4202 (株)ダイセル の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 1,211 | 1,212 | 1,193.5 | 1,198 | 909,900 | 1,198 |
2023-06-07 | 1,231 | 1,235 | 1,201 | 1,206.5 | 1,144,600 | 1,206.50 |
2023-06-06 | 1,200 | 1,228 | 1,192 | 1,227.5 | 892,500 | 1,227.50 |
2023-06-05 | 1,210 | 1,220.5 | 1,205 | 1,213.5 | 1,023,900 | 1,213.50 |
2023-06-02 | 1,180 | 1,189 | 1,171 | 1,186 | 800,600 | 1,186 |
2023-06-01 | 1,175 | 1,180 | 1,164 | 1,167 | 819,600 | 1,167 |
2023-05-31 | 1,174 | 1,190 | 1,167 | 1,184 | 1,492,700 | 1,184 |
2023-05-30 | 1,180 | 1,184 | 1,170 | 1,179 | 810,900 | 1,179 |
2023-05-29 | 1,182 | 1,206 | 1,182 | 1,201 | 1,092,000 | 1,201 |
2023-05-26 | 1,178 | 1,187 | 1,171 | 1,174 | 766,400 | 1,174 |
2023-05-25 | 1,173 | 1,200 | 1,167 | 1,191 | 1,146,800 | 1,191 |
2023-05-24 | 1,167 | 1,177 | 1,162 | 1,173 | 682,900 | 1,173 |
2023-05-23 | 1,174 | 1,177 | 1,158 | 1,170 | 909,300 | 1,170 |
2023-05-22 | 1,170 | 1,174 | 1,162 | 1,171 | 880,500 | 1,171 |
2023-05-19 | 1,176 | 1,180 | 1,159 | 1,175 | 1,679,300 | 1,175 |
2023-05-18 | 1,189 | 1,189 | 1,172 | 1,186 | 1,069,400 | 1,186 |
2023-05-17 | 1,172 | 1,189 | 1,161 | 1,187 | 1,246,900 | 1,187 |
2023-05-16 | 1,146 | 1,169 | 1,142 | 1,168 | 1,202,200 | 1,168 |
2023-05-15 | 1,140 | 1,150 | 1,129 | 1,136 | 1,172,400 | 1,136 |
2023-05-12 | 1,165 | 1,175 | 1,137 | 1,138 | 2,561,100 | 1,138 |
2023-05-11 | 1,090 | 1,180 | 1,069 | 1,148 | 5,022,100 | 1,148 |
2023-05-10 | 1,105 | 1,108 | 1,092 | 1,094 | 771,600 | 1,094 |
2023-05-09 | 1,105 | 1,117 | 1,095 | 1,110 | 947,800 | 1,110 |
2023-05-08 | 1,077 | 1,095 | 1,074 | 1,092 | 1,063,600 | 1,092 |
2023-05-02 | 1,098 | 1,101 | 1,082 | 1,090 | 857,600 | 1,090 |
2023-05-01 | 1,084 | 1,106 | 1,083 | 1,104 | 1,282,500 | 1,104 |
2023-04-28 | 1,059 | 1,071 | 1,055 | 1,068 | 910,600 | 1,068 |
2023-04-27 | 1,030 | 1,061 | 1,029 | 1,057 | 1,143,200 | 1,057 |
2023-04-26 | 1,046 | 1,050 | 1,033 | 1,033 | 904,200 | 1,033 |
2023-04-25 | 1,050 | 1,058 | 1,043 | 1,045 | 1,010,700 | 1,045 |
2023-04-24 | 1,041 | 1,044 | 1,033 | 1,038 | 511,700 | 1,038 |
2023-04-21 | 1,031 | 1,039 | 1,029 | 1,035 | 662,100 | 1,035 |
2023-04-20 | 1,024 | 1,034 | 1,022 | 1,029 | 464,200 | 1,029 |
2023-04-19 | 1,028 | 1,028 | 1,016 | 1,025 | 525,200 | 1,025 |
2023-04-18 | 1,017 | 1,033 | 1,017 | 1,024 | 749,100 | 1,024 |
2023-04-17 | 1,011 | 1,020 | 1,008 | 1,017 | 523,200 | 1,017 |
2023-04-14 | 1,007 | 1,011 | 1,001 | 1,005 | 684,600 | 1,005 |
2023-04-13 | 996 | 1,000 | 991 | 998 | 600,600 | 998 |
2023-04-12 | 1,000 | 1,013 | 999 | 1,001 | 742,300 | 1,001 |
2023-04-11 | 995 | 995 | 983 | 989 | 541,000 | 989 |
2023-04-10 | 986 | 989 | 975 | 980 | 614,400 | 980 |
2023-04-07 | 969 | 979 | 965 | 974 | 755,100 | 974 |
2023-04-06 | 975 | 975 | 963 | 966 | 927,700 | 966 |
2023-04-05 | 996 | 998 | 980 | 983 | 941,400 | 983 |
2023-04-04 | 1,013 | 1,030 | 1,006 | 1,013 | 1,250,800 | 1,013 |
2023-04-03 | 1,002 | 1,006 | 989 | 1,006 | 1,684,500 | 1,006 |
2023-03-31 | 998 | 1,009 | 993 | 1,000 | 1,049,400 | 1,000 |
2023-03-30 | 995 | 1,002 | 985 | 994 | 1,017,000 | 994 |
2023-03-29 | 1,015 | 1,017 | 1,000 | 1,011 | 1,558,300 | 1,011 |
2023-03-28 | 980 | 1,004 | 973 | 1,000 | 1,323,500 | 1,000 |
2023-03-27 | 980 | 980 | 966 | 972 | 858,800 | 972 |
2023-03-24 | 970 | 977 | 964 | 970 | 502,600 | 970 |
2023-03-23 | 961 | 979 | 957 | 974 | 886,600 | 974 |
2023-03-22 | 986 | 987 | 964 | 973 | 982,800 | 973 |
2023-03-20 | 967 | 982 | 965 | 971 | 976,000 | 971 |
2023-03-17 | 982 | 989 | 971 | 982 | 1,425,700 | 982 |
2023-03-16 | 969 | 987 | 961 | 984 | 1,302,200 | 984 |
2023-03-15 | 1,018 | 1,023 | 1,006 | 1,014 | 1,115,300 | 1,014 |
2023-03-14 | 1,011 | 1,012 | 984 | 998 | 1,100,200 | 998 |
2023-03-13 | 1,050 | 1,052 | 1,021 | 1,031 | 1,195,200 | 1,031 |
2023-03-10 | 1,045 | 1,067 | 1,038 | 1,064 | 2,017,000 | 1,064 |
2023-03-09 | 1,030 | 1,035 | 1,024 | 1,025 | 770,400 | 1,025 |
2023-03-08 | 1,025 | 1,029 | 1,010 | 1,019 | 1,019,500 | 1,019 |
2023-03-07 | 1,017 | 1,032 | 1,016 | 1,021 | 1,085,700 | 1,021 |
2023-03-06 | 1,017 | 1,022 | 1,009 | 1,013 | 861,400 | 1,013 |
2023-03-03 | 998 | 1,026 | 993 | 1,018 | 1,650,700 | 1,018 |
2023-03-02 | 1,005 | 1,009 | 990 | 994 | 2,054,100 | 994 |
2023-03-01 | 946 | 961 | 946 | 960 | 1,135,000 | 960 |
2023-02-28 | 951 | 955 | 942 | 945 | 1,251,200 | 945 |
2023-02-27 | 950 | 955 | 947 | 953 | 622,600 | 953 |
2023-02-24 | 939 | 947 | 935 | 945 | 679,800 | 945 |
2023-02-22 | 940 | 942 | 930 | 930 | 744,100 | 930 |
2023-02-21 | 949 | 952 | 943 | 947 | 883,200 | 947 |
2023-02-20 | 934 | 943 | 930 | 938 | 534,500 | 938 |
2023-02-17 | 930 | 937 | 927 | 930 | 887,800 | 930 |
2023-02-16 | 930 | 936 | 929 | 933 | 1,015,100 | 933 |
2023-02-15 | 928 | 931 | 920 | 923 | 1,146,200 | 923 |
2023-02-14 | 922 | 924 | 917 | 920 | 700,200 | 920 |
2023-02-13 | 920 | 922 | 915 | 918 | 673,300 | 918 |
2023-02-10 | 912 | 922 | 910 | 917 | 763,200 | 917 |
2023-02-09 | 907 | 918 | 906 | 916 | 1,170,300 | 916 |
2023-02-08 | 910 | 913 | 904 | 910 | 823,500 | 910 |
2023-02-07 | 898 | 905 | 898 | 901 | 1,037,900 | 901 |
2023-02-06 | 896 | 902 | 888 | 892 | 1,542,600 | 892 |
2023-02-03 | 880 | 886 | 860 | 885 | 2,979,700 | 885 |
2023-02-02 | 963 | 964 | 904 | 905 | 3,204,500 | 905 |
2023-02-01 | 965 | 974 | 962 | 962 | 850,300 | 962 |
2023-01-31 | 956 | 963 | 951 | 956 | 949,600 | 956 |
2023-01-30 | 954 | 957 | 943 | 946 | 730,700 | 946 |
2023-01-27 | 955 | 956 | 950 | 956 | 608,600 | 956 |
2023-01-26 | 951 | 953 | 944 | 949 | 589,200 | 949 |
2023-01-25 | 931 | 947 | 927 | 947 | 1,299,300 | 947 |
2023-01-24 | 931 | 933 | 926 | 932 | 1,185,500 | 932 |
2023-01-23 | 934 | 936 | 926 | 934 | 926,300 | 934 |
2023-01-20 | 928 | 930 | 922 | 930 | 909,600 | 930 |
2023-01-19 | 928 | 930 | 921 | 921 | 687,200 | 921 |
2023-01-18 | 927 | 941 | 918 | 933 | 845,900 | 933 |
2023-01-17 | 918 | 930 | 918 | 928 | 714,800 | 928 |
2023-01-16 | 924 | 927 | 911 | 912 | 795,600 | 912 |
2023-01-13 | 941 | 943 | 930 | 932 | 563,500 | 932 |
2023-01-12 | 942 | 944 | 935 | 941 | 465,700 | 941 |
2023-01-11 | 948 | 954 | 944 | 946 | 500,000 | 946 |
2023-01-10 | 948 | 953 | 941 | 945 | 657,400 | 945 |
2023-01-06 | 930 | 945 | 930 | 938 | 626,500 | 938 |
2023-01-05 | 938 | 940 | 929 | 934 | 600,600 | 934 |
2023-01-04 | 952 | 952 | 937 | 941 | 554,400 | 941 |
分割・併合履歴 : [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株