4202 (株)ダイセル の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 331 | 336 | 329 | 335 | 51,000 | 335 |
| 2002-12-27 | 338 | 340 | 328 | 338 | 157,000 | 338 |
| 2002-12-26 | 330 | 339 | 325 | 338 | 216,000 | 338 |
| 2002-12-25 | 323 | 327 | 321 | 323 | 713,000 | 323 |
| 2002-12-24 | 323 | 325 | 316 | 320 | 764,000 | 320 |
| 2002-12-20 | 323 | 324 | 318 | 321 | 549,000 | 321 |
| 2002-12-19 | 313 | 325 | 313 | 324 | 442,000 | 324 |
| 2002-12-18 | 322 | 327 | 315 | 318 | 527,000 | 318 |
| 2002-12-17 | 324 | 329 | 322 | 323 | 603,000 | 323 |
| 2002-12-16 | 327 | 332 | 323 | 325 | 541,000 | 325 |
| 2002-12-13 | 338 | 342 | 335 | 337 | 1,018,000 | 337 |
| 2002-12-12 | 341 | 345 | 339 | 342 | 728,000 | 342 |
| 2002-12-11 | 340 | 341 | 338 | 340 | 500,000 | 340 |
| 2002-12-10 | 331 | 336 | 329 | 332 | 507,000 | 332 |
| 2002-12-09 | 334 | 340 | 329 | 332 | 525,000 | 332 |
| 2002-12-06 | 337 | 338 | 333 | 338 | 329,000 | 338 |
| 2002-12-05 | 343 | 343 | 335 | 335 | 535,000 | 335 |
| 2002-12-04 | 342 | 345 | 338 | 343 | 899,000 | 343 |
| 2002-12-03 | 340 | 346 | 340 | 344 | 600,000 | 344 |
| 2002-12-02 | 331 | 344 | 331 | 344 | 1,167,000 | 344 |
| 2002-11-29 | 330 | 334 | 327 | 333 | 799,000 | 333 |
| 2002-11-28 | 325 | 330 | 324 | 327 | 673,000 | 327 |
| 2002-11-27 | 325 | 330 | 320 | 330 | 362,000 | 330 |
| 2002-11-26 | 333 | 338 | 324 | 326 | 450,000 | 326 |
| 2002-11-25 | 321 | 330 | 318 | 328 | 721,000 | 328 |
| 2002-11-22 | 311 | 320 | 310 | 316 | 818,000 | 316 |
| 2002-11-21 | 306 | 309 | 303 | 306 | 724,000 | 306 |
| 2002-11-20 | 305 | 305 | 300 | 303 | 785,000 | 303 |
| 2002-11-19 | 310 | 314 | 299 | 305 | 800,000 | 305 |
| 2002-11-18 | 322 | 327 | 308 | 308 | 549,000 | 308 |
| 2002-11-15 | 337 | 343 | 319 | 324 | 627,000 | 324 |
| 2002-11-14 | 347 | 347 | 337 | 342 | 562,000 | 342 |
| 2002-11-13 | 354 | 355 | 345 | 348 | 444,000 | 348 |
| 2002-11-12 | 336 | 352 | 336 | 349 | 444,000 | 349 |
| 2002-11-11 | 350 | 350 | 338 | 346 | 772,000 | 346 |
| 2002-11-08 | 350 | 358 | 350 | 355 | 248,000 | 355 |
| 2002-11-07 | 363 | 363 | 356 | 360 | 231,000 | 360 |
| 2002-11-06 | 365 | 367 | 359 | 364 | 875,000 | 364 |
| 2002-11-05 | 350 | 367 | 350 | 366 | 738,000 | 366 |
| 2002-11-01 | 355 | 356 | 347 | 355 | 493,000 | 355 |
| 2002-10-31 | 360 | 360 | 350 | 360 | 521,000 | 360 |
| 2002-10-30 | 349 | 361 | 347 | 356 | 500,000 | 356 |
| 2002-10-29 | 333 | 353 | 333 | 351 | 493,000 | 351 |
| 2002-10-28 | 345 | 345 | 336 | 343 | 428,000 | 343 |
| 2002-10-25 | 338 | 342 | 332 | 342 | 381,000 | 342 |
| 2002-10-24 | 336 | 343 | 335 | 337 | 429,000 | 337 |
| 2002-10-23 | 319 | 339 | 319 | 339 | 464,000 | 339 |
| 2002-10-22 | 345 | 346 | 337 | 339 | 299,000 | 339 |
| 2002-10-21 | 336 | 349 | 336 | 345 | 519,000 | 345 |
| 2002-10-18 | 337 | 345 | 333 | 337 | 546,000 | 337 |
| 2002-10-17 | 325 | 335 | 325 | 335 | 280,000 | 335 |
| 2002-10-16 | 327 | 332 | 323 | 330 | 403,000 | 330 |
| 2002-10-15 | 315 | 335 | 315 | 327 | 690,000 | 327 |
| 2002-10-11 | 295 | 310 | 295 | 308 | 308,000 | 308 |
| 2002-10-10 | 310 | 310 | 293 | 298 | 264,000 | 298 |
| 2002-10-09 | 303 | 307 | 302 | 305 | 462,000 | 305 |
| 2002-10-08 | 300 | 304 | 299 | 303 | 375,000 | 303 |
| 2002-10-07 | 307 | 308 | 293 | 298 | 527,000 | 298 |
| 2002-10-04 | 315 | 321 | 315 | 321 | 320,000 | 321 |
| 2002-10-03 | 330 | 330 | 316 | 321 | 453,000 | 321 |
| 2002-10-02 | 335 | 341 | 331 | 334 | 191,000 | 334 |
| 2002-10-01 | 338 | 344 | 338 | 338 | 156,000 | 338 |
| 2002-09-30 | 350 | 357 | 344 | 344 | 105,000 | 344 |
| 2002-09-27 | 347 | 355 | 347 | 353 | 252,000 | 353 |
| 2002-09-26 | 342 | 349 | 342 | 348 | 210,000 | 348 |
| 2002-09-25 | 353 | 353 | 337 | 342 | 320,000 | 342 |
| 2002-09-24 | 348 | 355 | 342 | 355 | 467,000 | 355 |
| 2002-09-20 | 353 | 360 | 349 | 353 | 415,000 | 353 |
| 2002-09-19 | 350 | 361 | 350 | 352 | 598,000 | 352 |
| 2002-09-18 | 347 | 348 | 342 | 348 | 294,000 | 348 |
| 2002-09-17 | 340 | 354 | 340 | 352 | 625,000 | 352 |
| 2002-09-13 | 333 | 340 | 331 | 340 | 639,000 | 340 |
| 2002-09-12 | 331 | 343 | 331 | 340 | 374,000 | 340 |
| 2002-09-11 | 331 | 337 | 330 | 336 | 343,000 | 336 |
| 2002-09-10 | 324 | 333 | 324 | 331 | 896,000 | 331 |
| 2002-09-09 | 318 | 325 | 318 | 323 | 367,000 | 323 |
| 2002-09-06 | 313 | 318 | 313 | 318 | 450,000 | 318 |
| 2002-09-05 | 315 | 316 | 312 | 313 | 551,000 | 313 |
| 2002-09-04 | 318 | 320 | 307 | 311 | 577,000 | 311 |
| 2002-09-03 | 335 | 335 | 324 | 325 | 318,000 | 325 |
| 2002-09-02 | 337 | 337 | 334 | 334 | 225,000 | 334 |
| 2002-08-30 | 339 | 341 | 334 | 335 | 532,000 | 335 |
| 2002-08-29 | 345 | 345 | 336 | 339 | 269,000 | 339 |
| 2002-08-28 | 348 | 348 | 338 | 340 | 953,000 | 340 |
| 2002-08-27 | 365 | 365 | 350 | 350 | 543,000 | 350 |
| 2002-08-26 | 351 | 369 | 348 | 369 | 754,000 | 369 |
| 2002-08-23 | 370 | 370 | 351 | 351 | 591,000 | 351 |
| 2002-08-22 | 356 | 367 | 356 | 364 | 429,000 | 364 |
| 2002-08-21 | 343 | 359 | 342 | 355 | 376,000 | 355 |
| 2002-08-20 | 346 | 348 | 340 | 348 | 354,000 | 348 |
| 2002-08-19 | 352 | 353 | 347 | 348 | 434,000 | 348 |
| 2002-08-16 | 348 | 351 | 345 | 346 | 454,000 | 346 |
| 2002-08-15 | 350 | 355 | 346 | 348 | 526,000 | 348 |
| 2002-08-14 | 338 | 348 | 338 | 348 | 341,000 | 348 |
| 2002-08-13 | 350 | 351 | 341 | 344 | 381,000 | 344 |
| 2002-08-12 | 366 | 366 | 356 | 356 | 294,000 | 356 |
| 2002-08-09 | 362 | 366 | 358 | 366 | 253,000 | 366 |
| 2002-08-08 | 351 | 361 | 347 | 361 | 440,000 | 361 |
| 2002-08-07 | 343 | 358 | 343 | 355 | 314,000 | 355 |
| 2002-08-06 | 345 | 358 | 338 | 340 | 278,000 | 340 |
| 2002-08-05 | 344 | 355 | 343 | 351 | 264,000 | 351 |
| 2002-08-02 | 359 | 360 | 351 | 354 | 494,000 | 354 |
| 2002-08-01 | 356 | 363 | 355 | 360 | 500,000 | 360 |
| 2002-07-31 | 365 | 365 | 352 | 353 | 693,000 | 353 |
| 2002-07-30 | 367 | 370 | 365 | 365 | 367,000 | 365 |
| 2002-07-29 | 363 | 372 | 357 | 364 | 507,000 | 364 |
| 2002-07-26 | 383 | 390 | 376 | 376 | 571,000 | 376 |
| 2002-07-25 | 380 | 387 | 379 | 379 | 323,000 | 379 |
| 2002-07-24 | 380 | 381 | 375 | 376 | 406,000 | 376 |
| 2002-07-23 | 391 | 395 | 384 | 389 | 292,000 | 389 |
| 2002-07-22 | 382 | 394 | 382 | 393 | 254,000 | 393 |
| 2002-07-19 | 390 | 397 | 383 | 396 | 482,000 | 396 |
| 2002-07-18 | 373 | 405 | 373 | 405 | 785,000 | 405 |
| 2002-07-17 | 373 | 377 | 365 | 370 | 388,000 | 370 |
| 2002-07-16 | 374 | 379 | 370 | 370 | 247,000 | 370 |
| 2002-07-15 | 389 | 389 | 379 | 379 | 212,000 | 379 |
| 2002-07-12 | 389 | 393 | 389 | 390 | 319,000 | 390 |
| 2002-07-11 | 395 | 397 | 390 | 394 | 265,000 | 394 |
| 2002-07-10 | 402 | 403 | 398 | 401 | 381,000 | 401 |
| 2002-07-09 | 399 | 401 | 394 | 401 | 311,000 | 401 |
| 2002-07-08 | 404 | 404 | 394 | 395 | 353,000 | 395 |
| 2002-07-05 | 405 | 406 | 398 | 399 | 456,000 | 399 |
| 2002-07-04 | 404 | 408 | 403 | 405 | 278,000 | 405 |
| 2002-07-03 | 399 | 412 | 399 | 409 | 591,000 | 409 |
| 2002-07-02 | 405 | 405 | 400 | 404 | 286,000 | 404 |
| 2002-07-01 | 410 | 411 | 407 | 410 | 422,000 | 410 |
| 2002-06-28 | 405 | 409 | 403 | 409 | 370,000 | 409 |
| 2002-06-27 | 404 | 408 | 401 | 405 | 304,000 | 405 |
| 2002-06-26 | 399 | 405 | 396 | 399 | 375,000 | 399 |
| 2002-06-25 | 408 | 412 | 403 | 411 | 764,000 | 411 |
| 2002-06-24 | 391 | 405 | 390 | 405 | 651,000 | 405 |
| 2002-06-21 | 386 | 395 | 386 | 392 | 327,000 | 392 |
| 2002-06-20 | 397 | 399 | 386 | 398 | 356,000 | 398 |
| 2002-06-19 | 391 | 399 | 386 | 389 | 402,000 | 389 |
| 2002-06-18 | 388 | 394 | 383 | 392 | 104,000 | 392 |
| 2002-06-17 | 399 | 401 | 383 | 388 | 463,000 | 388 |
| 2002-06-14 | 403 | 403 | 394 | 394 | 952,000 | 394 |
| 2002-06-13 | 407 | 411 | 396 | 398 | 606,000 | 398 |
| 2002-06-12 | 414 | 417 | 410 | 417 | 542,000 | 417 |
| 2002-06-11 | 408 | 415 | 407 | 415 | 285,000 | 415 |
| 2002-06-10 | 414 | 414 | 406 | 408 | 472,000 | 408 |
| 2002-06-07 | 408 | 410 | 397 | 410 | 747,000 | 410 |
| 2002-06-06 | 410 | 414 | 404 | 405 | 579,000 | 405 |
| 2002-06-05 | 412 | 415 | 408 | 409 | 579,000 | 409 |
| 2002-06-04 | 402 | 415 | 401 | 415 | 1,980,000 | 415 |
| 2002-06-03 | 402 | 403 | 398 | 401 | 925,000 | 401 |
| 2002-05-31 | 390 | 393 | 383 | 389 | 826,000 | 389 |
| 2002-05-30 | 398 | 398 | 383 | 388 | 689,000 | 388 |
| 2002-05-29 | 407 | 408 | 395 | 395 | 315,000 | 395 |
| 2002-05-28 | 420 | 420 | 403 | 409 | 387,000 | 409 |
| 2002-05-27 | 413 | 423 | 413 | 418 | 426,000 | 418 |
| 2002-05-24 | 414 | 418 | 410 | 417 | 616,000 | 417 |
| 2002-05-23 | 399 | 409 | 398 | 404 | 527,000 | 404 |
| 2002-05-22 | 396 | 410 | 394 | 396 | 508,000 | 396 |
| 2002-05-21 | 393 | 408 | 393 | 394 | 632,000 | 394 |
| 2002-05-20 | 401 | 403 | 397 | 398 | 223,000 | 398 |
| 2002-05-17 | 400 | 405 | 398 | 400 | 591,000 | 400 |
| 2002-05-16 | 383 | 402 | 383 | 402 | 580,000 | 402 |
| 2002-05-15 | 386 | 389 | 379 | 379 | 353,000 | 379 |
| 2002-05-14 | 382 | 384 | 376 | 383 | 405,000 | 383 |
| 2002-05-13 | 387 | 387 | 378 | 379 | 228,000 | 379 |
| 2002-05-10 | 390 | 391 | 381 | 389 | 321,000 | 389 |
| 2002-05-09 | 390 | 393 | 388 | 389 | 302,000 | 389 |
| 2002-05-08 | 382 | 394 | 382 | 386 | 229,000 | 386 |
| 2002-05-07 | 385 | 387 | 378 | 380 | 382,000 | 380 |
| 2002-05-02 | 382 | 385 | 377 | 381 | 177,000 | 381 |
| 2002-05-01 | 384 | 385 | 378 | 378 | 249,000 | 378 |
| 2002-04-30 | 390 | 390 | 376 | 376 | 215,000 | 376 |
| 2002-04-26 | 392 | 392 | 384 | 386 | 252,000 | 386 |
| 2002-04-25 | 395 | 395 | 389 | 392 | 246,000 | 392 |
| 2002-04-24 | 400 | 403 | 391 | 395 | 637,000 | 395 |
| 2002-04-23 | 393 | 398 | 387 | 395 | 317,000 | 395 |
| 2002-04-22 | 391 | 397 | 390 | 390 | 217,000 | 390 |
| 2002-04-19 | 389 | 391 | 387 | 390 | 358,000 | 390 |
| 2002-04-18 | 391 | 395 | 382 | 385 | 593,000 | 385 |
| 2002-04-17 | 392 | 392 | 388 | 390 | 289,000 | 390 |
| 2002-04-16 | 382 | 387 | 381 | 387 | 312,000 | 387 |
| 2002-04-15 | 392 | 392 | 382 | 389 | 277,000 | 389 |
| 2002-04-12 | 384 | 393 | 381 | 393 | 364,000 | 393 |
| 2002-04-11 | 395 | 395 | 380 | 384 | 392,000 | 384 |
| 2002-04-10 | 380 | 395 | 379 | 395 | 745,000 | 395 |
| 2002-04-09 | 397 | 397 | 377 | 378 | 554,000 | 378 |
| 2002-04-08 | 401 | 405 | 390 | 396 | 556,000 | 396 |
| 2002-04-05 | 408 | 415 | 406 | 408 | 280,000 | 408 |
| 2002-04-04 | 397 | 410 | 397 | 404 | 356,000 | 404 |
| 2002-04-03 | 390 | 406 | 390 | 400 | 563,000 | 400 |
| 2002-04-02 | 392 | 399 | 386 | 398 | 134,000 | 398 |
| 2002-04-01 | 400 | 401 | 388 | 397 | 212,000 | 397 |
| 2002-03-29 | 415 | 415 | 400 | 410 | 174,000 | 410 |
| 2002-03-28 | 415 | 415 | 397 | 400 | 238,000 | 400 |
| 2002-03-27 | 418 | 420 | 414 | 419 | 537,000 | 419 |
| 2002-03-26 | 409 | 420 | 402 | 418 | 274,000 | 418 |
| 2002-03-25 | 406 | 406 | 384 | 402 | 484,000 | 402 |
| 2002-03-22 | 414 | 414 | 396 | 397 | 503,000 | 397 |
| 2002-03-20 | 410 | 435 | 402 | 431 | 1,272,000 | 431 |
| 2002-03-19 | 400 | 410 | 399 | 406 | 299,000 | 406 |
| 2002-03-18 | 407 | 414 | 386 | 395 | 398,000 | 395 |
| 2002-03-15 | 400 | 407 | 397 | 404 | 456,000 | 404 |
| 2002-03-14 | 390 | 399 | 386 | 398 | 613,000 | 398 |
| 2002-03-13 | 387 | 390 | 380 | 381 | 298,000 | 381 |
| 2002-03-12 | 395 | 397 | 387 | 387 | 262,000 | 387 |
| 2002-03-11 | 390 | 395 | 383 | 392 | 273,000 | 392 |
| 2002-03-08 | 390 | 404 | 385 | 390 | 936,000 | 390 |
| 2002-03-07 | 398 | 398 | 377 | 395 | 394,000 | 395 |
| 2002-03-06 | 384 | 392 | 384 | 388 | 195,000 | 388 |
| 2002-03-05 | 410 | 410 | 381 | 394 | 260,000 | 394 |
| 2002-03-04 | 385 | 418 | 383 | 409 | 726,000 | 409 |
| 2002-03-01 | 376 | 384 | 358 | 384 | 288,000 | 384 |
| 2002-02-28 | 384 | 385 | 371 | 371 | 247,000 | 371 |
| 2002-02-27 | 373 | 383 | 371 | 383 | 260,000 | 383 |
| 2002-02-26 | 373 | 373 | 360 | 363 | 119,000 | 363 |
| 2002-02-25 | 379 | 384 | 371 | 376 | 395,000 | 376 |
| 2002-02-22 | 363 | 379 | 355 | 379 | 221,000 | 379 |
| 2002-02-21 | 355 | 365 | 349 | 365 | 233,000 | 365 |
| 2002-02-20 | 347 | 357 | 345 | 350 | 551,000 | 350 |
| 2002-02-19 | 353 | 355 | 350 | 352 | 250,000 | 352 |
| 2002-02-18 | 357 | 362 | 356 | 360 | 183,000 | 360 |
| 2002-02-15 | 351 | 357 | 350 | 350 | 201,000 | 350 |
| 2002-02-14 | 351 | 365 | 350 | 351 | 378,000 | 351 |
| 2002-02-13 | 346 | 359 | 346 | 351 | 257,000 | 351 |
| 2002-02-12 | 345 | 347 | 343 | 347 | 424,000 | 347 |
| 2002-02-08 | 328 | 337 | 326 | 335 | 396,000 | 335 |
| 2002-02-07 | 326 | 330 | 325 | 327 | 382,000 | 327 |
| 2002-02-06 | 339 | 343 | 325 | 326 | 546,000 | 326 |
| 2002-02-05 | 347 | 347 | 332 | 339 | 224,000 | 339 |
| 2002-02-04 | 341 | 342 | 339 | 342 | 111,000 | 342 |
| 2002-02-01 | 338 | 343 | 332 | 338 | 235,000 | 338 |
| 2002-01-31 | 338 | 342 | 336 | 342 | 216,000 | 342 |
| 2002-01-30 | 340 | 343 | 337 | 343 | 154,000 | 343 |
| 2002-01-29 | 343 | 343 | 339 | 342 | 166,000 | 342 |
| 2002-01-28 | 345 | 347 | 342 | 344 | 172,000 | 344 |
| 2002-01-25 | 347 | 349 | 339 | 347 | 495,000 | 347 |
| 2002-01-24 | 338 | 344 | 337 | 339 | 382,000 | 339 |
| 2002-01-23 | 330 | 344 | 329 | 339 | 339,000 | 339 |
| 2002-01-22 | 338 | 341 | 337 | 338 | 320,000 | 338 |
| 2002-01-21 | 331 | 347 | 331 | 342 | 391,000 | 342 |
| 2002-01-18 | 320 | 336 | 320 | 336 | 329,000 | 336 |
| 2002-01-17 | 325 | 328 | 319 | 321 | 675,000 | 321 |
| 2002-01-16 | 328 | 328 | 321 | 325 | 682,000 | 325 |
| 2002-01-15 | 346 | 352 | 328 | 328 | 268,000 | 328 |
| 2002-01-11 | 360 | 363 | 346 | 346 | 408,000 | 346 |
| 2002-01-10 | 368 | 368 | 350 | 350 | 160,000 | 350 |
| 2002-01-09 | 375 | 375 | 355 | 358 | 242,000 | 358 |
| 2002-01-08 | 380 | 380 | 365 | 368 | 298,000 | 368 |
| 2002-01-07 | 379 | 385 | 379 | 382 | 267,000 | 382 |
| 2002-01-04 | 390 | 390 | 385 | 389 | 126,000 | 389 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
