4202 (株)ダイセル の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 382 | 385 | 374 | 385 | 191,000 | 385 |
| 2001-12-27 | 367 | 369 | 361 | 369 | 202,000 | 369 |
| 2001-12-26 | 377 | 379 | 369 | 369 | 201,000 | 369 |
| 2001-12-25 | 381 | 386 | 374 | 381 | 903,000 | 381 |
| 2001-12-21 | 360 | 371 | 354 | 371 | 420,000 | 371 |
| 2001-12-20 | 350 | 358 | 349 | 355 | 547,000 | 355 |
| 2001-12-19 | 349 | 355 | 332 | 348 | 302,000 | 348 |
| 2001-12-18 | 365 | 368 | 354 | 359 | 220,000 | 359 |
| 2001-12-17 | 365 | 366 | 352 | 354 | 130,000 | 354 |
| 2001-12-14 | 365 | 369 | 365 | 369 | 718,000 | 369 |
| 2001-12-13 | 374 | 374 | 368 | 371 | 255,000 | 371 |
| 2001-12-12 | 358 | 375 | 355 | 366 | 333,000 | 366 |
| 2001-12-11 | 365 | 368 | 358 | 358 | 235,000 | 358 |
| 2001-12-10 | 380 | 382 | 374 | 374 | 430,000 | 374 |
| 2001-12-07 | 365 | 381 | 365 | 371 | 244,000 | 371 |
| 2001-12-06 | 369 | 376 | 369 | 375 | 172,000 | 375 |
| 2001-12-05 | 375 | 377 | 361 | 368 | 453,000 | 368 |
| 2001-12-04 | 373 | 377 | 363 | 377 | 612,000 | 377 |
| 2001-12-03 | 380 | 385 | 368 | 385 | 976,000 | 385 |
| 2001-11-30 | 364 | 390 | 357 | 381 | 700,000 | 381 |
| 2001-11-29 | 345 | 366 | 340 | 363 | 842,000 | 363 |
| 2001-11-28 | 332 | 343 | 332 | 340 | 477,000 | 340 |
| 2001-11-27 | 343 | 343 | 331 | 331 | 280,000 | 331 |
| 2001-11-26 | 340 | 347 | 338 | 340 | 322,000 | 340 |
| 2001-11-22 | 346 | 346 | 332 | 345 | 334,000 | 345 |
| 2001-11-21 | 337 | 342 | 336 | 340 | 376,000 | 340 |
| 2001-11-20 | 340 | 346 | 338 | 338 | 290,000 | 338 |
| 2001-11-19 | 343 | 343 | 332 | 338 | 265,000 | 338 |
| 2001-11-16 | 323 | 345 | 323 | 340 | 246,000 | 340 |
| 2001-11-15 | 322 | 330 | 320 | 328 | 390,000 | 328 |
| 2001-11-14 | 332 | 337 | 331 | 332 | 157,000 | 332 |
| 2001-11-13 | 326 | 331 | 318 | 331 | 222,000 | 331 |
| 2001-11-12 | 325 | 331 | 325 | 331 | 173,000 | 331 |
| 2001-11-09 | 329 | 332 | 322 | 323 | 272,000 | 323 |
| 2001-11-08 | 329 | 338 | 326 | 338 | 270,000 | 338 |
| 2001-11-07 | 340 | 341 | 326 | 328 | 301,000 | 328 |
| 2001-11-06 | 350 | 352 | 342 | 342 | 148,000 | 342 |
| 2001-11-05 | 334 | 349 | 334 | 349 | 273,000 | 349 |
| 2001-11-02 | 356 | 356 | 333 | 336 | 319,000 | 336 |
| 2001-11-01 | 345 | 354 | 345 | 346 | 492,000 | 346 |
| 2001-10-31 | 350 | 355 | 348 | 350 | 284,000 | 350 |
| 2001-10-30 | 346 | 357 | 346 | 355 | 262,000 | 355 |
| 2001-10-29 | 369 | 370 | 346 | 347 | 520,000 | 347 |
| 2001-10-26 | 382 | 383 | 362 | 368 | 420,000 | 368 |
| 2001-10-25 | 382 | 383 | 372 | 378 | 608,000 | 378 |
| 2001-10-24 | 378 | 384 | 373 | 380 | 388,000 | 380 |
| 2001-10-23 | 372 | 378 | 370 | 378 | 265,000 | 378 |
| 2001-10-22 | 374 | 375 | 367 | 375 | 166,000 | 375 |
| 2001-10-19 | 379 | 379 | 369 | 375 | 365,000 | 375 |
| 2001-10-18 | 361 | 395 | 361 | 380 | 790,000 | 380 |
| 2001-10-17 | 363 | 368 | 360 | 366 | 183,000 | 366 |
| 2001-10-16 | 365 | 370 | 362 | 368 | 228,000 | 368 |
| 2001-10-15 | 371 | 373 | 361 | 370 | 193,000 | 370 |
| 2001-10-12 | 359 | 374 | 357 | 374 | 481,000 | 374 |
| 2001-10-11 | 345 | 364 | 344 | 364 | 252,000 | 364 |
| 2001-10-10 | 338 | 348 | 331 | 340 | 306,000 | 340 |
| 2001-10-09 | 331 | 339 | 328 | 329 | 258,000 | 329 |
| 2001-10-05 | 341 | 342 | 328 | 329 | 1,248,000 | 329 |
| 2001-10-04 | 361 | 366 | 341 | 341 | 907,000 | 341 |
| 2001-10-03 | 365 | 379 | 360 | 361 | 472,000 | 361 |
| 2001-10-02 | 347 | 360 | 342 | 349 | 645,000 | 349 |
| 2001-10-01 | 332 | 348 | 325 | 342 | 396,000 | 342 |
| 2001-09-28 | 316 | 333 | 316 | 331 | 330,000 | 331 |
| 2001-09-27 | 320 | 320 | 305 | 315 | 247,000 | 315 |
| 2001-09-26 | 314 | 315 | 310 | 315 | 238,000 | 315 |
| 2001-09-25 | 324 | 324 | 300 | 306 | 531,000 | 306 |
| 2001-09-21 | 307 | 307 | 299 | 303 | 217,000 | 303 |
| 2001-09-20 | 312 | 314 | 302 | 307 | 263,000 | 307 |
| 2001-09-19 | 316 | 327 | 312 | 317 | 503,000 | 317 |
| 2001-09-18 | 312 | 321 | 312 | 312 | 659,000 | 312 |
| 2001-09-17 | 330 | 330 | 310 | 311 | 532,000 | 311 |
| 2001-09-14 | 329 | 335 | 327 | 335 | 482,000 | 335 |
| 2001-09-13 | 310 | 321 | 310 | 315 | 172,000 | 315 |
| 2001-09-12 | 290 | 313 | 290 | 308 | 280,000 | 308 |
| 2001-09-11 | 340 | 348 | 330 | 330 | 367,000 | 330 |
| 2001-09-10 | 367 | 368 | 340 | 340 | 476,000 | 340 |
| 2001-09-07 | 350 | 372 | 350 | 367 | 320,000 | 367 |
| 2001-09-06 | 347 | 360 | 347 | 360 | 460,000 | 360 |
| 2001-09-05 | 365 | 378 | 345 | 351 | 341,000 | 351 |
| 2001-09-04 | 370 | 372 | 348 | 370 | 299,000 | 370 |
| 2001-09-03 | 380 | 380 | 361 | 370 | 695,000 | 370 |
| 2001-08-31 | 380 | 399 | 375 | 395 | 360,000 | 395 |
| 2001-08-30 | 395 | 395 | 382 | 382 | 381,000 | 382 |
| 2001-08-29 | 400 | 404 | 390 | 395 | 304,000 | 395 |
| 2001-08-28 | 407 | 413 | 402 | 408 | 413,000 | 408 |
| 2001-08-27 | 419 | 419 | 406 | 412 | 323,000 | 412 |
| 2001-08-24 | 418 | 420 | 403 | 415 | 345,000 | 415 |
| 2001-08-23 | 416 | 423 | 413 | 419 | 618,000 | 419 |
| 2001-08-22 | 419 | 430 | 415 | 426 | 300,000 | 426 |
| 2001-08-21 | 425 | 434 | 425 | 429 | 215,000 | 429 |
| 2001-08-20 | 420 | 432 | 420 | 427 | 146,000 | 427 |
| 2001-08-17 | 440 | 440 | 426 | 426 | 135,000 | 426 |
| 2001-08-16 | 430 | 444 | 430 | 441 | 254,000 | 441 |
| 2001-08-15 | 432 | 440 | 430 | 440 | 344,000 | 440 |
| 2001-08-14 | 421 | 436 | 418 | 433 | 639,000 | 433 |
| 2001-08-13 | 415 | 415 | 407 | 410 | 686,000 | 410 |
| 2001-08-10 | 430 | 435 | 424 | 435 | 391,000 | 435 |
| 2001-08-09 | 430 | 436 | 424 | 430 | 437,000 | 430 |
| 2001-08-08 | 432 | 433 | 425 | 433 | 292,000 | 433 |
| 2001-08-07 | 430 | 433 | 420 | 433 | 368,000 | 433 |
| 2001-08-06 | 427 | 436 | 427 | 435 | 401,000 | 435 |
| 2001-08-03 | 424 | 428 | 424 | 428 | 509,000 | 428 |
| 2001-08-02 | 419 | 428 | 416 | 420 | 470,000 | 420 |
| 2001-08-01 | 420 | 424 | 413 | 424 | 503,000 | 424 |
| 2001-07-31 | 414 | 420 | 412 | 420 | 158,000 | 420 |
| 2001-07-30 | 415 | 424 | 410 | 414 | 107,000 | 414 |
| 2001-07-27 | 409 | 429 | 409 | 420 | 329,000 | 420 |
| 2001-07-26 | 412 | 430 | 411 | 424 | 280,000 | 424 |
| 2001-07-25 | 427 | 428 | 416 | 424 | 354,000 | 424 |
| 2001-07-24 | 406 | 430 | 403 | 430 | 378,000 | 430 |
| 2001-07-23 | 434 | 436 | 407 | 416 | 387,000 | 416 |
| 2001-07-19 | 430 | 435 | 418 | 429 | 577,000 | 429 |
| 2001-07-18 | 451 | 452 | 420 | 445 | 1,314,000 | 445 |
| 2001-07-17 | 448 | 467 | 448 | 459 | 1,156,000 | 459 |
| 2001-07-16 | 445 | 450 | 441 | 450 | 360,000 | 450 |
| 2001-07-13 | 443 | 452 | 440 | 449 | 494,000 | 449 |
| 2001-07-12 | 441 | 445 | 430 | 430 | 276,000 | 430 |
| 2001-07-11 | 431 | 440 | 426 | 440 | 559,000 | 440 |
| 2001-07-10 | 439 | 443 | 435 | 440 | 495,000 | 440 |
| 2001-07-09 | 436 | 440 | 435 | 440 | 539,000 | 440 |
| 2001-07-06 | 440 | 445 | 436 | 438 | 587,000 | 438 |
| 2001-07-05 | 436 | 443 | 436 | 440 | 504,000 | 440 |
| 2001-07-04 | 445 | 450 | 442 | 443 | 937,000 | 443 |
| 2001-07-03 | 442 | 444 | 436 | 444 | 277,000 | 444 |
| 2001-07-02 | 436 | 446 | 432 | 436 | 724,000 | 436 |
| 2001-06-29 | 435 | 438 | 430 | 436 | 833,000 | 436 |
| 2001-06-28 | 445 | 445 | 434 | 436 | 338,000 | 436 |
| 2001-06-27 | 440 | 456 | 437 | 449 | 1,417,000 | 449 |
| 2001-06-26 | 434 | 439 | 430 | 439 | 627,000 | 439 |
| 2001-06-25 | 432 | 440 | 428 | 434 | 893,000 | 434 |
| 2001-06-22 | 420 | 430 | 419 | 430 | 653,000 | 430 |
| 2001-06-21 | 417 | 424 | 413 | 417 | 591,000 | 417 |
| 2001-06-20 | 412 | 422 | 412 | 417 | 894,000 | 417 |
| 2001-06-19 | 405 | 408 | 403 | 405 | 1,802,000 | 405 |
| 2001-06-18 | 411 | 411 | 393 | 398 | 1,805,000 | 398 |
| 2001-06-15 | 412 | 422 | 412 | 421 | 529,000 | 421 |
| 2001-06-14 | 435 | 437 | 429 | 430 | 674,000 | 430 |
| 2001-06-13 | 411 | 440 | 411 | 435 | 1,070,000 | 435 |
| 2001-06-12 | 434 | 434 | 415 | 419 | 395,000 | 419 |
| 2001-06-11 | 443 | 450 | 430 | 435 | 1,744,000 | 435 |
| 2001-06-08 | 441 | 445 | 431 | 440 | 1,841,000 | 440 |
| 2001-06-07 | 426 | 441 | 422 | 441 | 1,351,000 | 441 |
| 2001-06-06 | 420 | 428 | 420 | 425 | 993,000 | 425 |
| 2001-06-05 | 425 | 425 | 410 | 416 | 476,000 | 416 |
| 2001-06-04 | 420 | 427 | 418 | 421 | 653,000 | 421 |
| 2001-06-01 | 414 | 428 | 414 | 418 | 469,000 | 418 |
| 2001-05-31 | 406 | 414 | 406 | 414 | 569,000 | 414 |
| 2001-05-30 | 430 | 432 | 418 | 420 | 484,000 | 420 |
| 2001-05-29 | 423 | 444 | 420 | 438 | 1,442,000 | 438 |
| 2001-05-28 | 420 | 423 | 416 | 420 | 513,000 | 420 |
| 2001-05-25 | 428 | 429 | 421 | 426 | 463,000 | 426 |
| 2001-05-24 | 419 | 423 | 416 | 420 | 759,000 | 420 |
| 2001-05-23 | 415 | 434 | 415 | 423 | 3,537,000 | 423 |
| 2001-05-22 | 405 | 409 | 400 | 402 | 1,775,000 | 402 |
| 2001-05-21 | 388 | 399 | 388 | 395 | 1,298,000 | 395 |
| 2001-05-18 | 383 | 390 | 376 | 378 | 779,000 | 378 |
| 2001-05-17 | 379 | 388 | 376 | 388 | 526,000 | 388 |
| 2001-05-16 | 385 | 395 | 385 | 389 | 509,000 | 389 |
| 2001-05-15 | 378 | 384 | 376 | 383 | 441,000 | 383 |
| 2001-05-14 | 378 | 388 | 375 | 376 | 428,000 | 376 |
| 2001-05-11 | 390 | 392 | 388 | 388 | 151,000 | 388 |
| 2001-05-10 | 389 | 398 | 388 | 388 | 357,000 | 388 |
| 2001-05-09 | 393 | 393 | 382 | 389 | 666,000 | 389 |
| 2001-05-08 | 401 | 401 | 385 | 393 | 941,000 | 393 |
| 2001-05-07 | 405 | 408 | 399 | 405 | 792,000 | 405 |
| 2001-05-02 | 420 | 422 | 409 | 410 | 661,000 | 410 |
| 2001-05-01 | 416 | 422 | 415 | 420 | 1,142,000 | 420 |
| 2001-04-27 | 410 | 412 | 405 | 412 | 819,000 | 412 |
| 2001-04-26 | 407 | 415 | 407 | 410 | 2,113,000 | 410 |
| 2001-04-25 | 400 | 412 | 400 | 407 | 2,814,000 | 407 |
| 2001-04-24 | 385 | 398 | 384 | 397 | 522,000 | 397 |
| 2001-04-23 | 383 | 395 | 383 | 389 | 603,000 | 389 |
| 2001-04-20 | 390 | 390 | 383 | 388 | 641,000 | 388 |
| 2001-04-19 | 390 | 391 | 382 | 389 | 520,000 | 389 |
| 2001-04-18 | 390 | 390 | 384 | 390 | 479,000 | 390 |
| 2001-04-17 | 385 | 389 | 383 | 389 | 420,000 | 389 |
| 2001-04-16 | 382 | 388 | 381 | 388 | 86,000 | 388 |
| 2001-04-13 | 394 | 394 | 385 | 387 | 349,000 | 387 |
| 2001-04-12 | 386 | 392 | 383 | 389 | 603,000 | 389 |
| 2001-04-11 | 385 | 386 | 378 | 383 | 512,000 | 383 |
| 2001-04-10 | 395 | 400 | 390 | 390 | 601,000 | 390 |
| 2001-04-09 | 390 | 404 | 386 | 395 | 1,235,000 | 395 |
| 2001-04-06 | 381 | 389 | 375 | 385 | 502,000 | 385 |
| 2001-04-05 | 379 | 388 | 379 | 381 | 469,000 | 381 |
| 2001-04-04 | 369 | 379 | 369 | 374 | 503,000 | 374 |
| 2001-04-03 | 361 | 370 | 360 | 365 | 301,000 | 365 |
| 2001-04-02 | 356 | 363 | 355 | 355 | 458,000 | 355 |
| 2001-03-30 | 370 | 376 | 360 | 360 | 252,000 | 360 |
| 2001-03-29 | 369 | 377 | 368 | 370 | 400,000 | 370 |
| 2001-03-28 | 370 | 375 | 362 | 373 | 216,000 | 373 |
| 2001-03-27 | 362 | 370 | 361 | 370 | 323,000 | 370 |
| 2001-03-26 | 362 | 370 | 349 | 370 | 602,000 | 370 |
| 2001-03-23 | 358 | 363 | 355 | 362 | 337,000 | 362 |
| 2001-03-22 | 359 | 364 | 352 | 353 | 433,000 | 353 |
| 2001-03-21 | 346 | 358 | 345 | 350 | 339,000 | 350 |
| 2001-03-19 | 354 | 357 | 346 | 346 | 398,000 | 346 |
| 2001-03-16 | 358 | 358 | 353 | 354 | 144,000 | 354 |
| 2001-03-15 | 339 | 360 | 336 | 360 | 521,000 | 360 |
| 2001-03-14 | 344 | 346 | 335 | 339 | 234,000 | 339 |
| 2001-03-13 | 350 | 350 | 332 | 339 | 270,000 | 339 |
| 2001-03-12 | 360 | 360 | 350 | 357 | 381,000 | 357 |
| 2001-03-09 | 350 | 358 | 349 | 357 | 565,000 | 357 |
| 2001-03-08 | 359 | 360 | 353 | 357 | 136,000 | 357 |
| 2001-03-07 | 358 | 358 | 350 | 358 | 373,000 | 358 |
| 2001-03-06 | 353 | 360 | 350 | 360 | 434,000 | 360 |
| 2001-03-05 | 347 | 354 | 345 | 351 | 296,000 | 351 |
| 2001-03-02 | 357 | 357 | 345 | 345 | 306,000 | 345 |
| 2001-03-01 | 351 | 357 | 351 | 356 | 317,000 | 356 |
| 2001-02-28 | 348 | 355 | 348 | 351 | 316,000 | 351 |
| 2001-02-27 | 345 | 354 | 345 | 346 | 273,000 | 346 |
| 2001-02-26 | 353 | 355 | 345 | 345 | 168,000 | 345 |
| 2001-02-23 | 351 | 355 | 341 | 355 | 304,000 | 355 |
| 2001-02-22 | 347 | 347 | 335 | 341 | 146,000 | 341 |
| 2001-02-21 | 346 | 348 | 345 | 348 | 138,000 | 348 |
| 2001-02-20 | 348 | 353 | 348 | 353 | 138,000 | 353 |
| 2001-02-19 | 354 | 354 | 348 | 348 | 170,000 | 348 |
| 2001-02-16 | 353 | 363 | 353 | 359 | 867,000 | 359 |
| 2001-02-15 | 355 | 356 | 350 | 353 | 320,000 | 353 |
| 2001-02-14 | 347 | 356 | 347 | 356 | 730,000 | 356 |
| 2001-02-13 | 353 | 355 | 348 | 351 | 887,000 | 351 |
| 2001-02-09 | 340 | 348 | 340 | 348 | 503,000 | 348 |
| 2001-02-08 | 338 | 344 | 336 | 340 | 304,000 | 340 |
| 2001-02-07 | 341 | 341 | 336 | 337 | 256,000 | 337 |
| 2001-02-06 | 336 | 344 | 336 | 339 | 411,000 | 339 |
| 2001-02-05 | 330 | 337 | 330 | 335 | 537,000 | 335 |
| 2001-02-02 | 337 | 339 | 332 | 335 | 475,000 | 335 |
| 2001-02-01 | 332 | 335 | 332 | 335 | 618,000 | 335 |
| 2001-01-31 | 335 | 345 | 333 | 335 | 703,000 | 335 |
| 2001-01-30 | 337 | 337 | 334 | 335 | 334,000 | 335 |
| 2001-01-29 | 340 | 340 | 336 | 338 | 529,000 | 338 |
| 2001-01-26 | 332 | 340 | 332 | 335 | 723,000 | 335 |
| 2001-01-25 | 334 | 335 | 329 | 332 | 301,000 | 332 |
| 2001-01-24 | 339 | 342 | 335 | 338 | 381,000 | 338 |
| 2001-01-23 | 346 | 348 | 338 | 343 | 318,000 | 343 |
| 2001-01-22 | 345 | 349 | 340 | 346 | 382,000 | 346 |
| 2001-01-19 | 340 | 350 | 340 | 345 | 863,000 | 345 |
| 2001-01-18 | 325 | 342 | 323 | 342 | 620,000 | 342 |
| 2001-01-17 | 334 | 339 | 325 | 332 | 1,312,000 | 332 |
| 2001-01-16 | 348 | 348 | 327 | 335 | 1,688,000 | 335 |
| 2001-01-15 | 354 | 355 | 343 | 345 | 698,000 | 345 |
| 2001-01-12 | 345 | 357 | 345 | 354 | 1,441,000 | 354 |
| 2001-01-11 | 344 | 347 | 344 | 347 | 453,000 | 347 |
| 2001-01-10 | 350 | 351 | 339 | 344 | 385,000 | 344 |
| 2001-01-09 | 347 | 347 | 341 | 344 | 346,000 | 344 |
| 2001-01-05 | 344 | 352 | 343 | 349 | 777,000 | 349 |
| 2001-01-04 | 345 | 347 | 341 | 344 | 288,000 | 344 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
