4202 (株)ダイセル の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 437 | 445 | 437 | 442 | 201,000 | 442 |
| 2003-12-29 | 436 | 444 | 432 | 437 | 285,000 | 437 |
| 2003-12-26 | 436 | 440 | 429 | 431 | 728,000 | 431 |
| 2003-12-25 | 447 | 447 | 439 | 440 | 433,000 | 440 |
| 2003-12-24 | 448 | 448 | 440 | 445 | 246,000 | 445 |
| 2003-12-22 | 433 | 446 | 433 | 443 | 500,000 | 443 |
| 2003-12-19 | 443 | 449 | 438 | 443 | 395,000 | 443 |
| 2003-12-18 | 442 | 442 | 436 | 440 | 454,000 | 440 |
| 2003-12-17 | 434 | 441 | 429 | 437 | 921,000 | 437 |
| 2003-12-16 | 435 | 435 | 423 | 433 | 892,000 | 433 |
| 2003-12-15 | 430 | 435 | 426 | 435 | 892,000 | 435 |
| 2003-12-12 | 425 | 434 | 424 | 426 | 1,040,000 | 426 |
| 2003-12-11 | 429 | 432 | 423 | 430 | 903,000 | 430 |
| 2003-12-10 | 432 | 433 | 425 | 431 | 712,000 | 431 |
| 2003-12-09 | 435 | 436 | 427 | 432 | 484,000 | 432 |
| 2003-12-08 | 448 | 448 | 428 | 435 | 542,000 | 435 |
| 2003-12-05 | 452 | 452 | 440 | 444 | 787,000 | 444 |
| 2003-12-04 | 451 | 455 | 449 | 451 | 503,000 | 451 |
| 2003-12-03 | 447 | 459 | 443 | 450 | 740,000 | 450 |
| 2003-12-02 | 459 | 468 | 452 | 456 | 557,000 | 456 |
| 2003-12-01 | 458 | 465 | 452 | 459 | 394,000 | 459 |
| 2003-11-28 | 458 | 458 | 449 | 453 | 359,000 | 453 |
| 2003-11-27 | 460 | 469 | 457 | 461 | 273,000 | 461 |
| 2003-11-26 | 448 | 473 | 448 | 465 | 695,000 | 465 |
| 2003-11-25 | 471 | 471 | 448 | 453 | 519,000 | 453 |
| 2003-11-21 | 450 | 461 | 449 | 451 | 482,000 | 451 |
| 2003-11-20 | 446 | 453 | 441 | 450 | 519,000 | 450 |
| 2003-11-19 | 470 | 470 | 451 | 451 | 484,000 | 451 |
| 2003-11-18 | 458 | 476 | 439 | 470 | 864,000 | 470 |
| 2003-11-17 | 470 | 470 | 450 | 458 | 554,000 | 458 |
| 2003-11-14 | 473 | 483 | 467 | 471 | 503,000 | 471 |
| 2003-11-13 | 470 | 484 | 470 | 480 | 541,000 | 480 |
| 2003-11-12 | 475 | 488 | 468 | 468 | 599,000 | 468 |
| 2003-11-11 | 467 | 475 | 463 | 475 | 651,000 | 475 |
| 2003-11-10 | 472 | 473 | 466 | 467 | 429,000 | 467 |
| 2003-11-07 | 472 | 472 | 464 | 466 | 491,000 | 466 |
| 2003-11-06 | 480 | 480 | 462 | 469 | 651,000 | 469 |
| 2003-11-05 | 473 | 483 | 473 | 479 | 725,000 | 479 |
| 2003-11-04 | 470 | 484 | 470 | 481 | 736,000 | 481 |
| 2003-10-31 | 467 | 469 | 461 | 466 | 592,000 | 466 |
| 2003-10-30 | 463 | 472 | 459 | 467 | 651,000 | 467 |
| 2003-10-29 | 467 | 468 | 461 | 465 | 520,000 | 465 |
| 2003-10-28 | 464 | 464 | 452 | 457 | 369,000 | 457 |
| 2003-10-27 | 448 | 461 | 445 | 459 | 885,000 | 459 |
| 2003-10-24 | 444 | 444 | 436 | 438 | 501,000 | 438 |
| 2003-10-23 | 447 | 448 | 436 | 436 | 923,000 | 436 |
| 2003-10-22 | 453 | 453 | 444 | 447 | 277,000 | 447 |
| 2003-10-21 | 451 | 452 | 440 | 449 | 838,000 | 449 |
| 2003-10-20 | 443 | 454 | 443 | 450 | 498,000 | 450 |
| 2003-10-17 | 438 | 446 | 437 | 443 | 337,000 | 443 |
| 2003-10-16 | 440 | 443 | 435 | 436 | 530,000 | 436 |
| 2003-10-15 | 440 | 444 | 439 | 443 | 522,000 | 443 |
| 2003-10-14 | 445 | 445 | 437 | 437 | 392,000 | 437 |
| 2003-10-10 | 442 | 444 | 438 | 440 | 595,000 | 440 |
| 2003-10-09 | 449 | 449 | 436 | 437 | 517,000 | 437 |
| 2003-10-08 | 455 | 457 | 450 | 452 | 370,000 | 452 |
| 2003-10-07 | 447 | 459 | 444 | 449 | 730,000 | 449 |
| 2003-10-06 | 457 | 470 | 447 | 447 | 534,000 | 447 |
| 2003-10-03 | 464 | 465 | 454 | 459 | 464,000 | 459 |
| 2003-10-02 | 438 | 465 | 438 | 465 | 924,000 | 465 |
| 2003-10-01 | 453 | 455 | 441 | 441 | 568,000 | 441 |
| 2003-09-30 | 435 | 455 | 431 | 455 | 483,000 | 455 |
| 2003-09-29 | 440 | 441 | 432 | 432 | 292,000 | 432 |
| 2003-09-26 | 440 | 440 | 433 | 438 | 461,000 | 438 |
| 2003-09-25 | 453 | 454 | 434 | 442 | 933,000 | 442 |
| 2003-09-24 | 453 | 467 | 451 | 467 | 722,000 | 467 |
| 2003-09-22 | 462 | 463 | 449 | 453 | 723,000 | 453 |
| 2003-09-19 | 487 | 488 | 461 | 462 | 1,074,000 | 462 |
| 2003-09-18 | 485 | 490 | 477 | 482 | 703,000 | 482 |
| 2003-09-17 | 483 | 490 | 479 | 490 | 869,000 | 490 |
| 2003-09-16 | 481 | 481 | 468 | 473 | 863,000 | 473 |
| 2003-09-12 | 460 | 470 | 460 | 467 | 1,608,000 | 467 |
| 2003-09-11 | 464 | 469 | 454 | 462 | 1,202,000 | 462 |
| 2003-09-10 | 469 | 473 | 463 | 464 | 893,000 | 464 |
| 2003-09-09 | 471 | 475 | 463 | 475 | 717,000 | 475 |
| 2003-09-08 | 467 | 473 | 462 | 470 | 514,000 | 470 |
| 2003-09-05 | 460 | 466 | 457 | 466 | 551,000 | 466 |
| 2003-09-04 | 465 | 467 | 453 | 455 | 559,000 | 455 |
| 2003-09-03 | 463 | 477 | 463 | 470 | 670,000 | 470 |
| 2003-09-02 | 470 | 475 | 462 | 464 | 635,000 | 464 |
| 2003-09-01 | 475 | 480 | 466 | 480 | 614,000 | 480 |
| 2003-08-29 | 466 | 483 | 466 | 475 | 644,000 | 475 |
| 2003-08-28 | 466 | 475 | 463 | 465 | 568,000 | 465 |
| 2003-08-27 | 480 | 484 | 472 | 472 | 569,000 | 472 |
| 2003-08-26 | 476 | 483 | 474 | 478 | 669,000 | 478 |
| 2003-08-25 | 476 | 477 | 471 | 476 | 486,000 | 476 |
| 2003-08-22 | 480 | 486 | 476 | 480 | 871,000 | 480 |
| 2003-08-21 | 499 | 499 | 485 | 494 | 786,000 | 494 |
| 2003-08-20 | 489 | 501 | 478 | 499 | 1,186,000 | 499 |
| 2003-08-19 | 479 | 487 | 476 | 484 | 1,016,000 | 484 |
| 2003-08-18 | 453 | 476 | 453 | 472 | 1,187,000 | 472 |
| 2003-08-15 | 466 | 467 | 445 | 448 | 1,115,000 | 448 |
| 2003-08-14 | 470 | 473 | 462 | 464 | 1,165,000 | 464 |
| 2003-08-13 | 473 | 477 | 473 | 474 | 705,000 | 474 |
| 2003-08-12 | 470 | 477 | 468 | 477 | 424,000 | 477 |
| 2003-08-11 | 461 | 472 | 461 | 470 | 427,000 | 470 |
| 2003-08-08 | 471 | 473 | 461 | 463 | 1,007,000 | 463 |
| 2003-08-07 | 482 | 482 | 475 | 475 | 1,091,000 | 475 |
| 2003-08-06 | 475 | 485 | 475 | 481 | 623,000 | 481 |
| 2003-08-05 | 477 | 482 | 477 | 479 | 889,000 | 479 |
| 2003-08-04 | 480 | 487 | 480 | 482 | 469,000 | 482 |
| 2003-08-01 | 480 | 488 | 480 | 481 | 552,000 | 481 |
| 2003-07-31 | 480 | 484 | 480 | 482 | 963,000 | 482 |
| 2003-07-30 | 480 | 489 | 480 | 484 | 819,000 | 484 |
| 2003-07-29 | 495 | 495 | 485 | 485 | 596,000 | 485 |
| 2003-07-28 | 481 | 494 | 480 | 492 | 959,000 | 492 |
| 2003-07-25 | 475 | 480 | 467 | 474 | 1,702,000 | 474 |
| 2003-07-24 | 470 | 479 | 469 | 477 | 1,822,000 | 477 |
| 2003-07-23 | 448 | 469 | 445 | 468 | 1,705,000 | 468 |
| 2003-07-22 | 448 | 452 | 444 | 450 | 1,195,000 | 450 |
| 2003-07-18 | 426 | 443 | 425 | 438 | 1,351,000 | 438 |
| 2003-07-17 | 421 | 440 | 416 | 421 | 1,913,000 | 421 |
| 2003-07-16 | 421 | 423 | 415 | 420 | 1,009,000 | 420 |
| 2003-07-15 | 420 | 423 | 406 | 416 | 805,000 | 416 |
| 2003-07-14 | 415 | 423 | 410 | 418 | 1,001,000 | 418 |
| 2003-07-11 | 415 | 415 | 406 | 409 | 446,000 | 409 |
| 2003-07-10 | 413 | 426 | 409 | 418 | 1,909,000 | 418 |
| 2003-07-09 | 399 | 410 | 398 | 409 | 2,098,000 | 409 |
| 2003-07-08 | 397 | 400 | 395 | 399 | 819,000 | 399 |
| 2003-07-07 | 387 | 395 | 387 | 392 | 291,000 | 392 |
| 2003-07-04 | 382 | 395 | 382 | 392 | 418,000 | 392 |
| 2003-07-03 | 400 | 400 | 385 | 391 | 799,000 | 391 |
| 2003-07-02 | 391 | 395 | 387 | 393 | 1,306,000 | 393 |
| 2003-07-01 | 386 | 391 | 381 | 383 | 1,167,000 | 383 |
| 2003-06-30 | 390 | 390 | 378 | 381 | 794,000 | 381 |
| 2003-06-27 | 379 | 386 | 376 | 386 | 911,000 | 386 |
| 2003-06-26 | 382 | 384 | 374 | 379 | 834,000 | 379 |
| 2003-06-25 | 391 | 392 | 383 | 383 | 623,000 | 383 |
| 2003-06-24 | 394 | 396 | 385 | 390 | 1,043,000 | 390 |
| 2003-06-23 | 392 | 398 | 391 | 398 | 487,000 | 398 |
| 2003-06-20 | 390 | 393 | 387 | 390 | 543,000 | 390 |
| 2003-06-19 | 383 | 393 | 383 | 392 | 1,061,000 | 392 |
| 2003-06-18 | 395 | 395 | 385 | 388 | 1,031,000 | 388 |
| 2003-06-17 | 400 | 402 | 390 | 395 | 954,000 | 395 |
| 2003-06-16 | 400 | 407 | 396 | 404 | 363,000 | 404 |
| 2003-06-13 | 401 | 402 | 385 | 400 | 1,126,000 | 400 |
| 2003-06-12 | 405 | 406 | 400 | 402 | 541,000 | 402 |
| 2003-06-11 | 395 | 403 | 394 | 398 | 821,000 | 398 |
| 2003-06-10 | 400 | 403 | 396 | 400 | 864,000 | 400 |
| 2003-06-09 | 398 | 407 | 398 | 405 | 625,000 | 405 |
| 2003-06-06 | 400 | 407 | 397 | 401 | 695,000 | 401 |
| 2003-06-05 | 396 | 396 | 391 | 395 | 1,108,000 | 395 |
| 2003-06-04 | 389 | 389 | 383 | 386 | 460,000 | 386 |
| 2003-06-03 | 385 | 389 | 379 | 389 | 526,000 | 389 |
| 2003-06-02 | 384 | 388 | 379 | 385 | 298,000 | 385 |
| 2003-05-30 | 387 | 391 | 377 | 382 | 913,000 | 382 |
| 2003-05-29 | 386 | 391 | 386 | 391 | 538,000 | 391 |
| 2003-05-28 | 394 | 397 | 389 | 393 | 424,000 | 393 |
| 2003-05-27 | 395 | 395 | 382 | 384 | 739,000 | 384 |
| 2003-05-26 | 401 | 401 | 392 | 397 | 649,000 | 397 |
| 2003-05-23 | 407 | 408 | 402 | 406 | 504,000 | 406 |
| 2003-05-22 | 399 | 404 | 399 | 403 | 888,000 | 403 |
| 2003-05-21 | 403 | 408 | 400 | 402 | 215,000 | 402 |
| 2003-05-20 | 396 | 411 | 396 | 404 | 313,000 | 404 |
| 2003-05-19 | 408 | 408 | 398 | 403 | 230,000 | 403 |
| 2003-05-16 | 407 | 416 | 402 | 413 | 443,000 | 413 |
| 2003-05-15 | 415 | 415 | 398 | 402 | 626,000 | 402 |
| 2003-05-14 | 412 | 427 | 408 | 412 | 910,000 | 412 |
| 2003-05-13 | 411 | 413 | 405 | 405 | 420,000 | 405 |
| 2003-05-12 | 409 | 411 | 401 | 410 | 504,000 | 410 |
| 2003-05-09 | 400 | 408 | 394 | 408 | 879,000 | 408 |
| 2003-05-08 | 408 | 413 | 404 | 404 | 571,000 | 404 |
| 2003-05-07 | 403 | 413 | 403 | 407 | 417,000 | 407 |
| 2003-05-06 | 406 | 413 | 405 | 406 | 455,000 | 406 |
| 2003-05-02 | 403 | 407 | 399 | 404 | 487,000 | 404 |
| 2003-05-01 | 402 | 404 | 399 | 403 | 428,000 | 403 |
| 2003-04-30 | 388 | 400 | 386 | 399 | 495,000 | 399 |
| 2003-04-28 | 378 | 387 | 378 | 386 | 491,000 | 386 |
| 2003-04-25 | 387 | 387 | 376 | 377 | 313,000 | 377 |
| 2003-04-24 | 386 | 393 | 386 | 386 | 248,000 | 386 |
| 2003-04-23 | 385 | 392 | 385 | 387 | 547,000 | 387 |
| 2003-04-22 | 390 | 390 | 381 | 385 | 669,000 | 385 |
| 2003-04-21 | 392 | 396 | 392 | 395 | 226,000 | 395 |
| 2003-04-18 | 392 | 395 | 387 | 388 | 449,000 | 388 |
| 2003-04-17 | 390 | 403 | 390 | 392 | 441,000 | 392 |
| 2003-04-16 | 397 | 399 | 386 | 393 | 495,000 | 393 |
| 2003-04-15 | 401 | 401 | 396 | 397 | 555,000 | 397 |
| 2003-04-14 | 385 | 395 | 385 | 391 | 427,000 | 391 |
| 2003-04-11 | 401 | 401 | 388 | 390 | 551,000 | 390 |
| 2003-04-10 | 406 | 407 | 400 | 401 | 410,000 | 401 |
| 2003-04-09 | 406 | 407 | 400 | 405 | 520,000 | 405 |
| 2003-04-08 | 408 | 408 | 399 | 401 | 326,000 | 401 |
| 2003-04-07 | 401 | 410 | 398 | 409 | 488,000 | 409 |
| 2003-04-04 | 402 | 403 | 398 | 401 | 432,000 | 401 |
| 2003-04-03 | 403 | 407 | 399 | 401 | 651,000 | 401 |
| 2003-04-02 | 394 | 395 | 387 | 393 | 320,000 | 393 |
| 2003-04-01 | 385 | 386 | 375 | 379 | 305,000 | 379 |
| 2003-03-31 | 393 | 393 | 381 | 385 | 445,000 | 385 |
| 2003-03-28 | 397 | 397 | 390 | 393 | 497,000 | 393 |
| 2003-03-27 | 385 | 394 | 385 | 394 | 858,000 | 394 |
| 2003-03-26 | 398 | 405 | 398 | 399 | 401,000 | 399 |
| 2003-03-25 | 400 | 405 | 397 | 398 | 491,000 | 398 |
| 2003-03-24 | 403 | 413 | 402 | 407 | 732,000 | 407 |
| 2003-03-20 | 385 | 399 | 385 | 395 | 643,000 | 395 |
| 2003-03-19 | 373 | 380 | 373 | 380 | 444,000 | 380 |
| 2003-03-18 | 377 | 384 | 373 | 373 | 479,000 | 373 |
| 2003-03-17 | 375 | 375 | 368 | 371 | 677,000 | 371 |
| 2003-03-14 | 376 | 376 | 369 | 370 | 1,059,000 | 370 |
| 2003-03-13 | 377 | 379 | 364 | 371 | 746,000 | 371 |
| 2003-03-12 | 371 | 377 | 367 | 374 | 843,000 | 374 |
| 2003-03-11 | 370 | 378 | 361 | 366 | 1,017,000 | 366 |
| 2003-03-10 | 378 | 379 | 368 | 374 | 700,000 | 374 |
| 2003-03-07 | 380 | 387 | 379 | 383 | 819,000 | 383 |
| 2003-03-06 | 392 | 394 | 377 | 379 | 1,118,000 | 379 |
| 2003-03-05 | 396 | 398 | 390 | 390 | 592,000 | 390 |
| 2003-03-04 | 391 | 397 | 391 | 396 | 392,000 | 396 |
| 2003-03-03 | 380 | 395 | 380 | 394 | 553,000 | 394 |
| 2003-02-28 | 378 | 386 | 377 | 385 | 550,000 | 385 |
| 2003-02-27 | 379 | 382 | 373 | 377 | 601,000 | 377 |
| 2003-02-26 | 388 | 393 | 383 | 384 | 547,000 | 384 |
| 2003-02-25 | 399 | 399 | 386 | 389 | 581,000 | 389 |
| 2003-02-24 | 392 | 403 | 392 | 398 | 917,000 | 398 |
| 2003-02-21 | 390 | 398 | 390 | 395 | 1,285,000 | 395 |
| 2003-02-20 | 385 | 389 | 381 | 389 | 1,199,000 | 389 |
| 2003-02-19 | 390 | 390 | 383 | 385 | 581,000 | 385 |
| 2003-02-18 | 388 | 388 | 380 | 385 | 608,000 | 385 |
| 2003-02-17 | 391 | 394 | 384 | 387 | 410,000 | 387 |
| 2003-02-14 | 372 | 388 | 371 | 381 | 1,053,000 | 381 |
| 2003-02-13 | 373 | 374 | 364 | 369 | 650,000 | 369 |
| 2003-02-12 | 374 | 379 | 373 | 378 | 557,000 | 378 |
| 2003-02-10 | 368 | 376 | 367 | 373 | 513,000 | 373 |
| 2003-02-07 | 364 | 368 | 362 | 366 | 279,000 | 366 |
| 2003-02-06 | 366 | 370 | 363 | 367 | 395,000 | 367 |
| 2003-02-05 | 360 | 374 | 359 | 365 | 879,000 | 365 |
| 2003-02-04 | 360 | 366 | 358 | 362 | 460,000 | 362 |
| 2003-02-03 | 359 | 361 | 354 | 358 | 489,000 | 358 |
| 2003-01-31 | 362 | 362 | 352 | 355 | 878,000 | 355 |
| 2003-01-30 | 351 | 363 | 349 | 358 | 806,000 | 358 |
| 2003-01-29 | 358 | 358 | 347 | 350 | 515,000 | 350 |
| 2003-01-28 | 357 | 366 | 357 | 360 | 402,000 | 360 |
| 2003-01-27 | 364 | 371 | 362 | 367 | 476,000 | 367 |
| 2003-01-24 | 372 | 372 | 360 | 366 | 929,000 | 366 |
| 2003-01-23 | 363 | 371 | 355 | 368 | 972,000 | 368 |
| 2003-01-22 | 369 | 369 | 359 | 365 | 664,000 | 365 |
| 2003-01-21 | 368 | 368 | 363 | 368 | 707,000 | 368 |
| 2003-01-20 | 371 | 376 | 359 | 373 | 555,000 | 373 |
| 2003-01-17 | 361 | 376 | 359 | 370 | 523,000 | 370 |
| 2003-01-16 | 361 | 372 | 359 | 372 | 491,000 | 372 |
| 2003-01-15 | 362 | 369 | 352 | 365 | 355,000 | 365 |
| 2003-01-14 | 349 | 364 | 348 | 362 | 636,000 | 362 |
| 2003-01-10 | 343 | 350 | 342 | 348 | 610,000 | 348 |
| 2003-01-09 | 340 | 345 | 335 | 341 | 276,000 | 341 |
| 2003-01-08 | 348 | 348 | 336 | 340 | 109,000 | 340 |
| 2003-01-07 | 350 | 351 | 344 | 346 | 492,000 | 346 |
| 2003-01-06 | 346 | 348 | 341 | 346 | 166,000 | 346 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
