4202 (株)ダイセル の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 340 | 347 | 340 | 347 | 107,000 | 347 |
| 2000-12-28 | 347 | 350 | 345 | 349 | 787,000 | 349 |
| 2000-12-27 | 338 | 353 | 338 | 350 | 1,572,000 | 350 |
| 2000-12-26 | 334 | 338 | 334 | 334 | 421,000 | 334 |
| 2000-12-25 | 334 | 336 | 329 | 330 | 654,000 | 330 |
| 2000-12-22 | 321 | 327 | 321 | 324 | 674,000 | 324 |
| 2000-12-21 | 316 | 321 | 316 | 320 | 638,000 | 320 |
| 2000-12-20 | 320 | 323 | 317 | 320 | 319,000 | 320 |
| 2000-12-19 | 330 | 332 | 323 | 326 | 556,000 | 326 |
| 2000-12-18 | 328 | 330 | 323 | 325 | 455,000 | 325 |
| 2000-12-15 | 335 | 343 | 332 | 335 | 632,000 | 335 |
| 2000-12-14 | 335 | 338 | 330 | 335 | 660,000 | 335 |
| 2000-12-13 | 330 | 338 | 327 | 337 | 700,000 | 337 |
| 2000-12-12 | 339 | 339 | 326 | 326 | 427,000 | 326 |
| 2000-12-11 | 345 | 345 | 334 | 335 | 387,000 | 335 |
| 2000-12-08 | 333 | 334 | 330 | 330 | 576,000 | 330 |
| 2000-12-07 | 335 | 342 | 333 | 333 | 394,000 | 333 |
| 2000-12-06 | 343 | 345 | 336 | 336 | 576,000 | 336 |
| 2000-12-05 | 347 | 348 | 340 | 340 | 691,000 | 340 |
| 2000-12-04 | 349 | 349 | 342 | 342 | 530,000 | 342 |
| 2000-12-01 | 350 | 350 | 345 | 346 | 597,000 | 346 |
| 2000-11-30 | 351 | 355 | 349 | 352 | 617,000 | 352 |
| 2000-11-29 | 346 | 353 | 346 | 353 | 473,000 | 353 |
| 2000-11-28 | 347 | 359 | 345 | 355 | 1,038,000 | 355 |
| 2000-11-27 | 338 | 350 | 338 | 348 | 747,000 | 348 |
| 2000-11-24 | 338 | 339 | 336 | 338 | 559,000 | 338 |
| 2000-11-22 | 334 | 338 | 334 | 337 | 673,000 | 337 |
| 2000-11-21 | 335 | 338 | 334 | 338 | 895,000 | 338 |
| 2000-11-20 | 335 | 339 | 333 | 335 | 559,000 | 335 |
| 2000-11-17 | 335 | 335 | 333 | 335 | 613,000 | 335 |
| 2000-11-16 | 335 | 336 | 334 | 335 | 389,000 | 335 |
| 2000-11-15 | 337 | 337 | 333 | 333 | 296,000 | 333 |
| 2000-11-14 | 338 | 338 | 332 | 337 | 285,000 | 337 |
| 2000-11-13 | 330 | 338 | 330 | 338 | 312,000 | 338 |
| 2000-11-10 | 342 | 342 | 338 | 340 | 334,000 | 340 |
| 2000-11-09 | 339 | 343 | 338 | 342 | 359,000 | 342 |
| 2000-11-08 | 333 | 341 | 333 | 339 | 317,000 | 339 |
| 2000-11-07 | 340 | 342 | 335 | 338 | 428,000 | 338 |
| 2000-11-06 | 335 | 347 | 334 | 338 | 1,271,000 | 338 |
| 2000-11-02 | 334 | 338 | 333 | 335 | 529,000 | 335 |
| 2000-11-01 | 332 | 335 | 328 | 335 | 727,000 | 335 |
| 2000-10-31 | 326 | 332 | 326 | 332 | 597,000 | 332 |
| 2000-10-30 | 328 | 329 | 325 | 326 | 427,000 | 326 |
| 2000-10-27 | 328 | 333 | 326 | 332 | 524,000 | 332 |
| 2000-10-26 | 325 | 328 | 320 | 328 | 577,000 | 328 |
| 2000-10-25 | 324 | 329 | 320 | 327 | 699,000 | 327 |
| 2000-10-24 | 320 | 325 | 319 | 325 | 400,000 | 325 |
| 2000-10-23 | 319 | 323 | 317 | 320 | 333,000 | 320 |
| 2000-10-20 | 315 | 320 | 315 | 315 | 820,000 | 315 |
| 2000-10-19 | 308 | 314 | 307 | 310 | 577,000 | 310 |
| 2000-10-18 | 310 | 317 | 308 | 313 | 603,000 | 313 |
| 2000-10-17 | 317 | 325 | 311 | 315 | 476,000 | 315 |
| 2000-10-16 | 303 | 321 | 301 | 320 | 614,000 | 320 |
| 2000-10-13 | 303 | 303 | 294 | 298 | 434,000 | 298 |
| 2000-10-12 | 309 | 310 | 307 | 308 | 174,000 | 308 |
| 2000-10-11 | 309 | 315 | 307 | 310 | 461,000 | 310 |
| 2000-10-10 | 309 | 310 | 307 | 310 | 228,000 | 310 |
| 2000-10-06 | 308 | 310 | 305 | 310 | 299,000 | 310 |
| 2000-10-05 | 310 | 312 | 307 | 312 | 343,000 | 312 |
| 2000-10-04 | 307 | 313 | 306 | 313 | 303,000 | 313 |
| 2000-10-03 | 302 | 314 | 302 | 312 | 449,000 | 312 |
| 2000-10-02 | 301 | 306 | 301 | 304 | 207,000 | 304 |
| 2000-09-29 | 300 | 307 | 300 | 300 | 291,000 | 300 |
| 2000-09-28 | 300 | 302 | 300 | 300 | 242,000 | 300 |
| 2000-09-27 | 300 | 302 | 300 | 300 | 284,000 | 300 |
| 2000-09-26 | 300 | 305 | 300 | 303 | 279,000 | 303 |
| 2000-09-25 | 304 | 305 | 300 | 302 | 520,000 | 302 |
| 2000-09-22 | 297 | 301 | 295 | 297 | 384,000 | 297 |
| 2000-09-21 | 300 | 304 | 297 | 298 | 859,000 | 298 |
| 2000-09-20 | 301 | 304 | 299 | 304 | 885,000 | 304 |
| 2000-09-19 | 300 | 307 | 299 | 307 | 718,000 | 307 |
| 2000-09-18 | 300 | 307 | 300 | 307 | 239,000 | 307 |
| 2000-09-14 | 300 | 302 | 299 | 299 | 250,000 | 299 |
| 2000-09-13 | 301 | 303 | 299 | 303 | 177,000 | 303 |
| 2000-09-12 | 299 | 302 | 299 | 302 | 217,000 | 302 |
| 2000-09-11 | 298 | 302 | 297 | 299 | 434,000 | 299 |
| 2000-09-08 | 309 | 311 | 296 | 308 | 734,000 | 308 |
| 2000-09-07 | 296 | 310 | 296 | 309 | 417,000 | 309 |
| 2000-09-06 | 305 | 307 | 295 | 295 | 167,000 | 295 |
| 2000-09-05 | 313 | 313 | 305 | 313 | 267,000 | 313 |
| 2000-09-04 | 303 | 313 | 301 | 313 | 484,000 | 313 |
| 2000-09-01 | 305 | 305 | 301 | 302 | 209,000 | 302 |
| 2000-08-31 | 313 | 313 | 300 | 301 | 279,000 | 301 |
| 2000-08-30 | 311 | 314 | 311 | 314 | 380,000 | 314 |
| 2000-08-29 | 307 | 312 | 305 | 311 | 320,000 | 311 |
| 2000-08-28 | 305 | 307 | 301 | 307 | 290,000 | 307 |
| 2000-08-25 | 312 | 314 | 307 | 314 | 451,000 | 314 |
| 2000-08-24 | 303 | 313 | 303 | 312 | 401,000 | 312 |
| 2000-08-23 | 304 | 308 | 302 | 304 | 306,000 | 304 |
| 2000-08-22 | 299 | 310 | 298 | 310 | 341,000 | 310 |
| 2000-08-21 | 299 | 302 | 296 | 302 | 287,000 | 302 |
| 2000-08-18 | 295 | 305 | 295 | 305 | 231,000 | 305 |
| 2000-08-17 | 307 | 308 | 300 | 300 | 214,000 | 300 |
| 2000-08-16 | 304 | 308 | 300 | 308 | 299,000 | 308 |
| 2000-08-15 | 299 | 313 | 299 | 313 | 331,000 | 313 |
| 2000-08-14 | 305 | 305 | 296 | 299 | 159,000 | 299 |
| 2000-08-11 | 298 | 306 | 298 | 303 | 489,000 | 303 |
| 2000-08-10 | 298 | 298 | 293 | 296 | 309,000 | 296 |
| 2000-08-09 | 292 | 300 | 292 | 293 | 543,000 | 293 |
| 2000-08-08 | 298 | 298 | 293 | 295 | 410,000 | 295 |
| 2000-08-07 | 292 | 295 | 291 | 295 | 385,000 | 295 |
| 2000-08-04 | 286 | 294 | 282 | 293 | 500,000 | 293 |
| 2000-08-03 | 286 | 287 | 280 | 281 | 395,000 | 281 |
| 2000-08-02 | 285 | 288 | 282 | 285 | 463,000 | 285 |
| 2000-08-01 | 280 | 284 | 279 | 281 | 792,000 | 281 |
| 2000-07-31 | 280 | 281 | 273 | 279 | 675,000 | 279 |
| 2000-07-28 | 281 | 290 | 280 | 285 | 772,000 | 285 |
| 2000-07-27 | 289 | 292 | 285 | 291 | 460,000 | 291 |
| 2000-07-26 | 304 | 304 | 288 | 292 | 966,000 | 292 |
| 2000-07-25 | 297 | 304 | 295 | 301 | 823,000 | 301 |
| 2000-07-24 | 305 | 305 | 291 | 292 | 981,000 | 292 |
| 2000-07-21 | 310 | 312 | 305 | 307 | 535,000 | 307 |
| 2000-07-19 | 309 | 312 | 307 | 308 | 352,000 | 308 |
| 2000-07-18 | 319 | 319 | 309 | 314 | 637,000 | 314 |
| 2000-07-17 | 325 | 325 | 319 | 320 | 373,000 | 320 |
| 2000-07-14 | 324 | 325 | 320 | 325 | 446,000 | 325 |
| 2000-07-13 | 326 | 327 | 318 | 319 | 436,000 | 319 |
| 2000-07-12 | 327 | 331 | 323 | 324 | 613,000 | 324 |
| 2000-07-11 | 327 | 332 | 327 | 332 | 477,000 | 332 |
| 2000-07-10 | 335 | 335 | 328 | 332 | 426,000 | 332 |
| 2000-07-07 | 328 | 328 | 324 | 326 | 662,000 | 326 |
| 2000-07-06 | 326 | 327 | 323 | 326 | 416,000 | 326 |
| 2000-07-05 | 334 | 337 | 324 | 328 | 1,304,000 | 328 |
| 2000-07-04 | 346 | 348 | 338 | 339 | 1,645,000 | 339 |
| 2000-07-03 | 342 | 343 | 333 | 336 | 1,167,000 | 336 |
| 2000-06-30 | 324 | 346 | 324 | 342 | 1,678,000 | 342 |
| 2000-06-29 | 329 | 332 | 323 | 324 | 636,000 | 324 |
| 2000-06-28 | 330 | 338 | 325 | 335 | 810,000 | 335 |
| 2000-06-27 | 314 | 332 | 314 | 329 | 719,000 | 329 |
| 2000-06-26 | 320 | 321 | 310 | 310 | 381,000 | 310 |
| 2000-06-23 | 320 | 320 | 313 | 316 | 509,000 | 316 |
| 2000-06-22 | 320 | 322 | 313 | 313 | 365,000 | 313 |
| 2000-06-21 | 320 | 320 | 314 | 315 | 482,000 | 315 |
| 2000-06-20 | 317 | 320 | 311 | 320 | 591,000 | 320 |
| 2000-06-19 | 306 | 313 | 300 | 308 | 1,750,000 | 308 |
| 2000-06-16 | 334 | 334 | 325 | 327 | 389,000 | 327 |
| 2000-06-15 | 335 | 340 | 329 | 329 | 324,000 | 329 |
| 2000-06-14 | 345 | 346 | 334 | 342 | 464,000 | 342 |
| 2000-06-13 | 351 | 352 | 335 | 340 | 1,201,000 | 340 |
| 2000-06-12 | 343 | 360 | 343 | 357 | 1,761,000 | 357 |
| 2000-06-09 | 339 | 341 | 333 | 338 | 955,000 | 338 |
| 2000-06-08 | 325 | 327 | 323 | 326 | 976,000 | 326 |
| 2000-06-07 | 329 | 330 | 319 | 320 | 729,000 | 320 |
| 2000-06-06 | 328 | 328 | 320 | 325 | 483,000 | 325 |
| 2000-06-05 | 316 | 326 | 315 | 325 | 687,000 | 325 |
| 2000-06-02 | 326 | 327 | 315 | 315 | 440,000 | 315 |
| 2000-06-01 | 315 | 325 | 312 | 323 | 271,000 | 323 |
| 2000-05-31 | 330 | 330 | 315 | 318 | 428,000 | 318 |
| 2000-05-30 | 333 | 336 | 325 | 325 | 336,000 | 325 |
| 2000-05-29 | 332 | 335 | 327 | 329 | 315,000 | 329 |
| 2000-05-26 | 326 | 330 | 322 | 322 | 513,000 | 322 |
| 2000-05-25 | 334 | 335 | 326 | 326 | 662,000 | 326 |
| 2000-05-24 | 331 | 334 | 329 | 334 | 354,000 | 334 |
| 2000-05-23 | 324 | 338 | 324 | 336 | 699,000 | 336 |
| 2000-05-22 | 331 | 332 | 326 | 329 | 674,000 | 329 |
| 2000-05-19 | 335 | 352 | 335 | 346 | 782,000 | 346 |
| 2000-05-18 | 343 | 345 | 337 | 342 | 946,000 | 342 |
| 2000-05-17 | 350 | 353 | 346 | 353 | 640,000 | 353 |
| 2000-05-16 | 337 | 352 | 337 | 345 | 867,000 | 345 |
| 2000-05-15 | 340 | 342 | 335 | 340 | 342,000 | 340 |
| 2000-05-12 | 340 | 341 | 334 | 340 | 406,000 | 340 |
| 2000-05-11 | 341 | 341 | 333 | 333 | 317,000 | 333 |
| 2000-05-10 | 339 | 341 | 336 | 338 | 618,000 | 338 |
| 2000-05-09 | 339 | 340 | 336 | 338 | 324,000 | 338 |
| 2000-05-08 | 342 | 342 | 334 | 339 | 426,000 | 339 |
| 2000-05-02 | 337 | 344 | 336 | 340 | 892,000 | 340 |
| 2000-05-01 | 330 | 330 | 325 | 327 | 338,000 | 327 |
| 2000-04-28 | 340 | 340 | 331 | 331 | 548,000 | 331 |
| 2000-04-27 | 334 | 340 | 334 | 335 | 499,000 | 335 |
| 2000-04-26 | 333 | 334 | 326 | 334 | 507,000 | 334 |
| 2000-04-25 | 338 | 339 | 328 | 329 | 422,000 | 329 |
| 2000-04-24 | 329 | 335 | 327 | 328 | 229,000 | 328 |
| 2000-04-21 | 323 | 330 | 320 | 320 | 319,000 | 320 |
| 2000-04-20 | 329 | 338 | 327 | 338 | 318,000 | 338 |
| 2000-04-19 | 330 | 340 | 325 | 334 | 658,000 | 334 |
| 2000-04-18 | 325 | 335 | 319 | 335 | 1,020,000 | 335 |
| 2000-04-17 | 317 | 327 | 313 | 323 | 592,000 | 323 |
| 2000-04-14 | 354 | 354 | 342 | 342 | 632,000 | 342 |
| 2000-04-13 | 342 | 349 | 341 | 349 | 637,000 | 349 |
| 2000-04-12 | 343 | 347 | 340 | 342 | 533,000 | 342 |
| 2000-04-11 | 350 | 352 | 345 | 348 | 301,000 | 348 |
| 2000-04-10 | 364 | 365 | 352 | 355 | 282,000 | 355 |
| 2000-04-07 | 360 | 374 | 357 | 360 | 910,000 | 360 |
| 2000-04-06 | 365 | 365 | 354 | 355 | 461,000 | 355 |
| 2000-04-05 | 364 | 369 | 360 | 360 | 399,000 | 360 |
| 2000-04-04 | 368 | 378 | 362 | 369 | 1,173,000 | 369 |
| 2000-04-03 | 350 | 370 | 347 | 368 | 1,196,000 | 368 |
| 2000-03-31 | 342 | 350 | 337 | 350 | 708,000 | 350 |
| 2000-03-30 | 333 | 344 | 330 | 337 | 487,000 | 337 |
| 2000-03-29 | 328 | 334 | 328 | 332 | 496,000 | 332 |
| 2000-03-28 | 332 | 332 | 318 | 325 | 526,000 | 325 |
| 2000-03-27 | 320 | 331 | 320 | 330 | 942,000 | 330 |
| 2000-03-24 | 341 | 342 | 317 | 320 | 1,740,000 | 320 |
| 2000-03-23 | 334 | 350 | 328 | 341 | 477,000 | 341 |
| 2000-03-22 | 350 | 350 | 331 | 334 | 429,000 | 334 |
| 2000-03-21 | 333 | 348 | 328 | 346 | 702,000 | 346 |
| 2000-03-17 | 325 | 340 | 318 | 340 | 1,314,000 | 340 |
| 2000-03-16 | 325 | 330 | 320 | 330 | 484,000 | 330 |
| 2000-03-15 | 336 | 341 | 320 | 327 | 590,000 | 327 |
| 2000-03-14 | 350 | 353 | 335 | 341 | 354,000 | 341 |
| 2000-03-13 | 350 | 355 | 340 | 343 | 529,000 | 343 |
| 2000-03-10 | 340 | 350 | 339 | 350 | 1,356,000 | 350 |
| 2000-03-09 | 360 | 360 | 338 | 349 | 845,000 | 349 |
| 2000-03-08 | 362 | 367 | 358 | 367 | 595,000 | 367 |
| 2000-03-07 | 381 | 381 | 362 | 362 | 436,000 | 362 |
| 2000-03-06 | 390 | 390 | 371 | 376 | 671,000 | 376 |
| 2000-03-03 | 375 | 394 | 374 | 383 | 1,606,000 | 383 |
| 2000-03-02 | 366 | 380 | 361 | 372 | 560,000 | 372 |
| 2000-03-01 | 366 | 373 | 355 | 364 | 703,000 | 364 |
| 2000-02-29 | 381 | 382 | 365 | 365 | 367,000 | 365 |
| 2000-02-28 | 377 | 380 | 361 | 379 | 503,000 | 379 |
| 2000-02-25 | 380 | 389 | 373 | 377 | 607,000 | 377 |
| 2000-02-24 | 368 | 375 | 368 | 369 | 345,000 | 369 |
| 2000-02-23 | 357 | 369 | 350 | 368 | 546,000 | 368 |
| 2000-02-22 | 370 | 370 | 360 | 360 | 429,000 | 360 |
| 2000-02-21 | 370 | 376 | 368 | 370 | 520,000 | 370 |
| 2000-02-18 | 399 | 399 | 370 | 370 | 949,000 | 370 |
| 2000-02-17 | 361 | 399 | 358 | 391 | 1,339,000 | 391 |
| 2000-02-16 | 365 | 368 | 355 | 362 | 625,000 | 362 |
| 2000-02-15 | 371 | 380 | 365 | 369 | 524,000 | 369 |
| 2000-02-14 | 379 | 379 | 369 | 369 | 451,000 | 369 |
| 2000-02-10 | 385 | 385 | 363 | 379 | 1,065,000 | 379 |
| 2000-02-09 | 352 | 408 | 348 | 385 | 3,389,000 | 385 |
| 2000-02-08 | 355 | 360 | 348 | 352 | 777,000 | 352 |
| 2000-02-07 | 361 | 364 | 349 | 360 | 662,000 | 360 |
| 2000-02-04 | 366 | 367 | 360 | 361 | 368,000 | 361 |
| 2000-02-03 | 362 | 368 | 350 | 367 | 1,022,000 | 367 |
| 2000-02-02 | 371 | 372 | 362 | 362 | 396,000 | 362 |
| 2000-02-01 | 366 | 373 | 358 | 373 | 904,000 | 373 |
| 2000-01-31 | 350 | 381 | 348 | 381 | 1,032,000 | 381 |
| 2000-01-28 | 351 | 357 | 348 | 348 | 412,000 | 348 |
| 2000-01-27 | 362 | 364 | 355 | 358 | 1,028,000 | 358 |
| 2000-01-26 | 380 | 387 | 365 | 367 | 992,000 | 367 |
| 2000-01-25 | 365 | 383 | 360 | 379 | 1,824,000 | 379 |
| 2000-01-24 | 370 | 380 | 359 | 360 | 989,000 | 360 |
| 2000-01-21 | 409 | 415 | 365 | 380 | 5,512,000 | 380 |
| 2000-01-20 | 390 | 390 | 390 | 390 | 493,000 | 390 |
| 2000-01-19 | 302 | 312 | 300 | 310 | 430,000 | 310 |
| 2000-01-18 | 307 | 309 | 300 | 302 | 268,000 | 302 |
| 2000-01-17 | 304 | 307 | 300 | 302 | 295,000 | 302 |
| 2000-01-14 | 305 | 305 | 291 | 300 | 442,000 | 300 |
| 2000-01-13 | 281 | 305 | 281 | 303 | 960,000 | 303 |
| 2000-01-12 | 283 | 288 | 283 | 283 | 244,000 | 283 |
| 2000-01-11 | 285 | 290 | 283 | 283 | 334,000 | 283 |
| 2000-01-07 | 275 | 284 | 275 | 280 | 350,000 | 280 |
| 2000-01-06 | 283 | 283 | 276 | 278 | 269,000 | 278 |
| 2000-01-05 | 263 | 284 | 263 | 284 | 548,000 | 284 |
| 2000-01-04 | 284 | 284 | 260 | 260 | 271,000 | 260 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
