4202 (株)ダイセル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,178.5 | 1,199.5 | 1,152 | 1,176 | 1,178,600 | 1,176 |
| 2025-04-03 | 1,233.5 | 1,249 | 1,223.5 | 1,235 | 829,600 | 1,235 |
| 2025-04-02 | 1,302.5 | 1,308 | 1,287 | 1,293.5 | 533,100 | 1,293.50 |
| 2025-04-01 | 1,310 | 1,318.5 | 1,297 | 1,300.5 | 399,900 | 1,300.50 |
| 2025-03-31 | 1,311 | 1,316.5 | 1,293 | 1,297.5 | 829,700 | 1,297.50 |
| 2025-03-28 | 1,359.5 | 1,359.5 | 1,344 | 1,347 | 693,900 | 1,347 |
| 2025-03-27 | 1,384 | 1,397 | 1,374.5 | 1,392.5 | 703,800 | 1,392.50 |
| 2025-03-26 | 1,384 | 1,394 | 1,375.5 | 1,386.5 | 526,000 | 1,386.50 |
| 2025-03-25 | 1,366.5 | 1,384 | 1,365 | 1,379.5 | 443,700 | 1,379.50 |
| 2025-03-24 | 1,371 | 1,371 | 1,350.5 | 1,358 | 622,200 | 1,358 |
| 2025-03-21 | 1,370 | 1,380.5 | 1,367 | 1,372.5 | 1,179,100 | 1,372.50 |
| 2025-03-19 | 1,373.5 | 1,392 | 1,373.5 | 1,391.5 | 454,200 | 1,391.50 |
| 2025-03-18 | 1,366 | 1,378 | 1,365 | 1,374.5 | 686,200 | 1,374.50 |
| 2025-03-17 | 1,349 | 1,367.5 | 1,349 | 1,353 | 472,300 | 1,353 |
| 2025-03-14 | 1,331.5 | 1,342 | 1,326.5 | 1,338 | 524,100 | 1,338 |
| 2025-03-13 | 1,338 | 1,346 | 1,333 | 1,337.5 | 536,900 | 1,337.50 |
| 2025-03-12 | 1,314 | 1,344.5 | 1,314 | 1,340.5 | 612,200 | 1,340.50 |
| 2025-03-11 | 1,321.5 | 1,325.5 | 1,302 | 1,321 | 1,035,000 | 1,321 |
| 2025-03-10 | 1,340.5 | 1,349 | 1,333.5 | 1,338 | 662,200 | 1,338 |
| 2025-03-07 | 1,328 | 1,344 | 1,318 | 1,342.5 | 520,000 | 1,342.50 |
| 2025-03-06 | 1,328 | 1,342 | 1,325.5 | 1,335 | 574,400 | 1,335 |
| 2025-03-05 | 1,302.5 | 1,319 | 1,301.5 | 1,319 | 906,000 | 1,319 |
| 2025-03-04 | 1,313 | 1,320.5 | 1,297.5 | 1,302 | 513,000 | 1,302 |
| 2025-03-03 | 1,309.5 | 1,326 | 1,306.5 | 1,320 | 853,400 | 1,320 |
| 2025-02-28 | 1,293.5 | 1,305 | 1,289 | 1,296 | 1,089,400 | 1,296 |
| 2025-02-27 | 1,292 | 1,302 | 1,289 | 1,295.5 | 693,700 | 1,295.50 |
| 2025-02-26 | 1,307 | 1,315.5 | 1,277.5 | 1,293 | 1,201,100 | 1,293 |
| 2025-02-25 | 1,320 | 1,329.5 | 1,313.5 | 1,315 | 823,600 | 1,315 |
| 2025-02-21 | 1,321.5 | 1,330 | 1,317 | 1,323 | 651,900 | 1,323 |
| 2025-02-20 | 1,321 | 1,336 | 1,309 | 1,328.5 | 942,300 | 1,328.50 |
| 2025-02-19 | 1,330 | 1,341 | 1,318.5 | 1,318.5 | 896,900 | 1,318.50 |
| 2025-02-18 | 1,332 | 1,332 | 1,311.5 | 1,323.5 | 695,400 | 1,323.50 |
| 2025-02-17 | 1,343 | 1,346 | 1,324 | 1,327.5 | 775,300 | 1,327.50 |
| 2025-02-14 | 1,356.5 | 1,359 | 1,342 | 1,346 | 527,600 | 1,346 |
| 2025-02-13 | 1,358.5 | 1,371.5 | 1,349 | 1,357.5 | 740,300 | 1,357.50 |
| 2025-02-12 | 1,362 | 1,368 | 1,337.5 | 1,346 | 1,027,700 | 1,346 |
| 2025-02-10 | 1,388 | 1,394 | 1,365.5 | 1,380.5 | 783,000 | 1,380.50 |
| 2025-02-07 | 1,402.5 | 1,403.5 | 1,376 | 1,388 | 1,377,900 | 1,388 |
| 2025-02-06 | 1,297 | 1,419.5 | 1,282.5 | 1,408.5 | 2,807,000 | 1,408.50 |
| 2025-02-05 | 1,348 | 1,385 | 1,290 | 1,319 | 3,285,600 | 1,319 |
| 2025-02-04 | 1,350 | 1,359 | 1,331 | 1,335.5 | 875,400 | 1,335.50 |
| 2025-02-03 | 1,360 | 1,364.5 | 1,342 | 1,348.5 | 1,134,200 | 1,348.50 |
| 2025-01-31 | 1,370 | 1,383 | 1,361.5 | 1,378 | 508,600 | 1,378 |
| 2025-01-30 | 1,368.5 | 1,374 | 1,363.5 | 1,372.5 | 455,400 | 1,372.50 |
| 2025-01-29 | 1,364 | 1,380 | 1,360.5 | 1,376.5 | 462,800 | 1,376.50 |
| 2025-01-28 | 1,370 | 1,379 | 1,362 | 1,366.5 | 621,700 | 1,366.50 |
| 2025-01-27 | 1,378 | 1,386 | 1,372.5 | 1,376 | 605,200 | 1,376 |
| 2025-01-24 | 1,360.5 | 1,370 | 1,353 | 1,358 | 765,300 | 1,358 |
| 2025-01-23 | 1,354 | 1,363.5 | 1,348.5 | 1,360.5 | 638,700 | 1,360.50 |
| 2025-01-22 | 1,345 | 1,365 | 1,341 | 1,361.5 | 570,000 | 1,361.50 |
| 2025-01-21 | 1,358 | 1,358 | 1,333 | 1,340.5 | 558,600 | 1,340.50 |
| 2025-01-20 | 1,329 | 1,340 | 1,326 | 1,332.5 | 387,800 | 1,332.50 |
| 2025-01-17 | 1,312 | 1,321.5 | 1,302.5 | 1,319.5 | 476,400 | 1,319.50 |
| 2025-01-16 | 1,324 | 1,328 | 1,316.5 | 1,317 | 434,900 | 1,317 |
| 2025-01-15 | 1,325 | 1,333.5 | 1,316 | 1,324 | 536,200 | 1,324 |
| 2025-01-14 | 1,339 | 1,341 | 1,316 | 1,325 | 647,300 | 1,325 |
| 2025-01-10 | 1,346.5 | 1,348.5 | 1,334 | 1,340 | 381,300 | 1,340 |
| 2025-01-09 | 1,361.5 | 1,362 | 1,344 | 1,348 | 695,100 | 1,348 |
| 2025-01-08 | 1,370 | 1,377.5 | 1,359.5 | 1,365 | 682,200 | 1,365 |
| 2025-01-07 | 1,371.5 | 1,372 | 1,348.5 | 1,365 | 1,016,200 | 1,365 |
| 2025-01-06 | 1,391.5 | 1,400 | 1,363 | 1,371 | 1,045,600 | 1,371 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株