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
2021-09-27905908897901506,000901
2021-09-24903904896901856,800901
2021-09-22889895882882623,500882
2021-09-21890896884891627,500891
2021-09-17909914904910907,200910
2021-09-16907913902912797,100912
2021-09-159129138988981,019,300898
2021-09-14914927913926982,000926
2021-09-13900915895915737,300915
2021-09-109139189069081,107,100908
2021-09-09917923908911824,900911
2021-09-089069319069291,031,700929
2021-09-07905913900909959,800909
2021-09-06908909894898480,000898
2021-09-03887896884893702,100893
2021-09-02887892877880765,300880
2021-09-01886893885891478,700891
2021-08-31873892872886912,400886
2021-08-30876886876883689,300883
2021-08-27865868853863785,000863
2021-08-26863873863867402,300867
2021-08-25870877861867728,800867
2021-08-24865876863869720,000869
2021-08-23845864845857718,500857
2021-08-208698748518521,121,900852
2021-08-198989008718711,267,600871
2021-08-189039179009131,019,200913
2021-08-17887896882887696,100887
2021-08-16890893880883535,500883
2021-08-13897898889891638,900891
2021-08-12902914900904942,600904
2021-08-118978988828831,024,900883
2021-08-108788888748821,026,400882
2021-08-06857870852865903,300865
2021-08-058708708458551,994,900855
2021-08-049279298858852,563,000885
2021-08-039259589229491,987,300949
2021-08-02923938919937808,000937
2021-07-309159189059081,720,400908
2021-07-299159189009131,006,400913
2021-07-28910921907916682,100916
2021-07-27908915902913810,500913
2021-07-26879898879893880,800893
2021-07-21898908889892982,600892
2021-07-20884886878878757,300878
2021-07-19902907892894666,500894
2021-07-16902915902910535,700910
2021-07-15923924905908697,500908
2021-07-14926934921921732,400921
2021-07-13935941932938572,200938
2021-07-12934938922928821,200928
2021-07-099029148939121,260,900912
2021-07-089159329109221,273,800922
2021-07-07914919906912991,900912
2021-07-069519559319331,176,200933
2021-07-05915939913936956,300936
2021-07-02919926916924702,700924
2021-07-01920925906908896,100908
2021-06-309209269149141,023,000914
2021-06-29910912905908714,100908
2021-06-28919931918930754,000930
2021-06-259259359179181,134,800918
2021-06-24896914892910831,600910
2021-06-23902912897898623,600898
2021-06-229059128959101,131,300910
2021-06-21876878866873996,700873
2021-06-189019058918911,080,100891
2021-06-17905912903906787,200906
2021-06-16899913897904659,000904
2021-06-15904910895895688,000895
2021-06-14913914906906580,000906
2021-06-11912912901905906,400905
2021-06-10914914904910635,100910
2021-06-09916923913913535,700913
2021-06-08916924912916786,700916
2021-06-07928928914921918,100921
2021-06-04915918909916919,500916
2021-06-03889904889902607,700902
2021-06-028829058809001,209,300900
2021-06-01871875864871603,800871
2021-05-31885887869871822,800871
2021-05-28878885874883862,200883
2021-05-278708758598632,107,000863
2021-05-268588758568701,009,400870
2021-05-25874875861869992,900869
2021-05-24861889861880692,100880
2021-05-218518718488631,001,700863
2021-05-208498588488521,328,400852
2021-05-198608628478491,135,800849
2021-05-188498738488701,087,300870
2021-05-17884886861864870,400864
2021-05-148798898748781,223,300878
2021-05-138918958718711,960,900871
2021-05-128809288559093,434,800909
2021-05-11892899877881771,400881
2021-05-10888899887896744,900896
2021-05-078748918728861,146,700886
2021-05-068538708538651,065,100865
2021-04-308398478368451,077,400845
2021-04-288378398278301,234,600830
2021-04-27834839827836605,500836
2021-04-26840842831834452,200834
2021-04-23837839833834751,200834
2021-04-228528588378441,123,100844
2021-04-218518528368411,355,400841
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