4202 (株)ダイセル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,245 | 1,254 | 1,242 | 1,247.5 | 515,100 | 1,247.50 |
| 2025-07-10 | 1,230.5 | 1,238 | 1,226 | 1,233.5 | 672,500 | 1,233.50 |
| 2025-07-09 | 1,233 | 1,246 | 1,229.5 | 1,234.5 | 684,600 | 1,234.50 |
| 2025-07-08 | 1,204 | 1,225 | 1,204 | 1,221.5 | 594,500 | 1,221.50 |
| 2025-07-07 | 1,215 | 1,215.5 | 1,202.5 | 1,204 | 536,100 | 1,204 |
| 2025-07-04 | 1,220 | 1,223 | 1,214 | 1,216.5 | 354,600 | 1,216.50 |
| 2025-07-03 | 1,200 | 1,220 | 1,197.5 | 1,220 | 838,800 | 1,220 |
| 2025-07-02 | 1,189 | 1,206.5 | 1,185 | 1,199 | 707,600 | 1,199 |
| 2025-07-01 | 1,200 | 1,212 | 1,185 | 1,189 | 670,200 | 1,189 |
| 2025-06-30 | 1,217.5 | 1,217.5 | 1,205.5 | 1,209.5 | 1,083,100 | 1,209.50 |
| 2025-06-27 | 1,193 | 1,207.5 | 1,186 | 1,207.5 | 1,412,400 | 1,207.50 |
| 2025-06-26 | 1,181 | 1,186 | 1,178 | 1,186 | 776,100 | 1,186 |
| 2025-06-25 | 1,180 | 1,184.5 | 1,167 | 1,177 | 675,800 | 1,177 |
| 2025-06-24 | 1,177 | 1,184 | 1,166 | 1,174 | 837,600 | 1,174 |
| 2025-06-23 | 1,148 | 1,169.5 | 1,137.5 | 1,169 | 1,230,400 | 1,169 |
| 2025-06-20 | 1,195 | 1,198 | 1,191 | 1,191 | 598,400 | 1,191 |
| 2025-06-19 | 1,203 | 1,205 | 1,191.5 | 1,195 | 390,600 | 1,195 |
| 2025-06-18 | 1,208 | 1,214 | 1,203 | 1,203 | 572,800 | 1,203 |
| 2025-06-17 | 1,193 | 1,199.5 | 1,192 | 1,199.5 | 338,400 | 1,199.50 |
| 2025-06-16 | 1,196 | 1,201.5 | 1,189 | 1,192.5 | 799,300 | 1,192.50 |
| 2025-06-13 | 1,200 | 1,201.5 | 1,184.5 | 1,188 | 758,800 | 1,188 |
| 2025-06-12 | 1,215.5 | 1,220.5 | 1,201.5 | 1,207.5 | 575,600 | 1,207.50 |
| 2025-06-11 | 1,210 | 1,221.5 | 1,206 | 1,221.5 | 492,400 | 1,221.50 |
| 2025-06-10 | 1,219.5 | 1,225 | 1,205 | 1,208.5 | 655,400 | 1,208.50 |
| 2025-06-09 | 1,210 | 1,210 | 1,195 | 1,197 | 430,400 | 1,197 |
| 2025-06-06 | 1,202 | 1,211 | 1,199.5 | 1,203.5 | 397,500 | 1,203.50 |
| 2025-06-05 | 1,212 | 1,216 | 1,197 | 1,198.5 | 455,400 | 1,198.50 |
| 2025-06-04 | 1,220 | 1,223.5 | 1,214.5 | 1,219 | 486,000 | 1,219 |
| 2025-06-03 | 1,227 | 1,227 | 1,214 | 1,218.5 | 451,300 | 1,218.50 |
| 2025-06-02 | 1,224 | 1,230 | 1,211 | 1,220.5 | 458,900 | 1,220.50 |
| 2025-05-30 | 1,217 | 1,236 | 1,216 | 1,234 | 493,800 | 1,234 |
| 2025-05-29 | 1,219 | 1,233 | 1,216.5 | 1,230 | 503,400 | 1,230 |
| 2025-05-28 | 1,229.5 | 1,230 | 1,215.5 | 1,215.5 | 470,600 | 1,215.50 |
| 2025-05-27 | 1,200 | 1,219 | 1,198 | 1,215 | 489,100 | 1,215 |
| 2025-05-26 | 1,205 | 1,208 | 1,192 | 1,200 | 476,500 | 1,200 |
| 2025-05-23 | 1,205 | 1,207 | 1,196 | 1,204.5 | 512,900 | 1,204.50 |
| 2025-05-22 | 1,187 | 1,204.5 | 1,186 | 1,204.5 | 628,300 | 1,204.50 |
| 2025-05-21 | 1,195 | 1,204 | 1,193 | 1,198 | 612,800 | 1,198 |
| 2025-05-20 | 1,193 | 1,202 | 1,177 | 1,182 | 970,400 | 1,182 |
| 2025-05-19 | 1,180 | 1,192 | 1,174 | 1,184 | 1,126,800 | 1,184 |
| 2025-05-16 | 1,205 | 1,205 | 1,177 | 1,187 | 762,300 | 1,187 |
| 2025-05-15 | 1,209 | 1,213.5 | 1,191 | 1,197.5 | 796,000 | 1,197.50 |
| 2025-05-14 | 1,222.5 | 1,247.5 | 1,216.5 | 1,225 | 887,300 | 1,225 |
| 2025-05-13 | 1,255 | 1,272 | 1,206.5 | 1,230 | 2,606,400 | 1,230 |
| 2025-05-12 | 1,230 | 1,234.5 | 1,220.5 | 1,225 | 533,000 | 1,225 |
| 2025-05-09 | 1,216 | 1,224.5 | 1,213.5 | 1,220.5 | 688,300 | 1,220.50 |
| 2025-05-08 | 1,215 | 1,218 | 1,201 | 1,208 | 528,000 | 1,208 |
| 2025-05-07 | 1,223 | 1,228.5 | 1,215.5 | 1,216.5 | 686,000 | 1,216.50 |
| 2025-05-02 | 1,221.5 | 1,236.5 | 1,220.5 | 1,222.5 | 440,400 | 1,222.50 |
| 2025-05-01 | 1,214.5 | 1,223 | 1,209 | 1,221 | 491,500 | 1,221 |
| 2025-04-30 | 1,220.5 | 1,229 | 1,201 | 1,213.5 | 711,100 | 1,213.50 |
| 2025-04-28 | 1,210 | 1,215 | 1,201.5 | 1,204 | 436,100 | 1,204 |
| 2025-04-25 | 1,193 | 1,207.5 | 1,189 | 1,201.5 | 547,400 | 1,201.50 |
| 2025-04-24 | 1,180 | 1,192 | 1,179.5 | 1,184 | 1,038,500 | 1,184 |
| 2025-04-23 | 1,183 | 1,188 | 1,171.5 | 1,178 | 571,700 | 1,178 |
| 2025-04-22 | 1,163 | 1,173.5 | 1,162 | 1,164 | 571,100 | 1,164 |
| 2025-04-21 | 1,182 | 1,184.5 | 1,152.5 | 1,158.5 | 512,000 | 1,158.50 |
| 2025-04-18 | 1,182.5 | 1,188 | 1,176.5 | 1,183 | 528,800 | 1,183 |
| 2025-04-17 | 1,172.5 | 1,182.5 | 1,164.5 | 1,177.5 | 431,500 | 1,177.50 |
| 2025-04-16 | 1,160 | 1,173 | 1,160 | 1,169.5 | 867,200 | 1,169.50 |
| 2025-04-15 | 1,173.5 | 1,175 | 1,157 | 1,173 | 589,500 | 1,173 |
| 2025-04-14 | 1,150 | 1,176 | 1,146 | 1,156.5 | 551,600 | 1,156.50 |
| 2025-04-11 | 1,114 | 1,147 | 1,096.5 | 1,143.5 | 898,300 | 1,143.50 |
| 2025-04-10 | 1,200 | 1,205 | 1,160.5 | 1,174 | 1,199,600 | 1,174 |
| 2025-04-09 | 1,105 | 1,113 | 1,080.5 | 1,093 | 974,000 | 1,093 |
| 2025-04-08 | 1,120 | 1,169.5 | 1,120 | 1,151.5 | 647,800 | 1,151.50 |
| 2025-04-07 | 1,062 | 1,111.5 | 1,057.5 | 1,079.5 | 1,254,900 | 1,079.50 |
| 2025-04-04 | 1,178.5 | 1,199.5 | 1,152 | 1,176 | 1,178,600 | 1,176 |
| 2025-04-03 | 1,233.5 | 1,249 | 1,223.5 | 1,235 | 829,600 | 1,235 |
| 2025-04-02 | 1,302.5 | 1,308 | 1,287 | 1,293.5 | 533,100 | 1,293.50 |
| 2025-04-01 | 1,310 | 1,318.5 | 1,297 | 1,300.5 | 399,900 | 1,300.50 |
| 2025-03-31 | 1,311 | 1,316.5 | 1,293 | 1,297.5 | 829,700 | 1,297.50 |
| 2025-03-28 | 1,359.5 | 1,359.5 | 1,344 | 1,347 | 693,900 | 1,347 |
| 2025-03-27 | 1,384 | 1,397 | 1,374.5 | 1,392.5 | 703,800 | 1,392.50 |
| 2025-03-26 | 1,384 | 1,394 | 1,375.5 | 1,386.5 | 526,000 | 1,386.50 |
| 2025-03-25 | 1,366.5 | 1,384 | 1,365 | 1,379.5 | 443,700 | 1,379.50 |
| 2025-03-24 | 1,371 | 1,371 | 1,350.5 | 1,358 | 622,200 | 1,358 |
| 2025-03-21 | 1,370 | 1,380.5 | 1,367 | 1,372.5 | 1,179,100 | 1,372.50 |
| 2025-03-19 | 1,373.5 | 1,392 | 1,373.5 | 1,391.5 | 454,200 | 1,391.50 |
| 2025-03-18 | 1,366 | 1,378 | 1,365 | 1,374.5 | 686,200 | 1,374.50 |
| 2025-03-17 | 1,349 | 1,367.5 | 1,349 | 1,353 | 472,300 | 1,353 |
| 2025-03-14 | 1,331.5 | 1,342 | 1,326.5 | 1,338 | 524,100 | 1,338 |
| 2025-03-13 | 1,338 | 1,346 | 1,333 | 1,337.5 | 536,900 | 1,337.50 |
| 2025-03-12 | 1,314 | 1,344.5 | 1,314 | 1,340.5 | 612,200 | 1,340.50 |
| 2025-03-11 | 1,321.5 | 1,325.5 | 1,302 | 1,321 | 1,035,000 | 1,321 |
| 2025-03-10 | 1,340.5 | 1,349 | 1,333.5 | 1,338 | 662,200 | 1,338 |
| 2025-03-07 | 1,328 | 1,344 | 1,318 | 1,342.5 | 520,000 | 1,342.50 |
| 2025-03-06 | 1,328 | 1,342 | 1,325.5 | 1,335 | 574,400 | 1,335 |
| 2025-03-05 | 1,302.5 | 1,319 | 1,301.5 | 1,319 | 906,000 | 1,319 |
| 2025-03-04 | 1,313 | 1,320.5 | 1,297.5 | 1,302 | 513,000 | 1,302 |
| 2025-03-03 | 1,309.5 | 1,326 | 1,306.5 | 1,320 | 853,400 | 1,320 |
| 2025-02-28 | 1,293.5 | 1,305 | 1,289 | 1,296 | 1,089,400 | 1,296 |
| 2025-02-27 | 1,292 | 1,302 | 1,289 | 1,295.5 | 693,700 | 1,295.50 |
| 2025-02-26 | 1,307 | 1,315.5 | 1,277.5 | 1,293 | 1,201,100 | 1,293 |
| 2025-02-25 | 1,320 | 1,329.5 | 1,313.5 | 1,315 | 823,600 | 1,315 |
| 2025-02-21 | 1,321.5 | 1,330 | 1,317 | 1,323 | 651,900 | 1,323 |
| 2025-02-20 | 1,321 | 1,336 | 1,309 | 1,328.5 | 942,300 | 1,328.50 |
| 2025-02-19 | 1,330 | 1,341 | 1,318.5 | 1,318.5 | 896,900 | 1,318.50 |
| 2025-02-18 | 1,332 | 1,332 | 1,311.5 | 1,323.5 | 695,400 | 1,323.50 |
| 2025-02-17 | 1,343 | 1,346 | 1,324 | 1,327.5 | 775,300 | 1,327.50 |
| 2025-02-14 | 1,356.5 | 1,359 | 1,342 | 1,346 | 527,600 | 1,346 |
| 2025-02-13 | 1,358.5 | 1,371.5 | 1,349 | 1,357.5 | 740,300 | 1,357.50 |
| 2025-02-12 | 1,362 | 1,368 | 1,337.5 | 1,346 | 1,027,700 | 1,346 |
| 2025-02-10 | 1,388 | 1,394 | 1,365.5 | 1,380.5 | 783,000 | 1,380.50 |
| 2025-02-07 | 1,402.5 | 1,403.5 | 1,376 | 1,388 | 1,377,900 | 1,388 |
| 2025-02-06 | 1,297 | 1,419.5 | 1,282.5 | 1,408.5 | 2,807,000 | 1,408.50 |
| 2025-02-05 | 1,348 | 1,385 | 1,290 | 1,319 | 3,285,600 | 1,319 |
| 2025-02-04 | 1,350 | 1,359 | 1,331 | 1,335.5 | 875,400 | 1,335.50 |
| 2025-02-03 | 1,360 | 1,364.5 | 1,342 | 1,348.5 | 1,134,200 | 1,348.50 |
| 2025-01-31 | 1,370 | 1,383 | 1,361.5 | 1,378 | 508,600 | 1,378 |
| 2025-01-30 | 1,368.5 | 1,374 | 1,363.5 | 1,372.5 | 455,400 | 1,372.50 |
| 2025-01-29 | 1,364 | 1,380 | 1,360.5 | 1,376.5 | 462,800 | 1,376.50 |
| 2025-01-28 | 1,370 | 1,379 | 1,362 | 1,366.5 | 621,700 | 1,366.50 |
| 2025-01-27 | 1,378 | 1,386 | 1,372.5 | 1,376 | 605,200 | 1,376 |
| 2025-01-24 | 1,360.5 | 1,370 | 1,353 | 1,358 | 765,300 | 1,358 |
| 2025-01-23 | 1,354 | 1,363.5 | 1,348.5 | 1,360.5 | 638,700 | 1,360.50 |
| 2025-01-22 | 1,345 | 1,365 | 1,341 | 1,361.5 | 570,000 | 1,361.50 |
| 2025-01-21 | 1,358 | 1,358 | 1,333 | 1,340.5 | 558,600 | 1,340.50 |
| 2025-01-20 | 1,329 | 1,340 | 1,326 | 1,332.5 | 387,800 | 1,332.50 |
| 2025-01-17 | 1,312 | 1,321.5 | 1,302.5 | 1,319.5 | 476,400 | 1,319.50 |
| 2025-01-16 | 1,324 | 1,328 | 1,316.5 | 1,317 | 434,900 | 1,317 |
| 2025-01-15 | 1,325 | 1,333.5 | 1,316 | 1,324 | 536,200 | 1,324 |
| 2025-01-14 | 1,339 | 1,341 | 1,316 | 1,325 | 647,300 | 1,325 |
| 2025-01-10 | 1,346.5 | 1,348.5 | 1,334 | 1,340 | 381,300 | 1,340 |
| 2025-01-09 | 1,361.5 | 1,362 | 1,344 | 1,348 | 695,100 | 1,348 |
| 2025-01-08 | 1,370 | 1,377.5 | 1,359.5 | 1,365 | 682,200 | 1,365 |
| 2025-01-07 | 1,371.5 | 1,372 | 1,348.5 | 1,365 | 1,016,200 | 1,365 |
| 2025-01-06 | 1,391.5 | 1,400 | 1,363 | 1,371 | 1,045,600 | 1,371 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株