/08/29 | 1,175 | 1,180 | 1,170 | 1,176 | 519,000 |
| 2023/08/28 | 1,158 | 1,175 | 1,156 | 1,175 | 512,000 |
| 2023/08/25 | 1,144 | 1,157 | 1,144 | 1,150 | 709,100 |
| 2023/08/24 | 1,155 | 1,164 | 1,152 | 1,157 | 616,400 |
| 2023/08/23 | 1,140 | 1,159 | 1,137 | 1,158 | 913,300 |
| 2023/08/22 | 1,154 | 1,162 | 1,150 | 1,155 | 711,400 |
| 2023/08/21 | 1,152 | 1,155 | 1,140 | 1,147 | 625,400 |
| 2023/08/18 | 1,143 | 1,161 | 1,142 | 1,151 | 1,166,400 |
| 2023/08/17 | 1,152 | 1,158 | 1,139 | 1,157 | 951,200 |
| 2023/08/16 | 1,169 | 1,185 | 1,164 | 1,167 | 848,900 |
| 2023/08/15 | 1,188 | 1,194 | 1,179 | 1,182 | 841,600 |
| 2023/08/14 | 1,208 | 1,214 | 1,180 | 1,186 | 1,049,800 |
| 2023/08/10 | 1,192 | 1,225 | 1,190 | 1,217 | 1,031,000 |
| 2023/08/09 | 1,212 | 1,218 | 1,202 | 1,214 | 798,400 |
| 2023/08/08 | 1,225 | 1,234 | 1,209 | 1,219 | 1,004,000 |
| 2023/08/07 | 1,210 | 1,231 | 1,203 | 1,225 | 1,609,000 |
| 2023/08/04 | 1,197 | 1,234 | 1,187 | 1,211 | 2,846,200 |
| 2023/08/03 | 1,300 | 1,300 | 1,126 | 1,167 | 5,236,900 |
| 2023/08/02 | 1,303 | 1,327 | 1,300 | 1,309 | 1,103,900 |
| 2023/08/01 | 1,326 | 1,328 | 1,314 | 1,319 | 764,200 |
| 2023/07/31 | 1,306 | 1,317 | 1,299 | 1,316 | 1,308,000 |
| 2023/07/28 | 1,274 | 1,293 | 1,269 | 1,286 | 1,244,500 |
| 2023/07/27 | 1,284 | 1,291 | 1,272 | 1,290 | 508,200 |
| 2023/07/26 | 1,292 | 1,294 | 1,284 | 1,289 | 704,600 |
| 2023/07/25 | 1,290 | 1,296 | 1,285 | 1,290 | 787,900 |
| 2023/07/24 | 1,290 | 1,299 | 1,284 | 1,295 | 795,400 |
| 2023/07/21 | 1,271 | 1,278 | 1,261 | 1,272 | 670,300 |
| 2023/07/20 | 1,280 | 1,289 | 1,276 | 1,277 | 461,900 |
| 2023/07/19 | 1,277 | 1,290 | 1,275 | 1,289 | 643,300 |
| 2023/07/18 | 1,258 | 1,270 | 1,252 | 1,268 | 829,600 |
| 2023/07/14 | 1,260 | 1,265 | 1,244 | 1,249 | 924,100 |
| 2023/07/13 | 1,261 | 1,277 | 1,251 | 1,263 | 824,200 |
| 2023/07/12 | 1,288 | 1,289 | 1,252 | 1,256 | 1,093,100 |
| 2023/07/11 | 1,301 | 1,310 | 1,277 | 1,281 | 1,004,400 |
| 2023/07/10 | 1,301 | 1,307 | 1,290 | 1,296 | 895,400 |
| 2023/07/07 | 1,302 | 1,311 | 1,286 | 1,298 | 1,153,100 |
| 2023/07/06 | 1,319 | 1,333 | 1,313 | 1,315 | 1,266,600 |
| 2023/07/05 | 1,315 | 1,346 | 1,312 | 1,333 | 1,441,400 |
| 2023/07/04 | 1,309 | 1,334 | 1,307 | 1,320 | 1,592,300 |
| 2023/07/03 | 1,293 | 1,315 | 1,291 | 1,306 | 1,223,700 |
| 2023/06/30 | 1,296 | 1,302 | 1,284 | 1,286 | 728,200 |
| 2023/06/29 | 1,312 | 1,315 | 1,284 | 1,291 | 2,829,300 |
| 2023/06/28 | 1,290 | 1,300 | 1,281 | 1,300 | 1,292,400 |
| 2023/06/27 | 1,300 | 1,304 | 1,276 | 1,285 | 1,038,800 |
| 2023/06/26 | 1,293 | 1,305 | 1,283 | 1,290 | 942,700 |
| 2023/06/23 | 1,286 | 1,294 | 1,265 | 1,272 | 690,400 |
| 2023/06/22 | 1,286 | 1,300 | 1,283 | 1,287 | 704,700 |
| 2023/06/21 | 1,270 | 1,294 | 1,262 | 1,292 | 841,300 |
| 2023/06/20 | 1,270 | 1,275 | 1,261 | 1,268 | 902,300 |
| 2023/06/19 | 1,304 | 1,313 | 1,273 | 1,275 | 1,361,000 |
| 2023/06/16 | 1,279 | 1,286 | 1,273 | 1,284 | 1,519,700 |
| 2023/06/15 | 1,298 | 1,298 | 1,279 | 1,291 | 1,267,800 |
| 2023/06/14 | 1,278 | 1,298 | 1,273 | 1,293 | 1,986,600 |
| 2023/06/13 | 1,238 | 1,268 | 1,233 | 1,256 | 2,574,300 |
| 2023/06/12 | 1,215 | 1,229 | 1,208 | 1,223 | 956,100 |
| 2023/06/09 | 1,201 | 1,211 | 1,199 | 1,206 | 1,041,900 |
| 2023/06/08 | 1,211 | 1,212 | 1,194 | 1,198 | 909,900 |
| 2023/06/07 | 1,231 | 1,235 | 1,201 | 1,207 | 1,144,600 |
| 2023/06/06 | 1,200 | 1,228 | 1,192 | 1,228 | 892,500 |
| 2023/06/05 | 1,210 | 1,221 | 1,205 | 1,214 | 1,023,900 |
| 2023/06/02 | 1,180 | 1,189 | 1,171 | 1,186 | 800,600 |
| 2023/06/01 | 1,175 | 1,180 | 1,164 | 1,167 | 819,600 |
| 2023/05/31 | 1,174 | 1,190 | 1,167 | 1,184 | 1,492,700 |
| 2023/05/30 | 1,180 | 1,184 | 1,170 | 1,179 | 810,900 |
| 2023/05/29 | 1,182 | 1,206 | 1,182 | 1,201 | 1,092,000 |
| 2023/05/26 | 1,178 | 1,187 | 1,171 | 1,174 | 766,400 |
| 2023/05/25 | 1,173 | 1,200 | 1,167 | 1,191 | 1,146,800 |
| 2023/05/24 | 1,167 | 1,177 | 1,162 | 1,173 | 682,900 |
| 2023/05/23 | 1,174 | 1,177 | 1,158 | 1,170 | 909,300 |
| 2023/05/22 | 1,170 | 1,174 | 1,162 | 1,171 | 880,500 |
| 2023/05/19 | 1,176 | 1,180 | 1,159 | 1,175 | 1,679,300 |
| 2023/05/18 | 1,189 | 1,189 | 1,172 | 1,186 | 1,069,400 |
| 2023/05/17 | 1,172 | 1,189 | 1,161 | 1,187 | 1,246,900 |
| 2023/05/16 | 1,146 | 1,169 | 1,142 | 1,168 | 1,202,200 |
| 2023/05/15 | 1,140 | 1,150 | 1,129 | 1,136 | 1,172,400 |
| 2023/05/12 | 1,165 | 1,175 | 1,137 | 1,138 | 2,561,100 |
| 2023/05/11 | 1,090 | 1,180 | 1,069 | 1,148 | 5,022,100 |
| 2023/05/10 | 1,105 | 1,108 | 1,092 | 1,094 | 771,600 |
| 2023/05/09 | 1,105 | 1,117 | 1,095 | 1,110 | 947,800 |
| 2023/05/08 | 1,077 | 1,095 | 1,074 | 1,092 | 1,063,600 |
| 2023/05/02 | 1,098 | 1,101 | 1,082 | 1,090 | 857,600 |
| 2023/05/01 | 1,084 | 1,106 | 1,083 | 1,104 | 1,282,500 |
| 2023/04/28 | 1,059 | 1,071 | 1,055 | 1,068 | 910,600 |
| 2023/04/27 | 1,030 | 1,061 | 1,029 | 1,057 | 1,143,200 |
| 2023/04/26 | 1,046 | 1,050 | 1,033 | 1,033 | 904,200 |
| 2023/04/25 | 1,050 | 1,058 | 1,043 | 1,045 | 1,010,700 |
| 2023/04/24 | 1,041 | 1,044 | 1,033 | 1,038 | 511,700 |
| 2023/04/21 | 1,031 | 1,039 | 1,029 | 1,035 | 662,100 |
| 2023/04/20 | 1,024 | 1,034 | 1,022 | 1,029 | 464,200 |
| 2023/04/19 | 1,028 | 1,028 | 1,016 | 1,025 | 525,200 |
| 2023/04/18 | 1,017 | 1,033 | 1,017 | 1,024 | 749,100 |
| 2023/04/17 | 1,011 | 1,020 | 1,008 | 1,017 | 523,200 |
| 2023/04/14 | 1,007 | 1,011 | 1,001 | 1,005 | 684,600 |
| 2023/04/13 | 996 | 1,000 | 991 | 998 | 600,600 |
| 2023/04/12 | 1,000 | 1,013 | 999 | 1,001 | 742,300 |
| 2023/04/11 | 995 | 995 | 983 | 989 | 541,000 |
| 2023/04/10 | 986 | 989 | 975 | 980 | 614,400 |
| 2023/04/07 | 969 | 979 | 965 | 974 | 755,100 |
| 2023/04/06 | 975 | 975 | 963 | 966 | 927,700 |
| 2023/04/05 | 996 | 998 | 980 | 983 | 941,400 |
| 2023/04/04 | 1,013 | 1,030 | 1,006 | 1,013 | 1,250,800 |
| 2023/04/03 | 1,002 | 1,006 | 989 | 1,006 | 1,684,500 |
| 2023/03/31 | 998 | 1,009 | 993 | 1,000 | 1,049,400 |
| 2023/03/30 | 995 | 1,002 | 985 | 994 | 1,017,000 |
| 2023/03/29 | 1,015 | 1,017 | 1,000 | 1,011 | 1,558,300 |
| 2023/03/28 | 980 | 1,004 | 973 | 1,000 | 1,323,500 |
| 2023/03/27 | 980 | 980 | 966 | 972 | 858,800 |
| 2023/03/24 | 970 | 977 | 964 | 970 | 502,600 |
| 2023/03/23 | 961 | 979 | 957 | 974 | 886,600 |
| 2023/03/22 | 986 | 987 | 964 | 973 | 982,800 |
| 2023/03/20 | 967 | 982 | 965 | 971 | 976,000 |
| 2023/03/17 | 982 | 989 | 971 | 982 | 1,425,700 |
| 2023/03/16 | 969 | 987 | 961 | 984 | 1,302,200 |
| 2023/03/15 | 1,018 | 1,023 | 1,006 | 1,014 | 1,115,300 |
| 2023/03/14 | 1,011 | 1,012 | 984 | 998 | 1,100,200 |
| 2023/03/13 | 1,050 | 1,052 | 1,021 | 1,031 | 1,195,200 |
| 2023/03/10 | 1,045 | 1,067 | 1,038 | 1,064 | 2,017,000 |
| 2023/03/09 | 1,030 | 1,035 | 1,024 | 1,025 | 770,400 |
| 2023/03/08 | 1,025 | 1,029 | 1,010 | 1,019 | 1,019,500 |
| 2023/03/07 | 1,017 | 1,032 | 1,016 | 1,021 | 1,085,700 |
| 2023/03/06 | 1,017 | 1,022 | 1,009 | 1,013 | 861,400 |
| 2023/03/03 | 998 | 1,026 | 993 | 1,018 | 1,650,700 |
| 2023/03/02 | 1,005 | 1,009 | 990 | 994 | 2,054,100 |
| 2023/03/01 | 946 | 961 | 946 | 960 | 1,135,000 |
| 2023/02/28 | 951 | 955 | 942 | 945 | 1,251,200 |
| 2023/02/27 | 950 | 955 | 947 | 953 | 622,600 |
| 2023/02/24 | 939 | 947 | 935 | 945 | 679,800 |
| 2023/02/22 | 940 | 942 | 930 | 930 | 744,100 |
| 2023/02/21 | 949 | 952 | 943 | 947 | 883,200 |
| 2023/02/20 | 934 | 943 | 930 | 938 | 534,500 |
| 2023/02/17 | 930 | 937 | 927 | 930 | 887,800 |
| 2023/02/16 | 930 | 936 | 929 | 933 | 1,015,100 |
| 2023/02/15 | 928 | 931 | 920 | 923 | 1,146,200 |
| 2023/02/14 | 922 | 924 | 917 | 920 | 700,200 |
| 2023/02/13 | 920 | 922 | 915 | 918 | 673,300 |
| 2023/02/10 | 912 | 922 | 910 | 917 | 763,200 |
| 2023/02/09 | 907 | 918 | 906 | 916 | 1,170,300 |
| 2023/02/08 | 910 | 913 | 904 | 910 | 823,500 |
| 2023/02/07 | 898 | 905 | 898 | 901 | 1,037,900 |
| 2023/02/06 | 896 | 902 | 888 | 892 | 1,542,600 |
| 2023/02/03 | 880 | 886 | 860 | 885 | 2,979,700 |
| 2023/02/02 | 963 | 964 | 904 | 905 | 3,204,500 |
| 2023/02/01 | 965 | 974 | 962 | 962 | 850,300 |
| 2023/01/31 | 956 | 963 | 951 | 956 | 949,600 |
| 2023/01/30 | 954 | 957 | 943 | 946 | 730,700 |
| 2023/01/27 | 955 | 956 | 950 | 956 | 608,600 |
| 2023/01/26 | 951 | 953 | 944 | 949 | 589,200 |
| 2023/01/25 | 931 | 947 | 927 | 947 | 1,299,300 |
| 2023/01/24 | 931 | 933 | 926 | 932 | 1,185,500 |
| 2023/01/23 | 934 | 936 | 926 | 934 | 926,300 |
| 2023/01/20 | 928 | 930 | 922 | 930 | 909,600 |
| 2023/01/19 | 928 | 930 | 921 | 921 | 687,200 |
| 2023/01/18 | 927 | 941 | 918 | 933 | 845,900 |
| 2023/01/17 | 918 | 930 | 918 | 928 | 714,800 |
| 2023/01/16 | 924 | 927 | 911 | 912 | 795,600 |
| 2023/01/13 | 941 | 943 | 930 | 932 | 563,500 |
| 2023/01/12 | 942 | 944 | 935 | 941 | 465,700 |
| 2023/01/11 | 948 | 954 | 944 | 946 | 500,000 |
| 2023/01/10 | 948 | 953 | 941 | 945 | 657,400 |
| 2023/01/06 | 930 | 945 | 930 | 938 | 626,500 |
| 2023/01/05 | 938 | 940 | 929 | 934 | 600,600 |
| 2023/01/04 | 952 | 952 | 937 | 941 | 554,400 |