4202 (株)ダイセル の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 855 | 859 | 840 | 847 | 986,400 | 847 |
| 2022-06-23 | 843 | 846 | 830 | 837 | 544,500 | 837 |
| 2022-06-22 | 865 | 866 | 843 | 843 | 519,300 | 843 |
| 2022-06-21 | 843 | 857 | 843 | 853 | 682,200 | 853 |
| 2022-06-20 | 866 | 869 | 829 | 832 | 803,000 | 832 |
| 2022-06-17 | 847 | 865 | 847 | 858 | 2,204,800 | 858 |
| 2022-06-16 | 880 | 896 | 877 | 879 | 1,281,500 | 879 |
| 2022-06-15 | 883 | 890 | 879 | 881 | 814,300 | 881 |
| 2022-06-14 | 880 | 891 | 879 | 887 | 593,300 | 887 |
| 2022-06-13 | 884 | 895 | 881 | 892 | 633,500 | 892 |
| 2022-06-10 | 900 | 909 | 894 | 903 | 731,500 | 903 |
| 2022-06-09 | 890 | 917 | 889 | 906 | 1,281,800 | 906 |
| 2022-06-08 | 900 | 905 | 889 | 896 | 1,508,100 | 896 |
| 2022-06-07 | 860 | 877 | 859 | 872 | 874,400 | 872 |
| 2022-06-06 | 846 | 851 | 843 | 845 | 609,600 | 845 |
| 2022-06-03 | 859 | 859 | 843 | 850 | 672,300 | 850 |
| 2022-06-02 | 857 | 862 | 848 | 853 | 774,400 | 853 |
| 2022-06-01 | 830 | 866 | 829 | 865 | 1,150,400 | 865 |
| 2022-05-31 | 829 | 833 | 827 | 831 | 999,000 | 831 |
| 2022-05-30 | 823 | 830 | 811 | 824 | 1,018,200 | 824 |
| 2022-05-27 | 810 | 815 | 806 | 808 | 574,600 | 808 |
| 2022-05-26 | 809 | 814 | 804 | 808 | 856,000 | 808 |
| 2022-05-25 | 800 | 812 | 800 | 806 | 869,700 | 806 |
| 2022-05-24 | 819 | 820 | 802 | 803 | 551,200 | 803 |
| 2022-05-23 | 822 | 825 | 811 | 816 | 574,100 | 816 |
| 2022-05-20 | 811 | 816 | 810 | 813 | 574,000 | 813 |
| 2022-05-19 | 800 | 814 | 795 | 813 | 495,700 | 813 |
| 2022-05-18 | 816 | 822 | 809 | 815 | 643,400 | 815 |
| 2022-05-17 | 821 | 822 | 811 | 816 | 555,800 | 816 |
| 2022-05-16 | 835 | 836 | 813 | 823 | 630,500 | 823 |
| 2022-05-13 | 813 | 840 | 810 | 837 | 1,428,900 | 837 |
| 2022-05-12 | 797 | 820 | 791 | 810 | 1,555,300 | 810 |
| 2022-05-11 | 788 | 842 | 777 | 827 | 3,578,900 | 827 |
| 2022-05-10 | 785 | 796 | 781 | 793 | 676,100 | 793 |
| 2022-05-09 | 795 | 795 | 783 | 788 | 612,200 | 788 |
| 2022-05-06 | 777 | 798 | 777 | 792 | 1,076,100 | 792 |
| 2022-05-02 | 787 | 788 | 778 | 785 | 640,800 | 785 |
| 2022-04-28 | 766 | 793 | 766 | 793 | 783,500 | 793 |
| 2022-04-27 | 764 | 769 | 758 | 765 | 1,090,900 | 765 |
| 2022-04-26 | 766 | 775 | 765 | 772 | 885,800 | 772 |
| 2022-04-25 | 771 | 775 | 764 | 764 | 1,081,500 | 764 |
| 2022-04-22 | 775 | 782 | 773 | 780 | 851,000 | 780 |
| 2022-04-21 | 789 | 789 | 778 | 782 | 824,900 | 782 |
| 2022-04-20 | 792 | 794 | 779 | 783 | 947,500 | 783 |
| 2022-04-19 | 781 | 792 | 778 | 789 | 981,500 | 789 |
| 2022-04-18 | 766 | 772 | 760 | 770 | 684,900 | 770 |
| 2022-04-15 | 771 | 776 | 767 | 773 | 526,700 | 773 |
| 2022-04-14 | 773 | 780 | 767 | 779 | 862,300 | 779 |
| 2022-04-13 | 755 | 762 | 754 | 761 | 665,700 | 761 |
| 2022-04-12 | 768 | 770 | 752 | 755 | 1,200,900 | 755 |
| 2022-04-11 | 775 | 781 | 770 | 773 | 687,200 | 773 |
| 2022-04-08 | 784 | 784 | 771 | 775 | 1,015,200 | 775 |
| 2022-04-07 | 770 | 778 | 763 | 777 | 1,328,400 | 777 |
| 2022-04-06 | 801 | 805 | 783 | 783 | 1,202,000 | 783 |
| 2022-04-05 | 823 | 825 | 806 | 807 | 971,000 | 807 |
| 2022-04-04 | 823 | 823 | 813 | 817 | 909,500 | 817 |
| 2022-04-01 | 803 | 819 | 802 | 816 | 943,400 | 816 |
| 2022-03-31 | 821 | 825 | 814 | 817 | 1,107,600 | 817 |
| 2022-03-30 | 825 | 836 | 812 | 821 | 1,504,100 | 821 |
| 2022-03-29 | 850 | 858 | 849 | 852 | 1,012,800 | 852 |
| 2022-03-28 | 860 | 865 | 850 | 852 | 724,300 | 852 |
| 2022-03-25 | 866 | 868 | 850 | 862 | 1,393,500 | 862 |
| 2022-03-24 | 841 | 849 | 840 | 849 | 953,200 | 849 |
| 2022-03-23 | 838 | 848 | 834 | 847 | 1,552,000 | 847 |
| 2022-03-22 | 836 | 840 | 827 | 830 | 994,800 | 830 |
| 2022-03-18 | 815 | 823 | 812 | 821 | 1,789,900 | 821 |
| 2022-03-17 | 820 | 828 | 817 | 824 | 1,363,100 | 824 |
| 2022-03-16 | 808 | 814 | 800 | 811 | 1,097,100 | 811 |
| 2022-03-15 | 793 | 812 | 790 | 811 | 1,320,600 | 811 |
| 2022-03-14 | 799 | 809 | 789 | 792 | 2,205,000 | 792 |
| 2022-03-11 | 789 | 794 | 771 | 777 | 1,353,100 | 777 |
| 2022-03-10 | 794 | 803 | 791 | 801 | 1,011,200 | 801 |
| 2022-03-09 | 783 | 787 | 767 | 769 | 1,060,600 | 769 |
| 2022-03-08 | 802 | 802 | 772 | 774 | 1,312,300 | 774 |
| 2022-03-07 | 859 | 861 | 810 | 817 | 1,493,500 | 817 |
| 2022-03-04 | 840 | 844 | 824 | 830 | 1,099,300 | 830 |
| 2022-03-03 | 855 | 860 | 850 | 854 | 1,000,800 | 854 |
| 2022-03-02 | 841 | 849 | 839 | 840 | 888,700 | 840 |
| 2022-03-01 | 880 | 881 | 868 | 868 | 1,109,900 | 868 |
| 2022-02-28 | 884 | 886 | 875 | 883 | 923,300 | 883 |
| 2022-02-25 | 871 | 876 | 860 | 869 | 823,600 | 869 |
| 2022-02-24 | 861 | 882 | 861 | 871 | 1,261,500 | 871 |
| 2022-02-22 | 850 | 866 | 850 | 861 | 694,400 | 861 |
| 2022-02-21 | 875 | 880 | 866 | 869 | 585,700 | 869 |
| 2022-02-18 | 886 | 895 | 883 | 885 | 426,900 | 885 |
| 2022-02-17 | 911 | 913 | 896 | 901 | 626,000 | 901 |
| 2022-02-16 | 902 | 920 | 900 | 915 | 1,095,300 | 915 |
| 2022-02-15 | 881 | 891 | 879 | 884 | 751,300 | 884 |
| 2022-02-14 | 888 | 892 | 881 | 884 | 994,500 | 884 |
| 2022-02-10 | 876 | 891 | 873 | 890 | 747,200 | 890 |
| 2022-02-09 | 866 | 877 | 865 | 874 | 605,100 | 874 |
| 2022-02-08 | 872 | 879 | 862 | 866 | 709,900 | 866 |
| 2022-02-07 | 853 | 878 | 852 | 876 | 998,300 | 876 |
| 2022-02-04 | 878 | 881 | 860 | 867 | 1,527,000 | 867 |
| 2022-02-03 | 873 | 893 | 864 | 878 | 2,311,200 | 878 |
| 2022-02-02 | 832 | 882 | 828 | 858 | 3,914,900 | 858 |
| 2022-02-01 | 842 | 842 | 826 | 832 | 1,105,800 | 832 |
| 2022-01-31 | 840 | 844 | 834 | 842 | 669,200 | 842 |
| 2022-01-28 | 837 | 840 | 829 | 840 | 1,150,300 | 840 |
| 2022-01-27 | 833 | 836 | 815 | 822 | 1,218,400 | 822 |
| 2022-01-26 | 811 | 828 | 809 | 818 | 876,900 | 818 |
| 2022-01-25 | 819 | 820 | 795 | 806 | 1,885,400 | 806 |
| 2022-01-24 | 848 | 860 | 839 | 857 | 589,000 | 857 |
| 2022-01-21 | 844 | 850 | 831 | 850 | 592,200 | 850 |
| 2022-01-20 | 852 | 864 | 850 | 855 | 1,209,700 | 855 |
| 2022-01-19 | 850 | 859 | 846 | 854 | 1,160,500 | 854 |
| 2022-01-18 | 855 | 867 | 840 | 846 | 844,500 | 846 |
| 2022-01-17 | 867 | 871 | 855 | 860 | 827,900 | 860 |
| 2022-01-14 | 872 | 876 | 858 | 865 | 1,025,200 | 865 |
| 2022-01-13 | 858 | 869 | 857 | 861 | 686,800 | 861 |
| 2022-01-12 | 844 | 860 | 844 | 856 | 721,400 | 856 |
| 2022-01-11 | 833 | 838 | 828 | 833 | 761,800 | 833 |
| 2022-01-07 | 816 | 830 | 816 | 825 | 760,300 | 825 |
| 2022-01-06 | 808 | 819 | 808 | 814 | 688,600 | 814 |
| 2022-01-05 | 817 | 818 | 807 | 817 | 675,500 | 817 |
| 2022-01-04 | 810 | 813 | 794 | 806 | 791,700 | 806 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
