4202 (株)ダイセルの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	886	886	866	866	1,061,800	866
2021-04-19	891	899	888	896	796,600	896
2021-04-16	892	895	887	895	655,600	895
2021-04-15	896	900	890	890	742,900	890
2021-04-14	890	896	885	896	1,853,300	896
2021-04-13	885	896	881	887	1,217,100	887
2021-04-12	885	885	873	880	1,167,500	880
2021-04-09	889	894	873	875	1,374,700	875
2021-04-08	875	883	871	880	1,532,300	880
2021-04-07	863	879	861	878	1,165,900	878
2021-04-06	870	871	850	860	1,298,400	860
2021-04-05	854	860	846	859	853,800	859
2021-04-02	855	860	849	853	955,500	853
2021-04-01	856	860	843	846	990,100	846
2021-03-31	855	862	849	852	1,117,800	852
2021-03-30	866	871	852	861	923,200	861
2021-03-29	901	906	874	887	1,343,800	887
2021-03-26	895	899	884	886	1,518,200	886
2021-03-25	868	886	865	876	1,570,400	876
2021-03-24	862	867	846	850	1,465,000	850
2021-03-23	892	893	870	871	1,424,500	871
2021-03-22	891	893	885	890	1,125,800	890
2021-03-19	880	897	876	896	1,945,200	896
2021-03-18	873	877	869	875	1,438,800	875
2021-03-17	862	869	852	868	1,229,100	868
2021-03-16	860	865	856	862	978,000	862
2021-03-15	852	858	848	857	843,400	857
2021-03-12	837	844	832	841	1,469,100	841
2021-03-11	826	837	824	833	1,197,600	833
2021-03-10	829	832	815	820	2,264,300	820
2021-03-09	836	838	822	832	1,634,600	832
2021-03-08	838	846	830	837	1,338,000	837
2021-03-05	816	823	806	823	1,482,000	823
2021-03-04	808	821	803	815	1,379,400	815
2021-03-03	793	811	786	811	1,457,400	811
2021-03-02	793	801	781	788	2,075,000	788
2021-03-01	797	804	793	798	1,407,000	798
2021-02-26	794	805	780	780	2,376,200	780
2021-02-25	798	798	788	795	1,837,700	795
2021-02-24	790	792	774	780	3,042,600	780
2021-02-22	791	798	772	775	2,917,300	775
2021-02-19	822	826	795	804	2,858,800	804
2021-02-18	852	859	830	830	1,704,700	830
2021-02-17	840	856	840	852	584,400	852
2021-02-16	858	860	841	842	952,900	842
2021-02-15	852	862	851	859	832,400	859
2021-02-12	848	852	841	849	1,537,800	849
2021-02-10	826	839	823	834	1,160,600	834
2021-02-09	843	847	828	833	1,467,500	833
2021-02-08	839	850	834	838	1,212,100	838
2021-02-05	851	863	830	831	1,942,200	831
2021-02-04	870	895	863	863	2,350,800	863
2021-02-03	834	875	832	868	3,469,900	868
2021-02-02	799	820	796	819	1,583,300	819
2021-02-01	792	808	791	794	1,174,400	794
2021-01-29	787	802	784	795	2,131,600	795
2021-01-28	782	793	778	787	3,452,300	787
2021-01-27	789	798	785	789	1,215,500	789
2021-01-26	792	793	784	790	1,387,200	790
2021-01-25	785	794	778	793	1,299,500	793
2021-01-22	770	780	766	779	1,067,600	779
2021-01-21	788	788	775	780	1,305,300	780
2021-01-20	768	781	766	780	1,332,900	780
2021-01-19	770	772	759	762	1,054,000	762
2021-01-18	766	774	760	764	1,160,400	764
2021-01-15	790	793	776	776	1,160,000	776
2021-01-14	785	794	780	789	1,159,000	789
2021-01-13	780	790	773	785	1,033,200	785
2021-01-12	765	780	764	779	1,140,700	779
2021-01-08	753	765	751	760	1,134,100	760
2021-01-07	749	758	745	750	1,350,000	750
2021-01-06	730	738	729	734	791,900	734
2021-01-05	735	741	726	727	1,424,400	727
2021-01-04	762	762	735	746	1,213,800	746

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

4202 (株)ダイセル の時系列データ [2021年度]

4202 (株)ダイセルの時系列データ [2021年度]