4202 (株)ダイセル の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,3671,370.51,3481,350.51,112,9001,350.50
2024-12-051,4101,418.51,3621,3691,135,2001,369
2024-12-041,4101,4211,399.51,399.51,563,3001,399.50
2024-12-031,385.51,4231,3851,407.51,838,6001,407.50
2024-12-021,3271,383.51,3271,3721,448,6001,372
2024-11-291,331.51,337.51,3171,324.5629,8001,324.50
2024-11-281,3231,3351,3161,331.5568,8001,331.50
2024-11-271,356.51,367.51,3201,323747,6001,323
2024-11-261,362.51,374.51,355.51,370693,4001,370
2024-11-251,390.51,3991,3611,363.5900,7001,363.50
2024-11-221,359.51,3871,356.51,376.51,303,2001,376.50
2024-11-211,330.51,3601,3271,3521,139,7001,352
2024-11-201,3481,353.51,3221,325569,9001,325
2024-11-191,3451,358.51,340.51,344567,3001,344
2024-11-181,3321,344.51,3251,338.5649,8001,338.50
2024-11-151,343.51,350.51,3301,335.5868,4001,335.50
2024-11-141,3521,366.51,3431,343599,1001,343
2024-11-131,3781,3801,341.51,342.5696,3001,342.50
2024-11-121,3891,394.51,370.51,372.5677,6001,372.50
2024-11-111,378.51,390.51,3611,371670,7001,371
2024-11-081,3911,420.51,385.51,394.51,634,2001,394.50
2024-11-071,3901,4821,3031,414.55,018,5001,414.50
2024-11-061,3561,3901,353.51,369.5830,4001,369.50
2024-11-051,327.51,368.51,3221,365.5806,6001,365.50
2024-11-011,3401,357.51,320.51,322.51,495,0001,322.50
2024-10-311,3431,364.51,340.51,362918,0001,362
2024-10-301,3341,358.51,3341,3453,333,0001,345
2024-10-291,3341,339.51,324.51,333.5741,3001,333.50
2024-10-281,313.51,330.51,3061,324633,0001,324
2024-10-251,3261,326.51,3061,314624,1001,314
2024-10-241,3061,3301,3011,326654,9001,326
2024-10-231,315.51,3301,315.51,318.5451,7001,318.50
2024-10-221,3311,3311,305.51,316.5611,5001,316.50
2024-10-211,3301,3441,324.51,331930,6001,331
2024-10-181,340.51,3421,3281,328661,9001,328
2024-10-171,3341,3341,3231,329625,3001,329
2024-10-161,3241,341.51,317.51,322758,6001,322
2024-10-151,345.51,3481,3321,340860,9001,340
2024-10-111,3381,342.51,3281,330584,9001,330
2024-10-101,3421,343.51,3261,330.5548,2001,330.50
2024-10-091,348.51,3541,3231,333931,2001,333
2024-10-081,3541,3591,3311,336903,3001,336
2024-10-071,378.51,3791,361.51,370875,9001,370
2024-10-041,3441,348.51,333.51,348.5721,1001,348.50
2024-10-031,3571,362.51,3361,339760,4001,339
2024-10-021,3291,342.51,3221,327.5677,5001,327.50
2024-10-011,3471,3531,332.51,341.5582,6001,341.50
2024-09-301,318.51,340.51,313.51,332.51,049,0001,332.50
2024-09-271,371.51,3811,3581,378.5839,3001,378.50
2024-09-261,3561,3811,351.51,3801,135,5001,380
2024-09-251,3461,352.51,335.51,347890,8001,347
2024-09-241,3601,3601,345.51,349.5782,7001,349.50
2024-09-201,3361,3541,333.51,339.51,232,0001,339.50
2024-09-191,304.51,3251,3011,313789,8001,313
2024-09-181,2781,2911,2721,286560,8001,286
2024-09-171,280.51,288.51,252.51,271817,4001,271
2024-09-131,2851,293.51,274.51,276.5729,0001,276.50
2024-09-121,278.51,3001,274.51,291794,8001,291
2024-09-111,2661,275.51,234.51,248.51,049,0001,248.50
2024-09-101,2691,2811,2631,269.5773,7001,269.50
2024-09-091,2421,2701,2371,268847,0001,268
2024-09-061,2951,3001,2781,285.5925,0001,285.50
2024-09-051,2801,3131,275.51,298.5893,0001,298.50
2024-09-041,3001,303.51,2831,2881,133,9001,288
2024-09-031,3261,331.51,3231,326.5534,5001,326.50
2024-09-021,3251,3261,3061,317642,8001,317
2024-08-301,2951,311.51,2901,304.5631,5001,304.50
2024-08-291,2821,2991,2721,293.5877,6001,293.50
2024-08-281,283.51,297.51,2801,296634,6001,296
2024-08-271,2841,302.51,2811,302.5593,6001,302.50
2024-08-261,3131,316.51,2811,289.5904,7001,289.50
2024-08-231,3201,331.51,3161,324.5469,0001,324.50
2024-08-221,344.51,344.51,312.51,324.5727,7001,324.50
2024-08-211,3101,3191,3051,318446,7001,318
2024-08-201,332.51,3331,310.51,323618,5001,323
2024-08-191,3141,3291,304.51,308700,2001,308
2024-08-161,3301,3331,3191,326734,3001,326
2024-08-151,2901,3101,2781,2961,033,4001,296
2024-08-141,252.51,269.51,2451,256.5714,1001,256.50
2024-08-131,236.51,246.51,2291,242671,6001,242
2024-08-091,2401,240.51,198.51,2161,091,2001,216
2024-08-081,1951,2341,1911,210952,9001,210
2024-08-071,1411,228.51,1291,1991,806,1001,199
2024-08-061,155.51,2211,1421,168.51,873,8001,168.50
2024-08-051,189.51,219.51,0641,085.52,667,2001,085.50
2024-08-021,351.51,3871,3041,311.52,589,0001,311.50
2024-08-011,4501,4511,3791,399.51,489,8001,399.50
2024-07-311,429.51,4671,425.51,465.5867,7001,465.50
2024-07-301,436.51,445.51,4231,435.5827,0001,435.50
2024-07-291,432.51,447.51,4201,445.5898,8001,445.50
2024-07-261,398.51,419.51,3941,404.5768,7001,404.50
2024-07-251,416.51,416.51,393.51,395.51,052,9001,395.50
2024-07-241,4701,4731,430.51,432.5840,5001,432.50
2024-07-231,482.51,4901,468.51,477670,9001,477
2024-07-221,486.51,4891,459.51,462804,4001,462
2024-07-191,4991,5001,474.51,486.5783,4001,486.50
2024-07-181,5131,5171,4941,495.51,060,3001,495.50
2024-07-171,5331,5371,518.51,524.5886,8001,524.50
2024-07-161,5261,5371,5221,525621,0001,525
2024-07-121,5221,539.51,518.51,529674,9001,529
2024-07-111,5441,555.51,5351,540874,9001,540
2024-07-101,5341,5371,5111,529.5786,5001,529.50
2024-07-091,5231,5451,520.51,534617,9001,534
2024-07-081,539.51,542.51,522.51,522.5636,7001,522.50
2024-07-051,5611,5691,534.51,535688,4001,535
2024-07-041,5501,572.51,5501,564791,6001,564
2024-07-031,542.51,558.51,537.51,548.5739,3001,548.50
2024-07-021,5541,5611,5331,536.5836,0001,536.50
2024-07-011,556.51,5731,5391,554808,2001,554
2024-06-281,5451,5561,536.51,542.51,082,8001,542.50
2024-06-271,5401,555.51,5291,536.52,715,4001,536.50
2024-06-261,598.51,610.51,5691,608.5920,6001,608.50
2024-06-251,5961,597.51,577.51,588.5965,4001,588.50
2024-06-241,5801,6141,5771,591.51,095,6001,591.50
2024-06-211,5701,589.51,554.51,558879,4001,558
2024-06-201,564.51,574.51,548.51,562.5736,4001,562.50
2024-06-191,571.51,582.51,5631,567.5481,0001,567.50
2024-06-181,579.51,593.51,556.51,565897,4001,565
2024-06-171,5461,5491,526.51,539.5915,0001,539.50
2024-06-141,484.51,5171,476.51,515.5934,7001,515.50
2024-06-131,5351,5351,492.51,498.5773,2001,498.50
2024-06-121,5581,560.51,5321,540.5601,9001,540.50
2024-06-111,5851,590.51,5661,567437,5001,567
2024-06-101,5651,5931,554.51,585.5539,4001,585.50
2024-06-071,5521,571.51,5401,566544,2001,566
2024-06-061,5711,575.51,5521,557959,5001,557
2024-06-051,576.51,5831,5391,5481,160,7001,548
2024-06-041,590.51,6111,5901,600622,9001,600
2024-06-031,6001,6151,5941,596632,9001,596
2024-05-311,568.51,5951,559.51,587.5895,7001,587.50
2024-05-301,5471,5551,5221,550494,9001,550
2024-05-291,5701,5831,5551,557.5666,7001,557.50
2024-05-281,5611,571.51,5571,565490,0001,565
2024-05-271,565.51,5851,555.51,561.5496,3001,561.50
2024-05-241,564.51,5731,547.51,565.5532,1001,565.50
2024-05-231,5971,6051,577.51,583.5555,7001,583.50
2024-05-221,622.51,622.51,5921,597617,8001,597
2024-05-211,6201,6291,610.51,614444,9001,614
2024-05-201,626.51,639.51,6091,617665,7001,617
2024-05-171,588.51,627.51,586.51,626.51,037,4001,626.50
2024-05-161,6041,617.51,5651,588.5659,4001,588.50
2024-05-151,6391,6401,583.51,6041,217,9001,604
2024-05-141,5901,629.51,5831,6281,278,1001,628
2024-05-131,589.51,596.51,5341,576997,9001,576
2024-05-101,5661,6161,538.51,5893,044,1001,589
2024-05-091,468.51,5951,4651,558.54,540,3001,558.50
2024-05-081,482.51,4911,458.51,468.51,171,5001,468.50
2024-05-071,4691,4711,4561,464535,1001,464
2024-05-021,4601,465.51,4471,460413,7001,460
2024-05-011,459.51,4711,4521,469.5405,9001,469.50
2024-04-301,4501,475.51,445.51,471823,5001,471
2024-04-261,4191,448.51,410.51,447.5585,8001,447.50
2024-04-251,4481,459.51,4241,424623,3001,424
2024-04-241,4301,4541,4301,454779,8001,454
2024-04-231,422.51,4421,4211,428590,3001,428
2024-04-221,409.51,424.51,3981,424.5641,9001,424.50
2024-04-191,407.51,419.51,3771,390622,2001,390
2024-04-181,418.51,427.51,407.51,421470,8001,421
2024-04-171,430.51,4401,3981,409937,8001,409
2024-04-161,4521,4611,4361,438.5878,6001,438.50
2024-04-151,4491,471.51,4431,466507,3001,466
2024-04-121,4751,4811,460.51,470745,5001,470
2024-04-111,4541,4891,451.51,477.51,074,7001,477.50
2024-04-101,455.51,4731,454.51,466.5475,6001,466.50
2024-04-091,434.51,4621,4341,455.5494,3001,455.50
2024-04-081,4251,446.51,4191,431.5492,4001,431.50
2024-04-051,4081,4231,3951,421636,1001,421
2024-04-041,4341,450.51,4201,423966,3001,423
2024-04-031,415.51,439.51,4031,422975,6001,422
2024-04-021,4301,4341,4041,4151,436,7001,415
2024-04-011,5141,517.51,4181,4311,412,6001,431
2024-03-291,4921,5181,4811,514652,7001,514
2024-03-281,4851,5281,4741,489.51,453,1001,489.50
2024-03-271,5201,5361,5051,519.51,236,2001,519.50
2024-03-261,5101,5201,4941,507951,3001,507
2024-03-251,5151,5151,4941,494647,4001,494
2024-03-221,5151,529.51,5081,517963,4001,517
2024-03-211,5141,5271,5051,515941,5001,515
2024-03-191,4741,5131,4681,501.51,128,1001,501.50
2024-03-181,4771,4841,4641,467.5954,6001,467.50
2024-03-151,4701,4801,4521,461.51,849,9001,461.50
2024-03-141,436.51,479.51,4331,473.51,531,1001,473.50
2024-03-131,4341,4431,4161,4291,078,7001,429
2024-03-121,4301,4311,397.51,4301,010,8001,430
2024-03-111,443.51,4521,4141,4331,228,3001,433
2024-03-081,450.51,483.51,4501,4681,118,1001,468
2024-03-071,4921,506.51,459.51,468713,6001,468
2024-03-061,4771,5141,4751,491952,3001,491
2024-03-051,478.51,4991,472.51,493524,4001,493
2024-03-041,517.51,5281,478.51,484903,2001,484
2024-03-011,4581,4991,4521,494.51,357,9001,494.50
2024-02-291,442.51,442.51,411.51,415949,8001,415
2024-02-281,4521,457.51,4421,443690,7001,443
2024-02-271,4581,4671,447.51,450737,1001,450
2024-02-261,4721,488.51,462.51,465821,5001,465
2024-02-221,459.51,4711,434.51,438992,5001,438
2024-02-211,440.51,4611,429.51,452915,1001,452
2024-02-201,4401,4541,4391,444.5514,6001,444.50
2024-02-191,4391,4461,427.51,438532,9001,438
2024-02-161,423.51,452.51,423.51,446.5861,0001,446.50
2024-02-151,4171,4311,406.51,414945,7001,414
2024-02-141,4101,427.51,4011,403949,8001,403
2024-02-131,4151,436.51,4151,430837,5001,430
2024-02-091,4201,4311,406.51,409.51,064,8001,409.50
2024-02-081,4471,464.51,428.51,4371,960,5001,437
2024-02-071,4331,4691,4251,4462,704,2001,446
2024-02-061,4741,484.51,3651,3804,141,8001,380
2024-02-051,4381,486.51,4331,476.51,617,1001,476.50
2024-02-021,446.51,4491,432.51,435.5883,7001,435.50
2024-02-011,4381,450.51,433.51,443920,6001,443
2024-01-311,430.51,4531,425.51,453820,4001,453
2024-01-301,4601,462.51,440.51,442610,4001,442
2024-01-291,438.51,4631,4381,460664,8001,460
2024-01-261,4471,447.51,4241,425.5651,9001,425.50
2024-01-251,4401,456.51,433.51,456965,5001,456
2024-01-241,4541,4601,440.51,455824,1001,455
2024-01-231,465.51,4861,4561,463995,8001,463
2024-01-221,4621,471.51,446.51,457.51,160,6001,457.50
2024-01-191,4581,4651,4431,453.5682,4001,453.50
2024-01-181,4401,453.51,436.51,447.5800,0001,447.50
2024-01-171,4701,488.51,449.51,449.5813,1001,449.50
2024-01-161,494.51,496.51,4631,472.5753,3001,472.50
2024-01-151,465.51,5101,4631,505.5843,9001,505.50
2024-01-121,4801,4801,4601,465.5610,6001,465.50
2024-01-111,4561,484.51,4561,4631,228,7001,463
2024-01-101,4411,457.51,431.51,449.5747,2001,449.50
2024-01-091,4341,452.51,430.51,442890,7001,442
2024-01-051,410.51,433.51,4091,423940,9001,423
2024-01-041,3601,4131,350.51,410.5814,8001,410.50

分割・併合履歴 : [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株