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
2003-12-30437445437442201,000442
2003-12-29436444432437285,000437
2003-12-26436440429431728,000431
2003-12-25447447439440433,000440
2003-12-24448448440445246,000445
2003-12-22433446433443500,000443
2003-12-19443449438443395,000443
2003-12-18442442436440454,000440
2003-12-17434441429437921,000437
2003-12-16435435423433892,000433
2003-12-15430435426435892,000435
2003-12-124254344244261,040,000426
2003-12-11429432423430903,000430
2003-12-10432433425431712,000431
2003-12-09435436427432484,000432
2003-12-08448448428435542,000435
2003-12-05452452440444787,000444
2003-12-04451455449451503,000451
2003-12-03447459443450740,000450
2003-12-02459468452456557,000456
2003-12-01458465452459394,000459
2003-11-28458458449453359,000453
2003-11-27460469457461273,000461
2003-11-26448473448465695,000465
2003-11-25471471448453519,000453
2003-11-21450461449451482,000451
2003-11-20446453441450519,000450
2003-11-19470470451451484,000451
2003-11-18458476439470864,000470
2003-11-17470470450458554,000458
2003-11-14473483467471503,000471
2003-11-13470484470480541,000480
2003-11-12475488468468599,000468
2003-11-11467475463475651,000475
2003-11-10472473466467429,000467
2003-11-07472472464466491,000466
2003-11-06480480462469651,000469
2003-11-05473483473479725,000479
2003-11-04470484470481736,000481
2003-10-31467469461466592,000466
2003-10-30463472459467651,000467
2003-10-29467468461465520,000465
2003-10-28464464452457369,000457
2003-10-27448461445459885,000459
2003-10-24444444436438501,000438
2003-10-23447448436436923,000436
2003-10-22453453444447277,000447
2003-10-21451452440449838,000449
2003-10-20443454443450498,000450
2003-10-17438446437443337,000443
2003-10-16440443435436530,000436
2003-10-15440444439443522,000443
2003-10-14445445437437392,000437
2003-10-10442444438440595,000440
2003-10-09449449436437517,000437
2003-10-08455457450452370,000452
2003-10-07447459444449730,000449
2003-10-06457470447447534,000447
2003-10-03464465454459464,000459
2003-10-02438465438465924,000465
2003-10-01453455441441568,000441
2003-09-30435455431455483,000455
2003-09-29440441432432292,000432
2003-09-26440440433438461,000438
2003-09-25453454434442933,000442
2003-09-24453467451467722,000467
2003-09-22462463449453723,000453
2003-09-194874884614621,074,000462
2003-09-18485490477482703,000482
2003-09-17483490479490869,000490
2003-09-16481481468473863,000473
2003-09-124604704604671,608,000467
2003-09-114644694544621,202,000462
2003-09-10469473463464893,000464
2003-09-09471475463475717,000475
2003-09-08467473462470514,000470
2003-09-05460466457466551,000466
2003-09-04465467453455559,000455
2003-09-03463477463470670,000470
2003-09-02470475462464635,000464
2003-09-01475480466480614,000480
2003-08-29466483466475644,000475
2003-08-28466475463465568,000465
2003-08-27480484472472569,000472
2003-08-26476483474478669,000478
2003-08-25476477471476486,000476
2003-08-22480486476480871,000480
2003-08-21499499485494786,000494
2003-08-204895014784991,186,000499
2003-08-194794874764841,016,000484
2003-08-184534764534721,187,000472
2003-08-154664674454481,115,000448
2003-08-144704734624641,165,000464
2003-08-13473477473474705,000474
2003-08-12470477468477424,000477
2003-08-11461472461470427,000470
2003-08-084714734614631,007,000463
2003-08-074824824754751,091,000475
2003-08-06475485475481623,000481
2003-08-05477482477479889,000479
2003-08-04480487480482469,000482
2003-08-01480488480481552,000481
2003-07-31480484480482963,000482
2003-07-30480489480484819,000484
2003-07-29495495485485596,000485
2003-07-28481494480492959,000492
2003-07-254754804674741,702,000474
2003-07-244704794694771,822,000477
2003-07-234484694454681,705,000468
2003-07-224484524444501,195,000450
2003-07-184264434254381,351,000438
2003-07-174214404164211,913,000421
2003-07-164214234154201,009,000420
2003-07-15420423406416805,000416
2003-07-144154234104181,001,000418
2003-07-11415415406409446,000409
2003-07-104134264094181,909,000418
2003-07-093994103984092,098,000409
2003-07-08397400395399819,000399
2003-07-07387395387392291,000392
2003-07-04382395382392418,000392
2003-07-03400400385391799,000391
2003-07-023913953873931,306,000393
2003-07-013863913813831,167,000383
2003-06-30390390378381794,000381
2003-06-27379386376386911,000386
2003-06-26382384374379834,000379
2003-06-25391392383383623,000383
2003-06-243943963853901,043,000390
2003-06-23392398391398487,000398
2003-06-20390393387390543,000390
2003-06-193833933833921,061,000392
2003-06-183953953853881,031,000388
2003-06-17400402390395954,000395
2003-06-16400407396404363,000404
2003-06-134014023854001,126,000400
2003-06-12405406400402541,000402
2003-06-11395403394398821,000398
2003-06-10400403396400864,000400
2003-06-09398407398405625,000405
2003-06-06400407397401695,000401
2003-06-053963963913951,108,000395
2003-06-04389389383386460,000386
2003-06-03385389379389526,000389
2003-06-02384388379385298,000385
2003-05-30387391377382913,000382
2003-05-29386391386391538,000391
2003-05-28394397389393424,000393
2003-05-27395395382384739,000384
2003-05-26401401392397649,000397
2003-05-23407408402406504,000406
2003-05-22399404399403888,000403
2003-05-21403408400402215,000402
2003-05-20396411396404313,000404
2003-05-19408408398403230,000403
2003-05-16407416402413443,000413
2003-05-15415415398402626,000402
2003-05-14412427408412910,000412
2003-05-13411413405405420,000405
2003-05-12409411401410504,000410
2003-05-09400408394408879,000408
2003-05-08408413404404571,000404
2003-05-07403413403407417,000407
2003-05-06406413405406455,000406
2003-05-02403407399404487,000404
2003-05-01402404399403428,000403
2003-04-30388400386399495,000399
2003-04-28378387378386491,000386
2003-04-25387387376377313,000377
2003-04-24386393386386248,000386
2003-04-23385392385387547,000387
2003-04-22390390381385669,000385
2003-04-21392396392395226,000395
2003-04-18392395387388449,000388
2003-04-17390403390392441,000392
2003-04-16397399386393495,000393
2003-04-15401401396397555,000397
2003-04-14385395385391427,000391
2003-04-11401401388390551,000390
2003-04-10406407400401410,000401
2003-04-09406407400405520,000405
2003-04-08408408399401326,000401
2003-04-07401410398409488,000409
2003-04-04402403398401432,000401
2003-04-03403407399401651,000401
2003-04-02394395387393320,000393
2003-04-01385386375379305,000379
2003-03-31393393381385445,000385
2003-03-28397397390393497,000393
2003-03-27385394385394858,000394
2003-03-26398405398399401,000399
2003-03-25400405397398491,000398
2003-03-24403413402407732,000407
2003-03-20385399385395643,000395
2003-03-19373380373380444,000380
2003-03-18377384373373479,000373
2003-03-17375375368371677,000371
2003-03-143763763693701,059,000370
2003-03-13377379364371746,000371
2003-03-12371377367374843,000374
2003-03-113703783613661,017,000366
2003-03-10378379368374700,000374
2003-03-07380387379383819,000383
2003-03-063923943773791,118,000379
2003-03-05396398390390592,000390
2003-03-04391397391396392,000396
2003-03-03380395380394553,000394
2003-02-28378386377385550,000385
2003-02-27379382373377601,000377
2003-02-26388393383384547,000384
2003-02-25399399386389581,000389
2003-02-24392403392398917,000398
2003-02-213903983903951,285,000395
2003-02-203853893813891,199,000389
2003-02-19390390383385581,000385
2003-02-18388388380385608,000385
2003-02-17391394384387410,000387
2003-02-143723883713811,053,000381
2003-02-13373374364369650,000369
2003-02-12374379373378557,000378
2003-02-10368376367373513,000373
2003-02-07364368362366279,000366
2003-02-06366370363367395,000367
2003-02-05360374359365879,000365
2003-02-04360366358362460,000362
2003-02-03359361354358489,000358
2003-01-31362362352355878,000355
2003-01-30351363349358806,000358
2003-01-29358358347350515,000350
2003-01-28357366357360402,000360
2003-01-27364371362367476,000367
2003-01-24372372360366929,000366
2003-01-23363371355368972,000368
2003-01-22369369359365664,000365
2003-01-21368368363368707,000368
2003-01-20371376359373555,000373
2003-01-17361376359370523,000370
2003-01-16361372359372491,000372
2003-01-15362369352365355,000365
2003-01-14349364348362636,000362
2003-01-10343350342348610,000348
2003-01-09340345335341276,000341
2003-01-08348348336340109,000340
2003-01-07350351344346492,000346
2003-01-06346348341346166,000346

分割・併合履歴 : [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株