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

4202 (株)ダイセル の時系列データ [2004年度]

4202 (株)ダイセルの時系列データ [2004年度]