4202 (株)ダイセル の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-277707787627752,889,100775
2020-11-267637727577672,294,800767
2020-11-257907957667682,910,200768
2020-11-247867937787803,344,600780
2020-11-207817967807911,903,600791
2020-11-197917967797922,418,300792
2020-11-187987987827922,200,800792
2020-11-177797897727852,326,500785
2020-11-167587677547602,505,800760
2020-11-137657677477501,777,500750
2020-11-127657757547611,533,000761
2020-11-118118157727802,803,500780
2020-11-108108257877993,081,500799
2020-11-097807817617662,412,500766
2020-11-067577987467813,088,300781
2020-11-057587617447582,300,600758
2020-11-047998057797821,770,100782
2020-11-027597817597761,768,400776
2020-10-307627687397441,420,000744
2020-10-297397667387632,169,200763
2020-10-287607647447491,471,600749
2020-10-277817817687681,254,000768
2020-10-26778790777789874,600789
2020-10-237967987857871,229,200787
2020-10-227977997827851,050,800785
2020-10-217908027888021,293,300802
2020-10-207807897757791,138,700779
2020-10-197777887757881,291,200788
2020-10-167737807697701,218,400770
2020-10-157917947797841,624,500784
2020-10-147887887717881,513,000788
2020-10-138008047918011,108,700801
2020-10-128008047958041,247,200804
2020-10-098098097938001,834,700800
2020-10-088088087968011,249,600801
2020-10-077918107898061,439,900806
2020-10-067867967827891,334,300789
2020-10-057687837627751,085,600775
2020-10-027487687447502,202,400750
2020-09-307857907567571,833,000757
2020-09-298008027827901,413,000790
2020-09-287938027858021,329,200802
2020-09-258068067827871,379,500787
2020-09-248018117927921,108,300792
2020-09-238158188098111,422,900811
2020-09-188208248158231,673,100823
2020-09-178088177978151,864,000815
2020-09-168208207987982,150,200798
2020-09-158398398268291,819,900829
2020-09-148338528328441,531,900844
2020-09-118198268158221,438,900822
2020-09-108058218038201,290,300820
2020-09-097838017818011,783,500801
2020-09-087957967857951,029,400795
2020-09-077827947807871,266,700787
2020-09-047757867737801,480,500780
2020-09-037857907817851,548,200785
2020-09-027757787677701,560,200770
2020-09-017617737617701,593,300770
2020-08-317667727617702,964,800770
2020-08-287607637487542,642,500754
2020-08-277597647567602,359,800760
2020-08-267457527437501,619,700750
2020-08-257457527417442,607,200744
2020-08-247387447327392,697,000739
2020-08-217227327197303,384,900730
2020-08-207207277167211,939,000721
2020-08-197157227127202,472,700720
2020-08-187137227107208,920,100720
2020-08-177327397127127,157,300712
2020-08-147687687357372,841,100737
2020-08-137727847657722,064,100772
2020-08-127507727497722,073,000772
2020-08-117457647427501,663,000750
2020-08-077407507387501,107,900750
2020-08-067437527397411,087,200741
2020-08-057297477167471,165,100747
2020-08-047137317107311,001,500731
2020-08-036967176816991,767,300699
2020-07-317337516917023,123,600702
2020-07-30763767748748768,200748
2020-07-29770772761763867,500763
2020-07-28794798781786863,200786
2020-07-277907977787971,317,400797
2020-07-228028217977981,750,100798
2020-07-218168187827952,052,800795
2020-07-207968047878041,036,800804
2020-07-178018037887971,004,700797
2020-07-168058158008021,001,200802
2020-07-157998097918031,048,600803
2020-07-14787797782790937,000790
2020-07-13778799776796843,300796
2020-07-107857887637641,201,700764
2020-07-097777807687771,372,900777
2020-07-087938057907901,381,600790
2020-07-077977997867991,630,300799
2020-07-06792808792805942,900805
2020-07-038068097837941,070,000794
2020-07-028088107878031,922,900803
2020-07-018388448088121,158,400812
2020-06-308278428208331,300,000833
2020-06-298108248058161,554,900816
2020-06-268278288168221,144,600822
2020-06-258258338128171,502,800817
2020-06-248478518418431,021,400843
2020-06-238558688518561,214,600856
2020-06-228558658528551,011,300855
2020-06-198558608408522,172,000852
2020-06-188408648388541,196,700854
2020-06-178658738368401,446,100840
2020-06-168118568078542,499,800854
2020-06-158308408148142,001,900814
2020-06-128258578248552,612,100855
2020-06-119049108818852,437,300885
2020-06-109259319249251,256,200925
2020-06-099269409229361,393,300936
2020-06-089439479249331,337,300933
2020-06-059239389229371,318,600937
2020-06-049379439089221,325,500922
2020-06-039399479339371,425,300937
2020-06-028989318989281,308,500928
2020-06-019059108979011,487,900901
2020-05-299389429129122,489,400912
2020-05-289829959429522,470,400952
2020-05-279631,0109501,0002,252,1001,000
2020-05-269339769319711,361,600971
2020-05-259169309139211,107,900921
2020-05-229129228938951,268,300895
2020-05-219069139029071,229,100907
2020-05-208939058868961,280,000896
2020-05-198919028888931,244,900893
2020-05-188708748618691,098,200869
2020-05-158658728558601,415,800860
2020-05-148708728588601,229,000860
2020-05-138628858618811,512,000881
2020-05-128888928708871,314,200887
2020-05-118718918698871,275,900887
2020-05-088738788588651,544,800865
2020-05-078428558328491,781,500849
2020-05-01861862843848947,800848
2020-04-308848938768761,332,500876
2020-04-288478608448591,894,300859
2020-04-27830850828847938,500847
2020-04-248218228128211,242,300821
2020-04-238088318078261,095,100826
2020-04-227958057848011,157,400801
2020-04-217988067938041,281,400804
2020-04-20802810799804735,100804
2020-04-177958287948131,006,000813
2020-04-16779794777790880,700790
2020-04-157978027857931,196,500793
2020-04-148018207948091,131,400809
2020-04-13799801786786637,800786
2020-04-107998037787991,170,900799
2020-04-09799806776790948,300790
2020-04-087888077827971,225,100797
2020-04-077497867497801,374,500780
2020-04-067167537097481,293,700748
2020-04-03715734715727913,600727
2020-04-027277407187191,252,600719
2020-04-017617797377421,250,800742
2020-03-318188277837891,340,400789
2020-03-308138237708221,407,700822
2020-03-278328348018311,425,000831
2020-03-267857967687871,289,100787
2020-03-258008097767952,032,500795
2020-03-247327657217651,809,500765
2020-03-237127316947232,210,700723
2020-03-197217306947012,725,000701
2020-03-187187276856862,488,100686
2020-03-176957276777062,722,300706
2020-03-167417446947002,238,900700
2020-03-137067296837112,722,500711
2020-03-127847867517661,820,800766
2020-03-118188318098101,453,300810
2020-03-108108227878151,656,400815
2020-03-098328388198251,902,900825
2020-03-068758788598621,626,900862
2020-03-058969018828892,018,300889
2020-03-048899018818961,518,900896
2020-03-039009058868912,531,500891
2020-03-029019138869082,911,900908
2020-02-289299419269312,037,400931
2020-02-279559579449511,270,600951
2020-02-269419699399651,727,400965
2020-02-259449709449561,321,600956
2020-02-211,0031,0119889891,602,900989
2020-02-201,0121,0199971,0031,263,3001,003
2020-02-191,0171,0221,0041,004785,4001,004
2020-02-181,0271,0271,0111,014884,5001,014
2020-02-171,0251,0411,0161,038957,0001,038
2020-02-141,0151,0341,0101,0331,246,9001,033
2020-02-131,0201,0321,0161,0251,073,8001,025
2020-02-121,0101,0249881,0232,195,1001,023
2020-02-101,0321,0391,0111,0142,170,1001,014
2020-02-071,0471,0611,0441,0481,508,7001,048
2020-02-061,0261,0731,0251,0473,047,4001,047
2020-02-051,0591,0631,0091,0122,790,6001,012
2020-02-041,0371,0531,0301,0511,642,3001,051
2020-02-031,0321,0511,0281,0431,484,1001,043
2020-01-311,0501,0621,0471,0491,816,3001,049
2020-01-301,0561,0591,0361,045987,4001,045
2020-01-291,0471,0571,0401,0551,361,7001,055
2020-01-281,0251,0511,0221,0442,138,6001,044
2020-01-271,0391,0451,0291,0331,648,6001,033
2020-01-241,0621,0621,0441,047999,1001,047
2020-01-231,0751,0821,0591,0611,752,4001,061
2020-01-221,0671,0771,0621,0751,207,1001,075
2020-01-211,0651,0761,0621,0651,155,7001,065
2020-01-201,0641,0691,0551,0651,096,4001,065
2020-01-171,0451,0591,0421,0561,334,5001,056
2020-01-161,0401,0471,0321,0401,438,6001,040
2020-01-151,0341,0391,0191,0271,051,5001,027
2020-01-141,0291,0371,0271,032971,8001,032
2020-01-101,0141,0281,0131,0261,385,7001,026
2020-01-091,0191,0251,0111,0171,272,0001,017
2020-01-081,0111,0129971,0021,673,6001,002
2020-01-071,0291,0411,0221,0331,081,8001,033
2020-01-061,0271,0371,0231,0331,557,7001,033

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