4202 (株)ダイセル の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,2111,2121,193.51,198909,9001,198
2023-06-071,2311,2351,2011,206.51,144,6001,206.50
2023-06-061,2001,2281,1921,227.5892,5001,227.50
2023-06-051,2101,220.51,2051,213.51,023,9001,213.50
2023-06-021,1801,1891,1711,186800,6001,186
2023-06-011,1751,1801,1641,167819,6001,167
2023-05-311,1741,1901,1671,1841,492,7001,184
2023-05-301,1801,1841,1701,179810,9001,179
2023-05-291,1821,2061,1821,2011,092,0001,201
2023-05-261,1781,1871,1711,174766,4001,174
2023-05-251,1731,2001,1671,1911,146,8001,191
2023-05-241,1671,1771,1621,173682,9001,173
2023-05-231,1741,1771,1581,170909,3001,170
2023-05-221,1701,1741,1621,171880,5001,171
2023-05-191,1761,1801,1591,1751,679,3001,175
2023-05-181,1891,1891,1721,1861,069,4001,186
2023-05-171,1721,1891,1611,1871,246,9001,187
2023-05-161,1461,1691,1421,1681,202,2001,168
2023-05-151,1401,1501,1291,1361,172,4001,136
2023-05-121,1651,1751,1371,1382,561,1001,138
2023-05-111,0901,1801,0691,1485,022,1001,148
2023-05-101,1051,1081,0921,094771,6001,094
2023-05-091,1051,1171,0951,110947,8001,110
2023-05-081,0771,0951,0741,0921,063,6001,092
2023-05-021,0981,1011,0821,090857,6001,090
2023-05-011,0841,1061,0831,1041,282,5001,104
2023-04-281,0591,0711,0551,068910,6001,068
2023-04-271,0301,0611,0291,0571,143,2001,057
2023-04-261,0461,0501,0331,033904,2001,033
2023-04-251,0501,0581,0431,0451,010,7001,045
2023-04-241,0411,0441,0331,038511,7001,038
2023-04-211,0311,0391,0291,035662,1001,035
2023-04-201,0241,0341,0221,029464,2001,029
2023-04-191,0281,0281,0161,025525,2001,025
2023-04-181,0171,0331,0171,024749,1001,024
2023-04-171,0111,0201,0081,017523,2001,017
2023-04-141,0071,0111,0011,005684,6001,005
2023-04-139961,000991998600,600998
2023-04-121,0001,0139991,001742,3001,001
2023-04-11995995983989541,000989
2023-04-10986989975980614,400980
2023-04-07969979965974755,100974
2023-04-06975975963966927,700966
2023-04-05996998980983941,400983
2023-04-041,0131,0301,0061,0131,250,8001,013
2023-04-031,0021,0069891,0061,684,5001,006
2023-03-319981,0099931,0001,049,4001,000
2023-03-309951,0029859941,017,000994
2023-03-291,0151,0171,0001,0111,558,3001,011
2023-03-289801,0049731,0001,323,5001,000
2023-03-27980980966972858,800972
2023-03-24970977964970502,600970
2023-03-23961979957974886,600974
2023-03-22986987964973982,800973
2023-03-20967982965971976,000971
2023-03-179829899719821,425,700982
2023-03-169699879619841,302,200984
2023-03-151,0181,0231,0061,0141,115,3001,014
2023-03-141,0111,0129849981,100,200998
2023-03-131,0501,0521,0211,0311,195,2001,031
2023-03-101,0451,0671,0381,0642,017,0001,064
2023-03-091,0301,0351,0241,025770,4001,025
2023-03-081,0251,0291,0101,0191,019,5001,019
2023-03-071,0171,0321,0161,0211,085,7001,021
2023-03-061,0171,0221,0091,013861,4001,013
2023-03-039981,0269931,0181,650,7001,018
2023-03-021,0051,0099909942,054,100994
2023-03-019469619469601,135,000960
2023-02-289519559429451,251,200945
2023-02-27950955947953622,600953
2023-02-24939947935945679,800945
2023-02-22940942930930744,100930
2023-02-21949952943947883,200947
2023-02-20934943930938534,500938
2023-02-17930937927930887,800930
2023-02-169309369299331,015,100933
2023-02-159289319209231,146,200923
2023-02-14922924917920700,200920
2023-02-13920922915918673,300918
2023-02-10912922910917763,200917
2023-02-099079189069161,170,300916
2023-02-08910913904910823,500910
2023-02-078989058989011,037,900901
2023-02-068969028888921,542,600892
2023-02-038808868608852,979,700885
2023-02-029639649049053,204,500905
2023-02-01965974962962850,300962
2023-01-31956963951956949,600956
2023-01-30954957943946730,700946
2023-01-27955956950956608,600956
2023-01-26951953944949589,200949
2023-01-259319479279471,299,300947
2023-01-249319339269321,185,500932
2023-01-23934936926934926,300934
2023-01-20928930922930909,600930
2023-01-19928930921921687,200921
2023-01-18927941918933845,900933
2023-01-17918930918928714,800928
2023-01-16924927911912795,600912
2023-01-13941943930932563,500932
2023-01-12942944935941465,700941
2023-01-11948954944946500,000946
2023-01-10948953941945657,400945
2023-01-06930945930938626,500938
2023-01-05938940929934600,600934
2023-01-04952952937941554,400941

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