4202 (株)ダイセル の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 865 | 865 | 846 | 848 | 372,000 | 848 |
| 2005-12-29 | 864 | 866 | 856 | 860 | 727,000 | 860 |
| 2005-12-28 | 840 | 863 | 840 | 863 | 1,221,000 | 863 |
| 2005-12-27 | 848 | 848 | 840 | 841 | 991,000 | 841 |
| 2005-12-26 | 851 | 855 | 832 | 841 | 2,023,000 | 841 |
| 2005-12-22 | 820 | 827 | 815 | 818 | 973,000 | 818 |
| 2005-12-21 | 805 | 817 | 799 | 817 | 1,155,000 | 817 |
| 2005-12-20 | 805 | 805 | 800 | 804 | 815,000 | 804 |
| 2005-12-19 | 802 | 807 | 796 | 798 | 1,494,000 | 798 |
| 2005-12-16 | 776 | 802 | 776 | 792 | 2,045,000 | 792 |
| 2005-12-15 | 780 | 787 | 777 | 778 | 1,338,000 | 778 |
| 2005-12-14 | 791 | 793 | 775 | 776 | 1,594,000 | 776 |
| 2005-12-13 | 777 | 783 | 772 | 777 | 1,030,000 | 777 |
| 2005-12-12 | 776 | 787 | 768 | 771 | 2,047,000 | 771 |
| 2005-12-09 | 758 | 779 | 758 | 773 | 1,850,000 | 773 |
| 2005-12-08 | 787 | 790 | 767 | 772 | 1,584,000 | 772 |
| 2005-12-07 | 796 | 798 | 790 | 793 | 815,000 | 793 |
| 2005-12-06 | 802 | 804 | 792 | 796 | 1,169,000 | 796 |
| 2005-12-05 | 800 | 805 | 796 | 800 | 1,218,000 | 800 |
| 2005-12-02 | 783 | 798 | 781 | 793 | 1,189,000 | 793 |
| 2005-12-01 | 769 | 774 | 765 | 774 | 1,132,000 | 774 |
| 2005-11-30 | 770 | 777 | 769 | 771 | 1,640,000 | 771 |
| 2005-11-29 | 768 | 769 | 762 | 766 | 721,000 | 766 |
| 2005-11-28 | 776 | 776 | 758 | 762 | 1,414,000 | 762 |
| 2005-11-25 | 778 | 778 | 766 | 771 | 760,000 | 771 |
| 2005-11-24 | 774 | 780 | 766 | 776 | 1,090,000 | 776 |
| 2005-11-22 | 777 | 781 | 771 | 774 | 428,000 | 774 |
| 2005-11-21 | 773 | 785 | 768 | 776 | 696,000 | 776 |
| 2005-11-18 | 783 | 794 | 768 | 773 | 1,280,000 | 773 |
| 2005-11-17 | 777 | 780 | 758 | 780 | 1,015,000 | 780 |
| 2005-11-16 | 757 | 778 | 751 | 776 | 1,127,000 | 776 |
| 2005-11-15 | 751 | 757 | 746 | 756 | 665,000 | 756 |
| 2005-11-14 | 769 | 769 | 752 | 752 | 472,000 | 752 |
| 2005-11-11 | 770 | 772 | 762 | 763 | 521,000 | 763 |
| 2005-11-10 | 775 | 775 | 759 | 766 | 513,000 | 766 |
| 2005-11-09 | 767 | 775 | 762 | 768 | 489,000 | 768 |
| 2005-11-08 | 765 | 765 | 751 | 757 | 707,000 | 757 |
| 2005-11-07 | 774 | 777 | 752 | 760 | 1,144,000 | 760 |
| 2005-11-04 | 782 | 786 | 773 | 773 | 1,076,000 | 773 |
| 2005-11-02 | 770 | 783 | 768 | 774 | 1,511,000 | 774 |
| 2005-11-01 | 760 | 771 | 760 | 766 | 813,000 | 766 |
| 2005-10-31 | 730 | 754 | 730 | 751 | 1,217,000 | 751 |
| 2005-10-28 | 720 | 726 | 709 | 725 | 1,554,000 | 725 |
| 2005-10-27 | 725 | 734 | 718 | 720 | 868,000 | 720 |
| 2005-10-26 | 715 | 725 | 715 | 722 | 1,038,000 | 722 |
| 2005-10-25 | 716 | 728 | 716 | 723 | 849,000 | 723 |
| 2005-10-24 | 724 | 724 | 710 | 711 | 501,000 | 711 |
| 2005-10-21 | 710 | 721 | 709 | 721 | 914,000 | 721 |
| 2005-10-20 | 723 | 729 | 716 | 717 | 742,000 | 717 |
| 2005-10-19 | 728 | 734 | 715 | 721 | 861,000 | 721 |
| 2005-10-18 | 746 | 746 | 725 | 728 | 937,000 | 728 |
| 2005-10-17 | 738 | 749 | 730 | 746 | 1,232,000 | 746 |
| 2005-10-14 | 730 | 744 | 723 | 741 | 1,395,000 | 741 |
| 2005-10-13 | 726 | 731 | 720 | 728 | 887,000 | 728 |
| 2005-10-12 | 749 | 749 | 734 | 736 | 1,007,000 | 736 |
| 2005-10-11 | 724 | 743 | 719 | 742 | 1,166,000 | 742 |
| 2005-10-07 | 721 | 722 | 710 | 711 | 782,000 | 711 |
| 2005-10-06 | 718 | 726 | 714 | 715 | 970,000 | 715 |
| 2005-10-05 | 750 | 750 | 734 | 736 | 893,000 | 736 |
| 2005-10-04 | 738 | 749 | 732 | 745 | 1,247,000 | 745 |
| 2005-10-03 | 725 | 734 | 720 | 730 | 815,000 | 730 |
| 2005-09-30 | 755 | 757 | 731 | 735 | 1,245,000 | 735 |
| 2005-09-29 | 750 | 750 | 726 | 749 | 1,229,000 | 749 |
| 2005-09-28 | 727 | 750 | 726 | 749 | 1,561,000 | 749 |
| 2005-09-27 | 719 | 725 | 713 | 717 | 811,000 | 717 |
| 2005-09-26 | 716 | 720 | 708 | 720 | 1,613,000 | 720 |
| 2005-09-22 | 685 | 710 | 683 | 706 | 1,949,000 | 706 |
| 2005-09-21 | 678 | 691 | 677 | 685 | 2,124,000 | 685 |
| 2005-09-20 | 663 | 670 | 662 | 668 | 1,003,000 | 668 |
| 2005-09-16 | 665 | 669 | 656 | 662 | 975,000 | 662 |
| 2005-09-15 | 665 | 674 | 663 | 673 | 802,000 | 673 |
| 2005-09-14 | 665 | 669 | 657 | 660 | 1,120,000 | 660 |
| 2005-09-13 | 655 | 659 | 649 | 655 | 1,045,000 | 655 |
| 2005-09-12 | 662 | 664 | 654 | 659 | 912,000 | 659 |
| 2005-09-09 | 631 | 653 | 631 | 647 | 1,758,000 | 647 |
| 2005-09-08 | 645 | 646 | 635 | 638 | 1,466,000 | 638 |
| 2005-09-07 | 656 | 662 | 640 | 644 | 1,806,000 | 644 |
| 2005-09-06 | 665 | 672 | 664 | 666 | 1,114,000 | 666 |
| 2005-09-05 | 670 | 677 | 668 | 675 | 743,000 | 675 |
| 2005-09-02 | 666 | 678 | 666 | 678 | 994,000 | 678 |
| 2005-09-01 | 670 | 674 | 666 | 666 | 1,004,000 | 666 |
| 2005-08-31 | 663 | 665 | 658 | 661 | 891,000 | 661 |
| 2005-08-30 | 672 | 680 | 667 | 672 | 1,253,000 | 672 |
| 2005-08-29 | 670 | 674 | 661 | 667 | 1,613,000 | 667 |
| 2005-08-26 | 665 | 673 | 662 | 672 | 798,000 | 672 |
| 2005-08-25 | 658 | 665 | 654 | 663 | 1,201,000 | 663 |
| 2005-08-24 | 658 | 658 | 648 | 655 | 413,000 | 655 |
| 2005-08-23 | 661 | 667 | 659 | 659 | 983,000 | 659 |
| 2005-08-22 | 644 | 662 | 642 | 658 | 1,626,000 | 658 |
| 2005-08-19 | 641 | 643 | 628 | 641 | 805,000 | 641 |
| 2005-08-18 | 647 | 647 | 637 | 642 | 643,000 | 642 |
| 2005-08-17 | 642 | 649 | 641 | 642 | 650,000 | 642 |
| 2005-08-16 | 635 | 643 | 633 | 641 | 450,000 | 641 |
| 2005-08-15 | 633 | 638 | 631 | 638 | 578,000 | 638 |
| 2005-08-12 | 640 | 640 | 629 | 633 | 427,000 | 633 |
| 2005-08-11 | 644 | 644 | 632 | 639 | 631,000 | 639 |
| 2005-08-10 | 644 | 647 | 636 | 638 | 923,000 | 638 |
| 2005-08-09 | 627 | 642 | 621 | 641 | 907,000 | 641 |
| 2005-08-08 | 615 | 632 | 611 | 629 | 1,292,000 | 629 |
| 2005-08-05 | 622 | 628 | 615 | 623 | 1,577,000 | 623 |
| 2005-08-04 | 630 | 631 | 612 | 616 | 637,000 | 616 |
| 2005-08-03 | 631 | 632 | 626 | 629 | 772,000 | 629 |
| 2005-08-02 | 632 | 633 | 624 | 631 | 573,000 | 631 |
| 2005-08-01 | 632 | 640 | 631 | 635 | 822,000 | 635 |
| 2005-07-29 | 622 | 633 | 620 | 629 | 734,000 | 629 |
| 2005-07-28 | 620 | 621 | 617 | 618 | 726,000 | 618 |
| 2005-07-27 | 619 | 622 | 617 | 620 | 476,000 | 620 |
| 2005-07-26 | 620 | 625 | 619 | 622 | 497,000 | 622 |
| 2005-07-25 | 615 | 618 | 613 | 616 | 413,000 | 616 |
| 2005-07-22 | 620 | 620 | 610 | 617 | 582,000 | 617 |
| 2005-07-21 | 621 | 629 | 614 | 614 | 700,000 | 614 |
| 2005-07-20 | 622 | 625 | 619 | 620 | 729,000 | 620 |
| 2005-07-19 | 617 | 625 | 613 | 620 | 715,000 | 620 |
| 2005-07-15 | 621 | 624 | 612 | 616 | 976,000 | 616 |
| 2005-07-14 | 620 | 633 | 620 | 625 | 1,155,000 | 625 |
| 2005-07-13 | 615 | 623 | 612 | 617 | 2,243,000 | 617 |
| 2005-07-12 | 598 | 598 | 593 | 596 | 741,000 | 596 |
| 2005-07-11 | 600 | 605 | 595 | 595 | 694,000 | 595 |
| 2005-07-08 | 582 | 588 | 581 | 581 | 292,000 | 581 |
| 2005-07-07 | 588 | 588 | 584 | 588 | 390,000 | 588 |
| 2005-07-06 | 583 | 592 | 583 | 588 | 576,000 | 588 |
| 2005-07-05 | 582 | 586 | 579 | 583 | 366,000 | 583 |
| 2005-07-04 | 585 | 586 | 582 | 583 | 345,000 | 583 |
| 2005-07-01 | 584 | 585 | 578 | 582 | 497,000 | 582 |
| 2005-06-30 | 581 | 588 | 581 | 584 | 785,000 | 584 |
| 2005-06-29 | 576 | 583 | 576 | 580 | 544,000 | 580 |
| 2005-06-28 | 574 | 580 | 570 | 577 | 398,000 | 577 |
| 2005-06-27 | 571 | 575 | 568 | 570 | 324,000 | 570 |
| 2005-06-24 | 577 | 580 | 573 | 578 | 548,000 | 578 |
| 2005-06-23 | 576 | 580 | 574 | 577 | 640,000 | 577 |
| 2005-06-22 | 576 | 579 | 570 | 571 | 648,000 | 571 |
| 2005-06-21 | 582 | 585 | 577 | 578 | 680,000 | 578 |
| 2005-06-20 | 582 | 596 | 582 | 590 | 1,424,000 | 590 |
| 2005-06-17 | 574 | 580 | 573 | 579 | 502,000 | 579 |
| 2005-06-16 | 572 | 575 | 570 | 573 | 679,000 | 573 |
| 2005-06-15 | 564 | 574 | 564 | 569 | 383,000 | 569 |
| 2005-06-14 | 569 | 570 | 566 | 567 | 377,000 | 567 |
| 2005-06-13 | 570 | 574 | 566 | 568 | 510,000 | 568 |
| 2005-06-10 | 572 | 580 | 568 | 577 | 1,487,000 | 577 |
| 2005-06-09 | 574 | 574 | 557 | 559 | 849,000 | 559 |
| 2005-06-08 | 569 | 569 | 565 | 569 | 470,000 | 569 |
| 2005-06-07 | 565 | 568 | 564 | 567 | 498,000 | 567 |
| 2005-06-06 | 561 | 563 | 554 | 562 | 460,000 | 562 |
| 2005-06-03 | 560 | 565 | 556 | 559 | 580,000 | 559 |
| 2005-06-02 | 561 | 571 | 560 | 563 | 1,174,000 | 563 |
| 2005-06-01 | 557 | 565 | 556 | 559 | 742,000 | 559 |
| 2005-05-31 | 569 | 572 | 559 | 566 | 970,000 | 566 |
| 2005-05-30 | 563 | 573 | 560 | 568 | 1,381,000 | 568 |
| 2005-05-27 | 561 | 570 | 556 | 557 | 651,000 | 557 |
| 2005-05-26 | 558 | 565 | 556 | 561 | 745,000 | 561 |
| 2005-05-25 | 568 | 569 | 559 | 559 | 630,000 | 559 |
| 2005-05-24 | 575 | 575 | 566 | 570 | 524,000 | 570 |
| 2005-05-23 | 573 | 581 | 571 | 572 | 2,432,000 | 572 |
| 2005-05-20 | 569 | 573 | 565 | 569 | 1,601,000 | 569 |
| 2005-05-19 | 548 | 565 | 547 | 565 | 1,541,000 | 565 |
| 2005-05-18 | 533 | 546 | 532 | 543 | 1,723,000 | 543 |
| 2005-05-17 | 545 | 547 | 525 | 527 | 1,493,000 | 527 |
| 2005-05-16 | 540 | 548 | 534 | 536 | 1,406,000 | 536 |
| 2005-05-13 | 551 | 559 | 551 | 553 | 1,497,000 | 553 |
| 2005-05-12 | 568 | 573 | 560 | 561 | 362,000 | 561 |
| 2005-05-11 | 554 | 571 | 553 | 571 | 1,549,000 | 571 |
| 2005-05-10 | 570 | 572 | 552 | 554 | 1,747,000 | 554 |
| 2005-05-09 | 565 | 578 | 563 | 575 | 1,153,000 | 575 |
| 2005-05-06 | 564 | 566 | 560 | 562 | 1,238,000 | 562 |
| 2005-05-02 | 551 | 558 | 546 | 554 | 1,057,000 | 554 |
| 2005-04-28 | 556 | 564 | 552 | 564 | 1,294,000 | 564 |
| 2005-04-27 | 543 | 557 | 543 | 553 | 802,000 | 553 |
| 2005-04-26 | 541 | 554 | 532 | 552 | 1,248,000 | 552 |
| 2005-04-25 | 549 | 553 | 544 | 551 | 746,000 | 551 |
| 2005-04-22 | 552 | 552 | 545 | 548 | 611,000 | 548 |
| 2005-04-21 | 529 | 541 | 526 | 540 | 1,250,000 | 540 |
| 2005-04-20 | 555 | 555 | 545 | 549 | 1,913,000 | 549 |
| 2005-04-19 | 526 | 541 | 526 | 535 | 2,157,000 | 535 |
| 2005-04-18 | 531 | 531 | 516 | 523 | 1,687,000 | 523 |
| 2005-04-15 | 541 | 543 | 534 | 534 | 912,000 | 534 |
| 2005-04-14 | 549 | 549 | 543 | 547 | 780,000 | 547 |
| 2005-04-13 | 551 | 552 | 546 | 550 | 1,569,000 | 550 |
| 2005-04-12 | 559 | 559 | 546 | 547 | 2,086,000 | 547 |
| 2005-04-11 | 565 | 566 | 558 | 560 | 1,809,000 | 560 |
| 2005-04-08 | 568 | 570 | 563 | 568 | 1,444,000 | 568 |
| 2005-04-07 | 578 | 580 | 566 | 571 | 1,709,000 | 571 |
| 2005-04-06 | 582 | 584 | 578 | 580 | 812,000 | 580 |
| 2005-04-05 | 580 | 588 | 580 | 584 | 1,128,000 | 584 |
| 2005-04-04 | 581 | 588 | 580 | 587 | 998,000 | 587 |
| 2005-04-01 | 572 | 592 | 568 | 591 | 881,000 | 591 |
| 2005-03-31 | 583 | 593 | 583 | 590 | 759,000 | 590 |
| 2005-03-30 | 583 | 588 | 576 | 583 | 716,000 | 583 |
| 2005-03-29 | 596 | 596 | 580 | 584 | 607,000 | 584 |
| 2005-03-28 | 587 | 597 | 585 | 595 | 869,000 | 595 |
| 2005-03-25 | 587 | 590 | 583 | 586 | 525,000 | 586 |
| 2005-03-24 | 583 | 584 | 578 | 580 | 635,000 | 580 |
| 2005-03-23 | 590 | 590 | 571 | 577 | 1,196,000 | 577 |
| 2005-03-22 | 580 | 586 | 576 | 586 | 725,000 | 586 |
| 2005-03-18 | 576 | 576 | 570 | 576 | 354,000 | 576 |
| 2005-03-17 | 573 | 578 | 566 | 575 | 794,000 | 575 |
| 2005-03-16 | 570 | 574 | 562 | 572 | 743,000 | 572 |
| 2005-03-15 | 573 | 575 | 561 | 569 | 731,000 | 569 |
| 2005-03-14 | 578 | 582 | 572 | 572 | 530,000 | 572 |
| 2005-03-11 | 582 | 585 | 575 | 576 | 1,197,000 | 576 |
| 2005-03-10 | 579 | 583 | 576 | 579 | 494,000 | 579 |
| 2005-03-09 | 580 | 585 | 578 | 580 | 789,000 | 580 |
| 2005-03-08 | 586 | 590 | 583 | 590 | 392,000 | 590 |
| 2005-03-07 | 590 | 594 | 589 | 594 | 453,000 | 594 |
| 2005-03-04 | 584 | 590 | 575 | 589 | 583,000 | 589 |
| 2005-03-03 | 584 | 591 | 583 | 585 | 920,000 | 585 |
| 2005-03-02 | 578 | 582 | 574 | 581 | 428,000 | 581 |
| 2005-03-01 | 578 | 580 | 575 | 578 | 381,000 | 578 |
| 2005-02-28 | 585 | 585 | 575 | 579 | 926,000 | 579 |
| 2005-02-25 | 571 | 579 | 560 | 578 | 975,000 | 578 |
| 2005-02-24 | 561 | 566 | 559 | 565 | 428,000 | 565 |
| 2005-02-23 | 558 | 562 | 555 | 557 | 263,000 | 557 |
| 2005-02-22 | 564 | 565 | 561 | 564 | 420,000 | 564 |
| 2005-02-21 | 568 | 572 | 563 | 567 | 448,000 | 567 |
| 2005-02-18 | 561 | 567 | 561 | 565 | 368,000 | 565 |
| 2005-02-17 | 561 | 568 | 561 | 566 | 302,000 | 566 |
| 2005-02-16 | 560 | 567 | 560 | 566 | 669,000 | 566 |
| 2005-02-15 | 567 | 571 | 563 | 563 | 881,000 | 563 |
| 2005-02-14 | 567 | 575 | 564 | 570 | 1,312,000 | 570 |
| 2005-02-10 | 561 | 569 | 561 | 565 | 534,000 | 565 |
| 2005-02-09 | 574 | 574 | 562 | 565 | 879,000 | 565 |
| 2005-02-08 | 571 | 574 | 565 | 572 | 1,127,000 | 572 |
| 2005-02-07 | 553 | 563 | 552 | 563 | 929,000 | 563 |
| 2005-02-04 | 555 | 558 | 547 | 555 | 788,000 | 555 |
| 2005-02-03 | 551 | 554 | 547 | 552 | 564,000 | 552 |
| 2005-02-02 | 558 | 559 | 550 | 550 | 921,000 | 550 |
| 2005-02-01 | 555 | 555 | 550 | 555 | 639,000 | 555 |
| 2005-01-31 | 544 | 559 | 542 | 555 | 1,220,000 | 555 |
| 2005-01-28 | 541 | 546 | 534 | 538 | 1,551,000 | 538 |
| 2005-01-27 | 550 | 551 | 545 | 548 | 838,000 | 548 |
| 2005-01-26 | 544 | 550 | 542 | 547 | 874,000 | 547 |
| 2005-01-25 | 545 | 546 | 540 | 544 | 661,000 | 544 |
| 2005-01-24 | 548 | 551 | 546 | 547 | 508,000 | 547 |
| 2005-01-21 | 547 | 551 | 542 | 546 | 633,000 | 546 |
| 2005-01-20 | 555 | 555 | 546 | 546 | 835,000 | 546 |
| 2005-01-19 | 565 | 565 | 557 | 557 | 413,000 | 557 |
| 2005-01-18 | 565 | 567 | 561 | 563 | 671,000 | 563 |
| 2005-01-17 | 574 | 574 | 565 | 568 | 660,000 | 568 |
| 2005-01-14 | 555 | 575 | 555 | 569 | 1,307,000 | 569 |
| 2005-01-13 | 567 | 570 | 558 | 559 | 429,000 | 559 |
| 2005-01-12 | 572 | 573 | 561 | 563 | 775,000 | 563 |
| 2005-01-11 | 571 | 575 | 563 | 567 | 665,000 | 567 |
| 2005-01-07 | 575 | 576 | 568 | 571 | 291,000 | 571 |
| 2005-01-06 | 565 | 585 | 565 | 577 | 385,000 | 577 |
| 2005-01-05 | 574 | 575 | 570 | 572 | 403,000 | 572 |
| 2005-01-04 | 572 | 579 | 564 | 579 | 219,000 | 579 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
