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
2021-04-208868868668661,061,800866
2021-04-19891899888896796,600896
2021-04-16892895887895655,600895
2021-04-15896900890890742,900890
2021-04-148908968858961,853,300896
2021-04-138858968818871,217,100887
2021-04-128858858738801,167,500880
2021-04-098898948738751,374,700875
2021-04-088758838718801,532,300880
2021-04-078638798618781,165,900878
2021-04-068708718508601,298,400860
2021-04-05854860846859853,800859
2021-04-02855860849853955,500853
2021-04-01856860843846990,100846
2021-03-318558628498521,117,800852
2021-03-30866871852861923,200861
2021-03-299019068748871,343,800887
2021-03-268958998848861,518,200886
2021-03-258688868658761,570,400876
2021-03-248628678468501,465,000850
2021-03-238928938708711,424,500871
2021-03-228918938858901,125,800890
2021-03-198808978768961,945,200896
2021-03-188738778698751,438,800875
2021-03-178628698528681,229,100868
2021-03-16860865856862978,000862
2021-03-15852858848857843,400857
2021-03-128378448328411,469,100841
2021-03-118268378248331,197,600833
2021-03-108298328158202,264,300820
2021-03-098368388228321,634,600832
2021-03-088388468308371,338,000837
2021-03-058168238068231,482,000823
2021-03-048088218038151,379,400815
2021-03-037938117868111,457,400811
2021-03-027938017817882,075,000788
2021-03-017978047937981,407,000798
2021-02-267948057807802,376,200780
2021-02-257987987887951,837,700795
2021-02-247907927747803,042,600780
2021-02-227917987727752,917,300775
2021-02-198228267958042,858,800804
2021-02-188528598308301,704,700830
2021-02-17840856840852584,400852
2021-02-16858860841842952,900842
2021-02-15852862851859832,400859
2021-02-128488528418491,537,800849
2021-02-108268398238341,160,600834
2021-02-098438478288331,467,500833
2021-02-088398508348381,212,100838
2021-02-058518638308311,942,200831
2021-02-048708958638632,350,800863
2021-02-038348758328683,469,900868
2021-02-027998207968191,583,300819
2021-02-017928087917941,174,400794
2021-01-297878027847952,131,600795
2021-01-287827937787873,452,300787
2021-01-277897987857891,215,500789
2021-01-267927937847901,387,200790
2021-01-257857947787931,299,500793
2021-01-227707807667791,067,600779
2021-01-217887887757801,305,300780
2021-01-207687817667801,332,900780
2021-01-197707727597621,054,000762
2021-01-187667747607641,160,400764
2021-01-157907937767761,160,000776
2021-01-147857947807891,159,000789
2021-01-137807907737851,033,200785
2021-01-127657807647791,140,700779
2021-01-087537657517601,134,100760
2021-01-077497587457501,350,000750
2021-01-06730738729734791,900734
2021-01-057357417267271,424,400727
2021-01-047627627357461,213,800746

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