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
2022-10-06872878868871720,700871
2022-10-05880883871872805,400872
2022-10-04858875854873915,700873
2022-10-038498648448481,126,900848
2022-09-308558578458511,000,000851
2022-09-298478548388521,232,900852
2022-09-288618688538611,219,500861
2022-09-27870878864871773,400871
2022-09-268818868638631,178,000863
2022-09-22887899885895721,300895
2022-09-21890897886890476,000890
2022-09-20898907896900437,200900
2022-09-16890899886886666,000886
2022-09-158999058978991,042,700899
2022-09-14902906896902868,900902
2022-09-13910920907917449,000917
2022-09-12933933908914628,400914
2022-09-09920930918929928,300929
2022-09-088959218949181,442,000918
2022-09-07876880869879687,700879
2022-09-06888893878880896,000880
2022-09-05870877868873895,300873
2022-09-02865870854870871,100870
2022-09-01884889868870985,600870
2022-08-31870879868878604,200878
2022-08-30888889879885307,500885
2022-08-29863881859881751,000881
2022-08-26880887880882684,700882
2022-08-25886886878881528,300881
2022-08-24875884872882713,600882
2022-08-23860869860866350,100866
2022-08-22860869858868418,200868
2022-08-19876877871871283,800871
2022-08-18864872864865334,100865
2022-08-17868880867876764,500876
2022-08-16870870856859346,400859
2022-08-15869873864868450,300868
2022-08-12864872860866670,600866
2022-08-10848854845852496,500852
2022-08-09847851844847624,500847
2022-08-08836843833839581,900839
2022-08-05843846825838992,300838
2022-08-048348668248431,893,100843
2022-08-03840842827838961,600838
2022-08-02853856835844736,700844
2022-08-01850865848859661,300859
2022-07-29850850838843676,300843
2022-07-28860860848852552,700852
2022-07-27858863852860331,800860
2022-07-26865871858858529,100858
2022-07-25874874856856759,100856
2022-07-22858870855867820,800867
2022-07-21845858844856649,200856
2022-07-20846854843852832,200852
2022-07-19820829819827563,600827
2022-07-15819821811813442,200813
2022-07-14808822806819924,800819
2022-07-13820824815817659,000817
2022-07-12841842810810984,800810
2022-07-11846853843848993,200848
2022-07-08833847832835790,800835
2022-07-07838842826836683,000836
2022-07-06833836822823953,600823
2022-07-05843847840846705,300846
2022-07-04835841833840561,500840
2022-07-01840845826829691,000829
2022-06-30840845835839591,400839
2022-06-29846856843843632,700843
2022-06-28847853846850615,000850
2022-06-27852856843848849,700848
2022-06-24855859840847986,400847
2022-06-23843846830837544,500837
2022-06-22865866843843519,300843
2022-06-21843857843853682,200853
2022-06-20866869829832803,000832
2022-06-178478658478582,204,800858
2022-06-168808968778791,281,500879
2022-06-15883890879881814,300881
2022-06-14880891879887593,300887
2022-06-13884895881892633,500892
2022-06-10900909894903731,500903
2022-06-098909178899061,281,800906
2022-06-089009058898961,508,100896
2022-06-07860877859872874,400872
2022-06-06846851843845609,600845
2022-06-03859859843850672,300850
2022-06-02857862848853774,400853
2022-06-018308668298651,150,400865
2022-05-31829833827831999,000831
2022-05-308238308118241,018,200824
2022-05-27810815806808574,600808
2022-05-26809814804808856,000808
2022-05-25800812800806869,700806
2022-05-24819820802803551,200803
2022-05-23822825811816574,100816
2022-05-20811816810813574,000813
2022-05-19800814795813495,700813
2022-05-18816822809815643,400815
2022-05-17821822811816555,800816
2022-05-16835836813823630,500823
2022-05-138138408108371,428,900837
2022-05-127978207918101,555,300810
2022-05-117888427778273,578,900827
2022-05-10785796781793676,100793
2022-05-09795795783788612,200788
2022-05-067777987777921,076,100792
2022-05-02787788778785640,800785
2022-04-28766793766793783,500793
2022-04-277647697587651,090,900765
2022-04-26766775765772885,800772
2022-04-257717757647641,081,500764
2022-04-22775782773780851,000780
2022-04-21789789778782824,900782
2022-04-20792794779783947,500783
2022-04-19781792778789981,500789
2022-04-18766772760770684,900770
2022-04-15771776767773526,700773
2022-04-14773780767779862,300779
2022-04-13755762754761665,700761
2022-04-127687707527551,200,900755
2022-04-11775781770773687,200773
2022-04-087847847717751,015,200775
2022-04-077707787637771,328,400777
2022-04-068018057837831,202,000783
2022-04-05823825806807971,000807
2022-04-04823823813817909,500817
2022-04-01803819802816943,400816
2022-03-318218258148171,107,600817
2022-03-308258368128211,504,100821
2022-03-298508588498521,012,800852
2022-03-28860865850852724,300852
2022-03-258668688508621,393,500862
2022-03-24841849840849953,200849
2022-03-238388488348471,552,000847
2022-03-22836840827830994,800830
2022-03-188158238128211,789,900821
2022-03-178208288178241,363,100824
2022-03-168088148008111,097,100811
2022-03-157938127908111,320,600811
2022-03-147998097897922,205,000792
2022-03-117897947717771,353,100777
2022-03-107948037918011,011,200801
2022-03-097837877677691,060,600769
2022-03-088028027727741,312,300774
2022-03-078598618108171,493,500817
2022-03-048408448248301,099,300830
2022-03-038558608508541,000,800854
2022-03-02841849839840888,700840
2022-03-018808818688681,109,900868
2022-02-28884886875883923,300883
2022-02-25871876860869823,600869
2022-02-248618828618711,261,500871
2022-02-22850866850861694,400861
2022-02-21875880866869585,700869
2022-02-18886895883885426,900885
2022-02-17911913896901626,000901
2022-02-169029209009151,095,300915
2022-02-15881891879884751,300884
2022-02-14888892881884994,500884
2022-02-10876891873890747,200890
2022-02-09866877865874605,100874
2022-02-08872879862866709,900866
2022-02-07853878852876998,300876
2022-02-048788818608671,527,000867
2022-02-038738938648782,311,200878
2022-02-028328828288583,914,900858
2022-02-018428428268321,105,800832
2022-01-31840844834842669,200842
2022-01-288378408298401,150,300840
2022-01-278338368158221,218,400822
2022-01-26811828809818876,900818
2022-01-258198207958061,885,400806
2022-01-24848860839857589,000857
2022-01-21844850831850592,200850
2022-01-208528648508551,209,700855
2022-01-198508598468541,160,500854
2022-01-18855867840846844,500846
2022-01-17867871855860827,900860
2022-01-148728768588651,025,200865
2022-01-13858869857861686,800861
2022-01-12844860844856721,400856
2022-01-11833838828833761,800833
2022-01-07816830816825760,300825
2022-01-06808819808814688,600814
2022-01-05817818807817675,500817
2022-01-04810813794806791,700806

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