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

4202 (株)ダイセル の時系列データ [2023年度]

4202 (株)ダイセルの時系列データ [2023年度]