4202 (株)ダイセル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,398.5 | 1,419.5 | 1,394 | 1,404.5 | 768,700 | 1,404.50 |
| 2024-07-25 | 1,416.5 | 1,416.5 | 1,393.5 | 1,395.5 | 1,052,900 | 1,395.50 |
| 2024-07-24 | 1,470 | 1,473 | 1,430.5 | 1,432.5 | 840,500 | 1,432.50 |
| 2024-07-23 | 1,482.5 | 1,490 | 1,468.5 | 1,477 | 670,900 | 1,477 |
| 2024-07-22 | 1,486.5 | 1,489 | 1,459.5 | 1,462 | 804,400 | 1,462 |
| 2024-07-19 | 1,499 | 1,500 | 1,474.5 | 1,486.5 | 783,400 | 1,486.50 |
| 2024-07-18 | 1,513 | 1,517 | 1,494 | 1,495.5 | 1,060,300 | 1,495.50 |
| 2024-07-17 | 1,533 | 1,537 | 1,518.5 | 1,524.5 | 886,800 | 1,524.50 |
| 2024-07-16 | 1,526 | 1,537 | 1,522 | 1,525 | 621,000 | 1,525 |
| 2024-07-12 | 1,522 | 1,539.5 | 1,518.5 | 1,529 | 674,900 | 1,529 |
| 2024-07-11 | 1,544 | 1,555.5 | 1,535 | 1,540 | 874,900 | 1,540 |
| 2024-07-10 | 1,534 | 1,537 | 1,511 | 1,529.5 | 786,500 | 1,529.50 |
| 2024-07-09 | 1,523 | 1,545 | 1,520.5 | 1,534 | 617,900 | 1,534 |
| 2024-07-08 | 1,539.5 | 1,542.5 | 1,522.5 | 1,522.5 | 636,700 | 1,522.50 |
| 2024-07-05 | 1,561 | 1,569 | 1,534.5 | 1,535 | 688,400 | 1,535 |
| 2024-07-04 | 1,550 | 1,572.5 | 1,550 | 1,564 | 791,600 | 1,564 |
| 2024-07-03 | 1,542.5 | 1,558.5 | 1,537.5 | 1,548.5 | 739,300 | 1,548.50 |
| 2024-07-02 | 1,554 | 1,561 | 1,533 | 1,536.5 | 836,000 | 1,536.50 |
| 2024-07-01 | 1,556.5 | 1,573 | 1,539 | 1,554 | 808,200 | 1,554 |
| 2024-06-28 | 1,545 | 1,556 | 1,536.5 | 1,542.5 | 1,082,800 | 1,542.50 |
| 2024-06-27 | 1,540 | 1,555.5 | 1,529 | 1,536.5 | 2,715,400 | 1,536.50 |
| 2024-06-26 | 1,598.5 | 1,610.5 | 1,569 | 1,608.5 | 920,600 | 1,608.50 |
| 2024-06-25 | 1,596 | 1,597.5 | 1,577.5 | 1,588.5 | 965,400 | 1,588.50 |
| 2024-06-24 | 1,580 | 1,614 | 1,577 | 1,591.5 | 1,095,600 | 1,591.50 |
| 2024-06-21 | 1,570 | 1,589.5 | 1,554.5 | 1,558 | 879,400 | 1,558 |
| 2024-06-20 | 1,564.5 | 1,574.5 | 1,548.5 | 1,562.5 | 736,400 | 1,562.50 |
| 2024-06-19 | 1,571.5 | 1,582.5 | 1,563 | 1,567.5 | 481,000 | 1,567.50 |
| 2024-06-18 | 1,579.5 | 1,593.5 | 1,556.5 | 1,565 | 897,400 | 1,565 |
| 2024-06-17 | 1,546 | 1,549 | 1,526.5 | 1,539.5 | 915,000 | 1,539.50 |
| 2024-06-14 | 1,484.5 | 1,517 | 1,476.5 | 1,515.5 | 934,700 | 1,515.50 |
| 2024-06-13 | 1,535 | 1,535 | 1,492.5 | 1,498.5 | 773,200 | 1,498.50 |
| 2024-06-12 | 1,558 | 1,560.5 | 1,532 | 1,540.5 | 601,900 | 1,540.50 |
| 2024-06-11 | 1,585 | 1,590.5 | 1,566 | 1,567 | 437,500 | 1,567 |
| 2024-06-10 | 1,565 | 1,593 | 1,554.5 | 1,585.5 | 539,400 | 1,585.50 |
| 2024-06-07 | 1,552 | 1,571.5 | 1,540 | 1,566 | 544,200 | 1,566 |
| 2024-06-06 | 1,571 | 1,575.5 | 1,552 | 1,557 | 959,500 | 1,557 |
| 2024-06-05 | 1,576.5 | 1,583 | 1,539 | 1,548 | 1,160,700 | 1,548 |
| 2024-06-04 | 1,590.5 | 1,611 | 1,590 | 1,600 | 622,900 | 1,600 |
| 2024-06-03 | 1,600 | 1,615 | 1,594 | 1,596 | 632,900 | 1,596 |
| 2024-05-31 | 1,568.5 | 1,595 | 1,559.5 | 1,587.5 | 895,700 | 1,587.50 |
| 2024-05-30 | 1,547 | 1,555 | 1,522 | 1,550 | 494,900 | 1,550 |
| 2024-05-29 | 1,570 | 1,583 | 1,555 | 1,557.5 | 666,700 | 1,557.50 |
| 2024-05-28 | 1,561 | 1,571.5 | 1,557 | 1,565 | 490,000 | 1,565 |
| 2024-05-27 | 1,565.5 | 1,585 | 1,555.5 | 1,561.5 | 496,300 | 1,561.50 |
| 2024-05-24 | 1,564.5 | 1,573 | 1,547.5 | 1,565.5 | 532,100 | 1,565.50 |
| 2024-05-23 | 1,597 | 1,605 | 1,577.5 | 1,583.5 | 555,700 | 1,583.50 |
| 2024-05-22 | 1,622.5 | 1,622.5 | 1,592 | 1,597 | 617,800 | 1,597 |
| 2024-05-21 | 1,620 | 1,629 | 1,610.5 | 1,614 | 444,900 | 1,614 |
| 2024-05-20 | 1,626.5 | 1,639.5 | 1,609 | 1,617 | 665,700 | 1,617 |
| 2024-05-17 | 1,588.5 | 1,627.5 | 1,586.5 | 1,626.5 | 1,037,400 | 1,626.50 |
| 2024-05-16 | 1,604 | 1,617.5 | 1,565 | 1,588.5 | 659,400 | 1,588.50 |
| 2024-05-15 | 1,639 | 1,640 | 1,583.5 | 1,604 | 1,217,900 | 1,604 |
| 2024-05-14 | 1,590 | 1,629.5 | 1,583 | 1,628 | 1,278,100 | 1,628 |
| 2024-05-13 | 1,589.5 | 1,596.5 | 1,534 | 1,576 | 997,900 | 1,576 |
| 2024-05-10 | 1,566 | 1,616 | 1,538.5 | 1,589 | 3,044,100 | 1,589 |
| 2024-05-09 | 1,468.5 | 1,595 | 1,465 | 1,558.5 | 4,540,300 | 1,558.50 |
| 2024-05-08 | 1,482.5 | 1,491 | 1,458.5 | 1,468.5 | 1,171,500 | 1,468.50 |
| 2024-05-07 | 1,469 | 1,471 | 1,456 | 1,464 | 535,100 | 1,464 |
| 2024-05-02 | 1,460 | 1,465.5 | 1,447 | 1,460 | 413,700 | 1,460 |
| 2024-05-01 | 1,459.5 | 1,471 | 1,452 | 1,469.5 | 405,900 | 1,469.50 |
| 2024-04-30 | 1,450 | 1,475.5 | 1,445.5 | 1,471 | 823,500 | 1,471 |
| 2024-04-26 | 1,419 | 1,448.5 | 1,410.5 | 1,447.5 | 585,800 | 1,447.50 |
| 2024-04-25 | 1,448 | 1,459.5 | 1,424 | 1,424 | 623,300 | 1,424 |
| 2024-04-24 | 1,430 | 1,454 | 1,430 | 1,454 | 779,800 | 1,454 |
| 2024-04-23 | 1,422.5 | 1,442 | 1,421 | 1,428 | 590,300 | 1,428 |
| 2024-04-22 | 1,409.5 | 1,424.5 | 1,398 | 1,424.5 | 641,900 | 1,424.50 |
| 2024-04-19 | 1,407.5 | 1,419.5 | 1,377 | 1,390 | 622,200 | 1,390 |
| 2024-04-18 | 1,418.5 | 1,427.5 | 1,407.5 | 1,421 | 470,800 | 1,421 |
| 2024-04-17 | 1,430.5 | 1,440 | 1,398 | 1,409 | 937,800 | 1,409 |
| 2024-04-16 | 1,452 | 1,461 | 1,436 | 1,438.5 | 878,600 | 1,438.50 |
| 2024-04-15 | 1,449 | 1,471.5 | 1,443 | 1,466 | 507,300 | 1,466 |
| 2024-04-12 | 1,475 | 1,481 | 1,460.5 | 1,470 | 745,500 | 1,470 |
| 2024-04-11 | 1,454 | 1,489 | 1,451.5 | 1,477.5 | 1,074,700 | 1,477.50 |
| 2024-04-10 | 1,455.5 | 1,473 | 1,454.5 | 1,466.5 | 475,600 | 1,466.50 |
| 2024-04-09 | 1,434.5 | 1,462 | 1,434 | 1,455.5 | 494,300 | 1,455.50 |
| 2024-04-08 | 1,425 | 1,446.5 | 1,419 | 1,431.5 | 492,400 | 1,431.50 |
| 2024-04-05 | 1,408 | 1,423 | 1,395 | 1,421 | 636,100 | 1,421 |
| 2024-04-04 | 1,434 | 1,450.5 | 1,420 | 1,423 | 966,300 | 1,423 |
| 2024-04-03 | 1,415.5 | 1,439.5 | 1,403 | 1,422 | 975,600 | 1,422 |
| 2024-04-02 | 1,430 | 1,434 | 1,404 | 1,415 | 1,436,700 | 1,415 |
| 2024-04-01 | 1,514 | 1,517.5 | 1,418 | 1,431 | 1,412,600 | 1,431 |
| 2024-03-29 | 1,492 | 1,518 | 1,481 | 1,514 | 652,700 | 1,514 |
| 2024-03-28 | 1,485 | 1,528 | 1,474 | 1,489.5 | 1,453,100 | 1,489.50 |
| 2024-03-27 | 1,520 | 1,536 | 1,505 | 1,519.5 | 1,236,200 | 1,519.50 |
| 2024-03-26 | 1,510 | 1,520 | 1,494 | 1,507 | 951,300 | 1,507 |
| 2024-03-25 | 1,515 | 1,515 | 1,494 | 1,494 | 647,400 | 1,494 |
| 2024-03-22 | 1,515 | 1,529.5 | 1,508 | 1,517 | 963,400 | 1,517 |
| 2024-03-21 | 1,514 | 1,527 | 1,505 | 1,515 | 941,500 | 1,515 |
| 2024-03-19 | 1,474 | 1,513 | 1,468 | 1,501.5 | 1,128,100 | 1,501.50 |
| 2024-03-18 | 1,477 | 1,484 | 1,464 | 1,467.5 | 954,600 | 1,467.50 |
| 2024-03-15 | 1,470 | 1,480 | 1,452 | 1,461.5 | 1,849,900 | 1,461.50 |
| 2024-03-14 | 1,436.5 | 1,479.5 | 1,433 | 1,473.5 | 1,531,100 | 1,473.50 |
| 2024-03-13 | 1,434 | 1,443 | 1,416 | 1,429 | 1,078,700 | 1,429 |
| 2024-03-12 | 1,430 | 1,431 | 1,397.5 | 1,430 | 1,010,800 | 1,430 |
| 2024-03-11 | 1,443.5 | 1,452 | 1,414 | 1,433 | 1,228,300 | 1,433 |
| 2024-03-08 | 1,450.5 | 1,483.5 | 1,450 | 1,468 | 1,118,100 | 1,468 |
| 2024-03-07 | 1,492 | 1,506.5 | 1,459.5 | 1,468 | 713,600 | 1,468 |
| 2024-03-06 | 1,477 | 1,514 | 1,475 | 1,491 | 952,300 | 1,491 |
| 2024-03-05 | 1,478.5 | 1,499 | 1,472.5 | 1,493 | 524,400 | 1,493 |
| 2024-03-04 | 1,517.5 | 1,528 | 1,478.5 | 1,484 | 903,200 | 1,484 |
| 2024-03-01 | 1,458 | 1,499 | 1,452 | 1,494.5 | 1,357,900 | 1,494.50 |
| 2024-02-29 | 1,442.5 | 1,442.5 | 1,411.5 | 1,415 | 949,800 | 1,415 |
| 2024-02-28 | 1,452 | 1,457.5 | 1,442 | 1,443 | 690,700 | 1,443 |
| 2024-02-27 | 1,458 | 1,467 | 1,447.5 | 1,450 | 737,100 | 1,450 |
| 2024-02-26 | 1,472 | 1,488.5 | 1,462.5 | 1,465 | 821,500 | 1,465 |
| 2024-02-22 | 1,459.5 | 1,471 | 1,434.5 | 1,438 | 992,500 | 1,438 |
| 2024-02-21 | 1,440.5 | 1,461 | 1,429.5 | 1,452 | 915,100 | 1,452 |
| 2024-02-20 | 1,440 | 1,454 | 1,439 | 1,444.5 | 514,600 | 1,444.50 |
| 2024-02-19 | 1,439 | 1,446 | 1,427.5 | 1,438 | 532,900 | 1,438 |
| 2024-02-16 | 1,423.5 | 1,452.5 | 1,423.5 | 1,446.5 | 861,000 | 1,446.50 |
| 2024-02-15 | 1,417 | 1,431 | 1,406.5 | 1,414 | 945,700 | 1,414 |
| 2024-02-14 | 1,410 | 1,427.5 | 1,401 | 1,403 | 949,800 | 1,403 |
| 2024-02-13 | 1,415 | 1,436.5 | 1,415 | 1,430 | 837,500 | 1,430 |
| 2024-02-09 | 1,420 | 1,431 | 1,406.5 | 1,409.5 | 1,064,800 | 1,409.50 |
| 2024-02-08 | 1,447 | 1,464.5 | 1,428.5 | 1,437 | 1,960,500 | 1,437 |
| 2024-02-07 | 1,433 | 1,469 | 1,425 | 1,446 | 2,704,200 | 1,446 |
| 2024-02-06 | 1,474 | 1,484.5 | 1,365 | 1,380 | 4,141,800 | 1,380 |
| 2024-02-05 | 1,438 | 1,486.5 | 1,433 | 1,476.5 | 1,617,100 | 1,476.50 |
| 2024-02-02 | 1,446.5 | 1,449 | 1,432.5 | 1,435.5 | 883,700 | 1,435.50 |
| 2024-02-01 | 1,438 | 1,450.5 | 1,433.5 | 1,443 | 920,600 | 1,443 |
| 2024-01-31 | 1,430.5 | 1,453 | 1,425.5 | 1,453 | 820,400 | 1,453 |
| 2024-01-30 | 1,460 | 1,462.5 | 1,440.5 | 1,442 | 610,400 | 1,442 |
| 2024-01-29 | 1,438.5 | 1,463 | 1,438 | 1,460 | 664,800 | 1,460 |
| 2024-01-26 | 1,447 | 1,447.5 | 1,424 | 1,425.5 | 651,900 | 1,425.50 |
| 2024-01-25 | 1,440 | 1,456.5 | 1,433.5 | 1,456 | 965,500 | 1,456 |
| 2024-01-24 | 1,454 | 1,460 | 1,440.5 | 1,455 | 824,100 | 1,455 |
| 2024-01-23 | 1,465.5 | 1,486 | 1,456 | 1,463 | 995,800 | 1,463 |
| 2024-01-22 | 1,462 | 1,471.5 | 1,446.5 | 1,457.5 | 1,160,600 | 1,457.50 |
| 2024-01-19 | 1,458 | 1,465 | 1,443 | 1,453.5 | 682,400 | 1,453.50 |
| 2024-01-18 | 1,440 | 1,453.5 | 1,436.5 | 1,447.5 | 800,000 | 1,447.50 |
| 2024-01-17 | 1,470 | 1,488.5 | 1,449.5 | 1,449.5 | 813,100 | 1,449.50 |
| 2024-01-16 | 1,494.5 | 1,496.5 | 1,463 | 1,472.5 | 753,300 | 1,472.50 |
| 2024-01-15 | 1,465.5 | 1,510 | 1,463 | 1,505.5 | 843,900 | 1,505.50 |
| 2024-01-12 | 1,480 | 1,480 | 1,460 | 1,465.5 | 610,600 | 1,465.50 |
| 2024-01-11 | 1,456 | 1,484.5 | 1,456 | 1,463 | 1,228,700 | 1,463 |
| 2024-01-10 | 1,441 | 1,457.5 | 1,431.5 | 1,449.5 | 747,200 | 1,449.50 |
| 2024-01-09 | 1,434 | 1,452.5 | 1,430.5 | 1,442 | 890,700 | 1,442 |
| 2024-01-05 | 1,410.5 | 1,433.5 | 1,409 | 1,423 | 940,900 | 1,423 |
| 2024-01-04 | 1,360 | 1,413 | 1,350.5 | 1,410.5 | 814,800 | 1,410.50 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
