4202 (株)ダイセル の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 574 | 580 | 573 | 580 | 222,000 | 580 |
| 2004-12-29 | 582 | 583 | 572 | 573 | 213,000 | 573 |
| 2004-12-28 | 577 | 583 | 574 | 580 | 335,000 | 580 |
| 2004-12-27 | 578 | 584 | 574 | 583 | 630,000 | 583 |
| 2004-12-24 | 563 | 579 | 559 | 577 | 2,024,000 | 577 |
| 2004-12-22 | 558 | 558 | 547 | 557 | 1,875,000 | 557 |
| 2004-12-21 | 553 | 559 | 552 | 558 | 889,000 | 558 |
| 2004-12-20 | 552 | 560 | 551 | 553 | 499,000 | 553 |
| 2004-12-17 | 553 | 555 | 547 | 551 | 745,000 | 551 |
| 2004-12-16 | 551 | 563 | 547 | 563 | 1,131,000 | 563 |
| 2004-12-15 | 560 | 560 | 545 | 551 | 1,192,000 | 551 |
| 2004-12-14 | 536 | 553 | 531 | 553 | 1,308,000 | 553 |
| 2004-12-13 | 532 | 533 | 526 | 528 | 1,142,000 | 528 |
| 2004-12-10 | 544 | 545 | 532 | 536 | 894,000 | 536 |
| 2004-12-09 | 545 | 545 | 534 | 534 | 286,000 | 534 |
| 2004-12-08 | 536 | 550 | 536 | 548 | 632,000 | 548 |
| 2004-12-07 | 546 | 550 | 538 | 540 | 656,000 | 540 |
| 2004-12-06 | 551 | 553 | 545 | 550 | 467,000 | 550 |
| 2004-12-03 | 555 | 559 | 549 | 558 | 1,152,000 | 558 |
| 2004-12-02 | 558 | 563 | 553 | 558 | 735,000 | 558 |
| 2004-12-01 | 553 | 562 | 550 | 552 | 681,000 | 552 |
| 2004-11-30 | 561 | 570 | 556 | 570 | 1,391,000 | 570 |
| 2004-11-29 | 555 | 564 | 555 | 561 | 1,382,000 | 561 |
| 2004-11-26 | 551 | 557 | 546 | 546 | 468,000 | 546 |
| 2004-11-25 | 557 | 562 | 542 | 545 | 1,802,000 | 545 |
| 2004-11-24 | 559 | 563 | 552 | 555 | 1,392,000 | 555 |
| 2004-11-22 | 553 | 559 | 549 | 555 | 1,217,000 | 555 |
| 2004-11-19 | 564 | 568 | 558 | 563 | 1,574,000 | 563 |
| 2004-11-18 | 559 | 569 | 553 | 563 | 2,444,000 | 563 |
| 2004-11-17 | 541 | 554 | 540 | 549 | 1,932,000 | 549 |
| 2004-11-16 | 531 | 536 | 529 | 535 | 786,000 | 535 |
| 2004-11-15 | 522 | 529 | 522 | 529 | 425,000 | 529 |
| 2004-11-12 | 516 | 527 | 516 | 522 | 490,000 | 522 |
| 2004-11-11 | 528 | 532 | 521 | 523 | 714,000 | 523 |
| 2004-11-10 | 523 | 529 | 521 | 527 | 770,000 | 527 |
| 2004-11-09 | 512 | 523 | 511 | 517 | 332,000 | 517 |
| 2004-11-08 | 530 | 530 | 516 | 518 | 635,000 | 518 |
| 2004-11-05 | 527 | 535 | 524 | 529 | 796,000 | 529 |
| 2004-11-04 | 537 | 537 | 523 | 523 | 1,447,000 | 523 |
| 2004-11-02 | 504 | 522 | 501 | 522 | 1,426,000 | 522 |
| 2004-11-01 | 505 | 505 | 499 | 501 | 1,058,000 | 501 |
| 2004-10-29 | 507 | 508 | 501 | 501 | 1,027,000 | 501 |
| 2004-10-28 | 505 | 509 | 505 | 508 | 1,474,000 | 508 |
| 2004-10-27 | 504 | 507 | 502 | 504 | 764,000 | 504 |
| 2004-10-26 | 505 | 508 | 504 | 504 | 508,000 | 504 |
| 2004-10-25 | 511 | 511 | 502 | 508 | 586,000 | 508 |
| 2004-10-22 | 514 | 521 | 514 | 517 | 1,176,000 | 517 |
| 2004-10-21 | 515 | 517 | 511 | 514 | 534,000 | 514 |
| 2004-10-20 | 520 | 520 | 516 | 517 | 706,000 | 517 |
| 2004-10-19 | 522 | 526 | 522 | 523 | 861,000 | 523 |
| 2004-10-18 | 522 | 525 | 519 | 520 | 717,000 | 520 |
| 2004-10-15 | 522 | 527 | 516 | 525 | 987,000 | 525 |
| 2004-10-14 | 535 | 535 | 527 | 532 | 1,789,000 | 532 |
| 2004-10-13 | 534 | 543 | 532 | 538 | 1,602,000 | 538 |
| 2004-10-12 | 549 | 553 | 542 | 544 | 1,225,000 | 544 |
| 2004-10-08 | 549 | 556 | 545 | 549 | 730,000 | 549 |
| 2004-10-07 | 558 | 558 | 546 | 551 | 1,528,000 | 551 |
| 2004-10-06 | 555 | 572 | 555 | 560 | 1,997,000 | 560 |
| 2004-10-05 | 559 | 564 | 554 | 561 | 732,000 | 561 |
| 2004-10-04 | 560 | 562 | 554 | 558 | 919,000 | 558 |
| 2004-10-01 | 561 | 568 | 546 | 559 | 1,677,000 | 559 |
| 2004-09-30 | 538 | 546 | 530 | 545 | 1,288,000 | 545 |
| 2004-09-29 | 547 | 547 | 528 | 533 | 1,429,000 | 533 |
| 2004-09-28 | 530 | 551 | 528 | 547 | 1,497,000 | 547 |
| 2004-09-27 | 536 | 544 | 528 | 540 | 1,038,000 | 540 |
| 2004-09-24 | 561 | 561 | 535 | 544 | 2,446,000 | 544 |
| 2004-09-22 | 551 | 557 | 547 | 557 | 1,346,000 | 557 |
| 2004-09-21 | 548 | 555 | 546 | 551 | 726,000 | 551 |
| 2004-09-17 | 548 | 554 | 543 | 547 | 1,170,000 | 547 |
| 2004-09-16 | 547 | 557 | 540 | 553 | 1,721,000 | 553 |
| 2004-09-15 | 547 | 551 | 544 | 548 | 904,000 | 548 |
| 2004-09-14 | 544 | 559 | 541 | 552 | 1,245,000 | 552 |
| 2004-09-13 | 529 | 541 | 529 | 538 | 707,000 | 538 |
| 2004-09-10 | 525 | 531 | 511 | 522 | 1,165,000 | 522 |
| 2004-09-09 | 540 | 544 | 535 | 535 | 634,000 | 535 |
| 2004-09-08 | 543 | 544 | 537 | 543 | 630,000 | 543 |
| 2004-09-07 | 534 | 538 | 532 | 537 | 733,000 | 537 |
| 2004-09-06 | 518 | 536 | 518 | 532 | 943,000 | 532 |
| 2004-09-03 | 524 | 525 | 518 | 518 | 1,203,000 | 518 |
| 2004-09-02 | 515 | 522 | 513 | 519 | 791,000 | 519 |
| 2004-09-01 | 513 | 520 | 511 | 513 | 1,426,000 | 513 |
| 2004-08-31 | 509 | 510 | 507 | 508 | 782,000 | 508 |
| 2004-08-30 | 510 | 513 | 508 | 512 | 950,000 | 512 |
| 2004-08-27 | 506 | 510 | 506 | 510 | 619,000 | 510 |
| 2004-08-26 | 512 | 512 | 505 | 510 | 1,500,000 | 510 |
| 2004-08-25 | 511 | 518 | 511 | 516 | 1,425,000 | 516 |
| 2004-08-24 | 524 | 524 | 513 | 517 | 1,215,000 | 517 |
| 2004-08-23 | 523 | 531 | 521 | 527 | 1,341,000 | 527 |
| 2004-08-20 | 524 | 531 | 521 | 529 | 1,082,000 | 529 |
| 2004-08-19 | 536 | 540 | 533 | 536 | 856,000 | 536 |
| 2004-08-18 | 522 | 532 | 522 | 532 | 633,000 | 532 |
| 2004-08-17 | 525 | 534 | 520 | 526 | 955,000 | 526 |
| 2004-08-16 | 523 | 523 | 512 | 513 | 1,015,000 | 513 |
| 2004-08-13 | 530 | 530 | 522 | 522 | 425,000 | 522 |
| 2004-08-12 | 532 | 540 | 532 | 534 | 689,000 | 534 |
| 2004-08-11 | 522 | 540 | 521 | 536 | 1,531,000 | 536 |
| 2004-08-10 | 509 | 515 | 506 | 512 | 526,000 | 512 |
| 2004-08-09 | 504 | 513 | 504 | 513 | 444,000 | 513 |
| 2004-08-06 | 515 | 523 | 514 | 521 | 414,000 | 521 |
| 2004-08-05 | 517 | 530 | 517 | 525 | 613,000 | 525 |
| 2004-08-04 | 520 | 521 | 507 | 514 | 486,000 | 514 |
| 2004-08-03 | 525 | 530 | 522 | 525 | 899,000 | 525 |
| 2004-08-02 | 520 | 528 | 516 | 527 | 631,000 | 527 |
| 2004-07-30 | 519 | 526 | 519 | 525 | 477,000 | 525 |
| 2004-07-29 | 520 | 521 | 515 | 519 | 442,000 | 519 |
| 2004-07-28 | 530 | 530 | 517 | 526 | 802,000 | 526 |
| 2004-07-27 | 522 | 538 | 490 | 520 | 782,000 | 520 |
| 2004-07-26 | 544 | 544 | 528 | 529 | 1,075,000 | 529 |
| 2004-07-23 | 550 | 558 | 549 | 549 | 507,000 | 549 |
| 2004-07-22 | 552 | 559 | 550 | 557 | 677,000 | 557 |
| 2004-07-21 | 557 | 573 | 557 | 571 | 823,000 | 571 |
| 2004-07-20 | 568 | 568 | 556 | 562 | 928,000 | 562 |
| 2004-07-16 | 546 | 563 | 546 | 562 | 1,049,000 | 562 |
| 2004-07-15 | 550 | 551 | 544 | 545 | 762,000 | 545 |
| 2004-07-14 | 550 | 552 | 544 | 544 | 1,230,000 | 544 |
| 2004-07-13 | 547 | 556 | 546 | 551 | 622,000 | 551 |
| 2004-07-12 | 559 | 569 | 550 | 557 | 681,000 | 557 |
| 2004-07-09 | 548 | 552 | 544 | 549 | 616,000 | 549 |
| 2004-07-08 | 545 | 558 | 545 | 551 | 585,000 | 551 |
| 2004-07-07 | 543 | 555 | 536 | 549 | 1,403,000 | 549 |
| 2004-07-06 | 569 | 578 | 556 | 559 | 1,421,000 | 559 |
| 2004-07-05 | 574 | 582 | 569 | 575 | 681,000 | 575 |
| 2004-07-02 | 575 | 587 | 575 | 584 | 811,000 | 584 |
| 2004-07-01 | 576 | 589 | 576 | 582 | 1,241,000 | 582 |
| 2004-06-30 | 564 | 580 | 560 | 573 | 1,582,000 | 573 |
| 2004-06-29 | 545 | 565 | 545 | 563 | 1,267,000 | 563 |
| 2004-06-28 | 567 | 567 | 559 | 565 | 530,000 | 565 |
| 2004-06-25 | 563 | 563 | 552 | 557 | 1,523,000 | 557 |
| 2004-06-24 | 567 | 567 | 553 | 562 | 500,000 | 562 |
| 2004-06-23 | 550 | 563 | 549 | 563 | 3,521,000 | 563 |
| 2004-06-22 | 528 | 543 | 528 | 543 | 1,270,000 | 543 |
| 2004-06-21 | 530 | 544 | 530 | 535 | 774,000 | 535 |
| 2004-06-18 | 540 | 540 | 526 | 535 | 483,000 | 535 |
| 2004-06-17 | 540 | 543 | 531 | 541 | 1,483,000 | 541 |
| 2004-06-16 | 546 | 552 | 545 | 550 | 1,138,000 | 550 |
| 2004-06-15 | 555 | 555 | 542 | 552 | 1,378,000 | 552 |
| 2004-06-14 | 535 | 555 | 535 | 555 | 1,453,000 | 555 |
| 2004-06-11 | 555 | 556 | 531 | 535 | 1,580,000 | 535 |
| 2004-06-10 | 545 | 550 | 536 | 546 | 1,288,000 | 546 |
| 2004-06-09 | 521 | 540 | 517 | 535 | 1,569,000 | 535 |
| 2004-06-08 | 523 | 523 | 509 | 516 | 881,000 | 516 |
| 2004-06-07 | 515 | 527 | 515 | 519 | 1,087,000 | 519 |
| 2004-06-04 | 506 | 515 | 503 | 511 | 1,009,000 | 511 |
| 2004-06-03 | 513 | 518 | 503 | 505 | 1,744,000 | 505 |
| 2004-06-02 | 492 | 519 | 490 | 498 | 1,983,000 | 498 |
| 2004-06-01 | 485 | 491 | 479 | 482 | 525,000 | 482 |
| 2004-05-31 | 483 | 488 | 475 | 485 | 743,000 | 485 |
| 2004-05-28 | 482 | 491 | 481 | 481 | 783,000 | 481 |
| 2004-05-27 | 485 | 485 | 477 | 477 | 481,000 | 477 |
| 2004-05-26 | 481 | 491 | 480 | 482 | 1,342,000 | 482 |
| 2004-05-25 | 488 | 492 | 478 | 488 | 919,000 | 488 |
| 2004-05-24 | 488 | 501 | 488 | 495 | 693,000 | 495 |
| 2004-05-21 | 484 | 494 | 484 | 487 | 796,000 | 487 |
| 2004-05-20 | 494 | 498 | 485 | 490 | 746,000 | 490 |
| 2004-05-19 | 484 | 497 | 480 | 493 | 1,656,000 | 493 |
| 2004-05-18 | 461 | 468 | 452 | 464 | 892,000 | 464 |
| 2004-05-17 | 450 | 460 | 441 | 446 | 409,000 | 446 |
| 2004-05-14 | 466 | 469 | 447 | 462 | 1,128,000 | 462 |
| 2004-05-13 | 479 | 479 | 464 | 471 | 1,110,000 | 471 |
| 2004-05-12 | 482 | 484 | 468 | 479 | 1,172,000 | 479 |
| 2004-05-11 | 457 | 479 | 449 | 467 | 829,000 | 467 |
| 2004-05-10 | 482 | 483 | 458 | 459 | 749,000 | 459 |
| 2004-05-07 | 480 | 488 | 473 | 483 | 584,000 | 483 |
| 2004-05-06 | 488 | 488 | 477 | 477 | 469,000 | 477 |
| 2004-04-30 | 486 | 488 | 475 | 488 | 628,000 | 488 |
| 2004-04-28 | 509 | 509 | 503 | 503 | 552,000 | 503 |
| 2004-04-27 | 509 | 509 | 500 | 504 | 570,000 | 504 |
| 2004-04-26 | 495 | 506 | 490 | 504 | 806,000 | 504 |
| 2004-04-23 | 499 | 505 | 492 | 494 | 851,000 | 494 |
| 2004-04-22 | 488 | 499 | 488 | 498 | 955,000 | 498 |
| 2004-04-21 | 486 | 496 | 477 | 493 | 2,083,000 | 493 |
| 2004-04-20 | 467 | 477 | 467 | 477 | 946,000 | 477 |
| 2004-04-19 | 470 | 476 | 463 | 464 | 644,000 | 464 |
| 2004-04-16 | 472 | 477 | 469 | 470 | 547,000 | 470 |
| 2004-04-15 | 480 | 482 | 469 | 472 | 855,000 | 472 |
| 2004-04-14 | 484 | 487 | 472 | 476 | 981,000 | 476 |
| 2004-04-13 | 480 | 492 | 480 | 484 | 805,000 | 484 |
| 2004-04-12 | 478 | 482 | 475 | 481 | 376,000 | 481 |
| 2004-04-09 | 488 | 488 | 473 | 477 | 1,112,000 | 477 |
| 2004-04-08 | 485 | 495 | 483 | 490 | 931,000 | 490 |
| 2004-04-07 | 479 | 489 | 477 | 482 | 1,342,000 | 482 |
| 2004-04-06 | 476 | 485 | 475 | 485 | 723,000 | 485 |
| 2004-04-05 | 483 | 485 | 478 | 481 | 893,000 | 481 |
| 2004-04-02 | 470 | 480 | 470 | 480 | 1,263,000 | 480 |
| 2004-04-01 | 480 | 480 | 467 | 472 | 1,296,000 | 472 |
| 2004-03-31 | 480 | 480 | 466 | 475 | 920,000 | 475 |
| 2004-03-30 | 483 | 484 | 474 | 480 | 1,452,000 | 480 |
| 2004-03-29 | 468 | 472 | 464 | 470 | 751,000 | 470 |
| 2004-03-26 | 454 | 475 | 452 | 472 | 1,820,000 | 472 |
| 2004-03-25 | 440 | 452 | 438 | 452 | 894,000 | 452 |
| 2004-03-24 | 434 | 441 | 433 | 441 | 1,062,000 | 441 |
| 2004-03-23 | 435 | 438 | 433 | 437 | 506,000 | 437 |
| 2004-03-22 | 436 | 440 | 433 | 435 | 584,000 | 435 |
| 2004-03-19 | 433 | 443 | 432 | 438 | 595,000 | 438 |
| 2004-03-18 | 448 | 450 | 440 | 443 | 693,000 | 443 |
| 2004-03-17 | 451 | 451 | 449 | 451 | 605,000 | 451 |
| 2004-03-16 | 450 | 452 | 448 | 450 | 866,000 | 450 |
| 2004-03-15 | 448 | 449 | 439 | 445 | 1,221,000 | 445 |
| 2004-03-12 | 447 | 453 | 439 | 451 | 1,808,000 | 451 |
| 2004-03-11 | 434 | 442 | 433 | 442 | 776,000 | 442 |
| 2004-03-10 | 441 | 444 | 434 | 436 | 651,000 | 436 |
| 2004-03-09 | 437 | 438 | 433 | 437 | 732,000 | 437 |
| 2004-03-08 | 431 | 437 | 430 | 433 | 684,000 | 433 |
| 2004-03-05 | 440 | 441 | 430 | 435 | 1,166,000 | 435 |
| 2004-03-04 | 434 | 441 | 433 | 440 | 1,142,000 | 440 |
| 2004-03-03 | 435 | 436 | 428 | 431 | 1,116,000 | 431 |
| 2004-03-02 | 432 | 438 | 429 | 437 | 1,742,000 | 437 |
| 2004-03-01 | 417 | 429 | 417 | 427 | 1,189,000 | 427 |
| 2004-02-27 | 410 | 417 | 408 | 417 | 1,295,000 | 417 |
| 2004-02-26 | 412 | 412 | 406 | 408 | 663,000 | 408 |
| 2004-02-25 | 409 | 413 | 404 | 407 | 899,000 | 407 |
| 2004-02-24 | 412 | 413 | 405 | 407 | 574,000 | 407 |
| 2004-02-23 | 405 | 415 | 403 | 410 | 1,101,000 | 410 |
| 2004-02-20 | 401 | 401 | 397 | 399 | 739,000 | 399 |
| 2004-02-19 | 405 | 406 | 397 | 399 | 677,000 | 399 |
| 2004-02-18 | 408 | 411 | 403 | 405 | 698,000 | 405 |
| 2004-02-17 | 397 | 408 | 397 | 406 | 949,000 | 406 |
| 2004-02-16 | 397 | 401 | 396 | 396 | 558,000 | 396 |
| 2004-02-13 | 401 | 401 | 393 | 396 | 668,000 | 396 |
| 2004-02-12 | 404 | 409 | 396 | 400 | 903,000 | 400 |
| 2004-02-10 | 407 | 407 | 401 | 403 | 816,000 | 403 |
| 2004-02-09 | 413 | 418 | 405 | 407 | 868,000 | 407 |
| 2004-02-06 | 420 | 420 | 408 | 409 | 406,000 | 409 |
| 2004-02-05 | 424 | 426 | 417 | 419 | 430,000 | 419 |
| 2004-02-04 | 431 | 432 | 424 | 424 | 621,000 | 424 |
| 2004-02-03 | 425 | 427 | 419 | 426 | 889,000 | 426 |
| 2004-02-02 | 424 | 427 | 421 | 422 | 687,000 | 422 |
| 2004-01-30 | 423 | 429 | 419 | 423 | 895,000 | 423 |
| 2004-01-29 | 423 | 423 | 416 | 418 | 816,000 | 418 |
| 2004-01-28 | 432 | 432 | 424 | 424 | 915,000 | 424 |
| 2004-01-27 | 432 | 438 | 431 | 433 | 881,000 | 433 |
| 2004-01-26 | 431 | 432 | 427 | 429 | 494,000 | 429 |
| 2004-01-23 | 437 | 437 | 428 | 431 | 1,262,000 | 431 |
| 2004-01-22 | 435 | 440 | 431 | 432 | 1,429,000 | 432 |
| 2004-01-21 | 425 | 451 | 425 | 439 | 2,614,000 | 439 |
| 2004-01-20 | 436 | 436 | 424 | 425 | 1,705,000 | 425 |
| 2004-01-19 | 436 | 436 | 432 | 433 | 626,000 | 433 |
| 2004-01-16 | 436 | 436 | 430 | 432 | 548,000 | 432 |
| 2004-01-15 | 435 | 435 | 428 | 431 | 758,000 | 431 |
| 2004-01-14 | 432 | 440 | 432 | 437 | 908,000 | 437 |
| 2004-01-13 | 432 | 435 | 428 | 435 | 1,401,000 | 435 |
| 2004-01-09 | 438 | 441 | 430 | 431 | 1,055,000 | 431 |
| 2004-01-08 | 449 | 450 | 435 | 437 | 1,309,000 | 437 |
| 2004-01-07 | 454 | 454 | 444 | 450 | 829,000 | 450 |
| 2004-01-06 | 457 | 458 | 448 | 453 | 497,000 | 453 |
| 2004-01-05 | 452 | 459 | 450 | 457 | 320,000 | 457 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
