4202 (株)ダイセル の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 842 | 844 | 839 | 839 | 123,000 | 839 |
| 2006-12-28 | 842 | 849 | 840 | 845 | 371,000 | 845 |
| 2006-12-27 | 845 | 850 | 838 | 840 | 302,000 | 840 |
| 2006-12-26 | 824 | 839 | 821 | 839 | 396,000 | 839 |
| 2006-12-25 | 846 | 846 | 829 | 834 | 494,000 | 834 |
| 2006-12-22 | 852 | 852 | 842 | 842 | 488,000 | 842 |
| 2006-12-21 | 853 | 854 | 841 | 849 | 666,000 | 849 |
| 2006-12-20 | 846 | 855 | 845 | 855 | 891,000 | 855 |
| 2006-12-19 | 845 | 846 | 835 | 839 | 1,030,000 | 839 |
| 2006-12-18 | 844 | 846 | 834 | 846 | 1,057,000 | 846 |
| 2006-12-15 | 830 | 841 | 829 | 833 | 1,146,000 | 833 |
| 2006-12-14 | 828 | 828 | 816 | 822 | 560,000 | 822 |
| 2006-12-13 | 817 | 828 | 814 | 825 | 791,000 | 825 |
| 2006-12-12 | 821 | 821 | 811 | 813 | 609,000 | 813 |
| 2006-12-11 | 816 | 827 | 815 | 820 | 842,000 | 820 |
| 2006-12-08 | 805 | 813 | 800 | 803 | 1,168,000 | 803 |
| 2006-12-07 | 810 | 814 | 799 | 810 | 875,000 | 810 |
| 2006-12-06 | 817 | 822 | 800 | 810 | 1,363,000 | 810 |
| 2006-12-05 | 835 | 840 | 815 | 815 | 1,536,000 | 815 |
| 2006-12-04 | 816 | 816 | 800 | 808 | 997,000 | 808 |
| 2006-12-01 | 811 | 821 | 810 | 816 | 1,092,000 | 816 |
| 2006-11-30 | 800 | 810 | 793 | 807 | 1,173,000 | 807 |
| 2006-11-29 | 791 | 797 | 784 | 790 | 1,054,000 | 790 |
| 2006-11-28 | 759 | 783 | 748 | 777 | 1,935,000 | 777 |
| 2006-11-27 | 747 | 762 | 747 | 759 | 1,101,000 | 759 |
| 2006-11-24 | 760 | 767 | 751 | 754 | 1,364,000 | 754 |
| 2006-11-22 | 751 | 762 | 742 | 760 | 1,214,000 | 760 |
| 2006-11-21 | 755 | 763 | 746 | 755 | 1,300,000 | 755 |
| 2006-11-20 | 785 | 785 | 753 | 754 | 1,541,000 | 754 |
| 2006-11-17 | 808 | 816 | 790 | 795 | 1,199,000 | 795 |
| 2006-11-16 | 812 | 820 | 804 | 804 | 1,105,000 | 804 |
| 2006-11-15 | 822 | 822 | 808 | 819 | 1,026,000 | 819 |
| 2006-11-14 | 810 | 822 | 808 | 818 | 1,092,000 | 818 |
| 2006-11-13 | 809 | 809 | 791 | 800 | 921,000 | 800 |
| 2006-11-10 | 819 | 826 | 799 | 804 | 1,510,000 | 804 |
| 2006-11-09 | 821 | 828 | 807 | 811 | 975,000 | 811 |
| 2006-11-08 | 827 | 836 | 805 | 811 | 2,486,000 | 811 |
| 2006-11-07 | 858 | 858 | 835 | 836 | 1,354,000 | 836 |
| 2006-11-06 | 841 | 870 | 833 | 860 | 4,048,000 | 860 |
| 2006-11-02 | 806 | 843 | 806 | 839 | 3,747,000 | 839 |
| 2006-11-01 | 785 | 803 | 779 | 800 | 2,366,000 | 800 |
| 2006-10-31 | 776 | 785 | 764 | 777 | 1,054,000 | 777 |
| 2006-10-30 | 794 | 800 | 774 | 775 | 1,064,000 | 775 |
| 2006-10-27 | 817 | 817 | 801 | 804 | 742,000 | 804 |
| 2006-10-26 | 815 | 818 | 810 | 814 | 1,029,000 | 814 |
| 2006-10-25 | 800 | 810 | 800 | 805 | 759,000 | 805 |
| 2006-10-24 | 803 | 810 | 798 | 805 | 994,000 | 805 |
| 2006-10-23 | 796 | 800 | 789 | 797 | 626,000 | 797 |
| 2006-10-20 | 792 | 802 | 792 | 795 | 404,000 | 795 |
| 2006-10-19 | 802 | 807 | 787 | 791 | 1,151,000 | 791 |
| 2006-10-18 | 778 | 794 | 777 | 792 | 1,600,000 | 792 |
| 2006-10-17 | 780 | 781 | 767 | 777 | 886,000 | 777 |
| 2006-10-16 | 761 | 782 | 760 | 779 | 1,388,000 | 779 |
| 2006-10-13 | 762 | 769 | 755 | 760 | 2,105,000 | 760 |
| 2006-10-12 | 746 | 755 | 739 | 743 | 1,150,000 | 743 |
| 2006-10-11 | 770 | 773 | 740 | 744 | 1,485,000 | 744 |
| 2006-10-10 | 766 | 783 | 766 | 774 | 1,178,000 | 774 |
| 2006-10-06 | 784 | 792 | 775 | 779 | 1,242,000 | 779 |
| 2006-10-05 | 790 | 801 | 789 | 799 | 1,626,000 | 799 |
| 2006-10-04 | 809 | 812 | 773 | 782 | 2,643,000 | 782 |
| 2006-10-03 | 822 | 823 | 802 | 805 | 1,417,000 | 805 |
| 2006-10-02 | 822 | 825 | 817 | 821 | 1,030,000 | 821 |
| 2006-09-29 | 812 | 819 | 809 | 819 | 734,000 | 819 |
| 2006-09-28 | 810 | 810 | 802 | 807 | 580,000 | 807 |
| 2006-09-27 | 797 | 806 | 796 | 804 | 1,089,000 | 804 |
| 2006-09-26 | 797 | 815 | 792 | 795 | 963,000 | 795 |
| 2006-09-25 | 793 | 804 | 777 | 800 | 1,236,000 | 800 |
| 2006-09-22 | 793 | 804 | 780 | 793 | 1,472,000 | 793 |
| 2006-09-21 | 805 | 818 | 803 | 808 | 1,636,000 | 808 |
| 2006-09-20 | 793 | 808 | 791 | 800 | 2,628,000 | 800 |
| 2006-09-19 | 793 | 801 | 784 | 786 | 1,325,000 | 786 |
| 2006-09-15 | 790 | 796 | 782 | 793 | 1,652,000 | 793 |
| 2006-09-14 | 800 | 807 | 790 | 800 | 1,960,000 | 800 |
| 2006-09-13 | 803 | 824 | 798 | 800 | 1,622,000 | 800 |
| 2006-09-12 | 833 | 834 | 796 | 801 | 3,531,000 | 801 |
| 2006-09-11 | 853 | 853 | 831 | 832 | 1,358,000 | 832 |
| 2006-09-08 | 847 | 864 | 847 | 852 | 1,648,000 | 852 |
| 2006-09-07 | 869 | 871 | 855 | 863 | 834,000 | 863 |
| 2006-09-06 | 880 | 880 | 872 | 874 | 860,000 | 874 |
| 2006-09-05 | 889 | 889 | 878 | 886 | 707,000 | 886 |
| 2006-09-04 | 895 | 906 | 891 | 896 | 742,000 | 896 |
| 2006-09-01 | 881 | 897 | 875 | 885 | 733,000 | 885 |
| 2006-08-31 | 875 | 895 | 864 | 890 | 805,000 | 890 |
| 2006-08-30 | 883 | 883 | 865 | 870 | 551,000 | 870 |
| 2006-08-29 | 881 | 890 | 873 | 882 | 735,000 | 882 |
| 2006-08-28 | 893 | 895 | 868 | 871 | 818,000 | 871 |
| 2006-08-25 | 893 | 898 | 883 | 885 | 1,084,000 | 885 |
| 2006-08-24 | 884 | 896 | 881 | 885 | 1,111,000 | 885 |
| 2006-08-23 | 887 | 898 | 883 | 893 | 1,507,000 | 893 |
| 2006-08-22 | 861 | 888 | 860 | 884 | 2,042,000 | 884 |
| 2006-08-21 | 875 | 875 | 855 | 860 | 1,840,000 | 860 |
| 2006-08-18 | 821 | 867 | 815 | 862 | 4,167,000 | 862 |
| 2006-08-17 | 815 | 826 | 803 | 810 | 1,014,000 | 810 |
| 2006-08-16 | 795 | 808 | 794 | 808 | 973,000 | 808 |
| 2006-08-15 | 790 | 795 | 785 | 789 | 1,513,000 | 789 |
| 2006-08-14 | 784 | 799 | 780 | 790 | 917,000 | 790 |
| 2006-08-11 | 800 | 804 | 783 | 794 | 1,574,000 | 794 |
| 2006-08-10 | 811 | 818 | 806 | 810 | 1,199,000 | 810 |
| 2006-08-09 | 812 | 822 | 802 | 821 | 951,000 | 821 |
| 2006-08-08 | 819 | 828 | 810 | 822 | 1,250,000 | 822 |
| 2006-08-07 | 831 | 842 | 818 | 828 | 1,252,000 | 828 |
| 2006-08-04 | 836 | 846 | 834 | 841 | 868,000 | 841 |
| 2006-08-03 | 844 | 849 | 830 | 836 | 576,000 | 836 |
| 2006-08-02 | 827 | 845 | 826 | 839 | 627,000 | 839 |
| 2006-08-01 | 846 | 846 | 833 | 834 | 711,000 | 834 |
| 2006-07-31 | 838 | 855 | 838 | 845 | 1,274,000 | 845 |
| 2006-07-28 | 791 | 833 | 790 | 826 | 1,696,000 | 826 |
| 2006-07-27 | 797 | 804 | 776 | 793 | 922,000 | 793 |
| 2006-07-26 | 800 | 803 | 780 | 796 | 990,000 | 796 |
| 2006-07-25 | 800 | 807 | 799 | 800 | 513,000 | 800 |
| 2006-07-24 | 788 | 789 | 773 | 785 | 913,000 | 785 |
| 2006-07-21 | 805 | 808 | 796 | 800 | 1,404,000 | 800 |
| 2006-07-20 | 805 | 808 | 792 | 800 | 1,943,000 | 800 |
| 2006-07-19 | 758 | 793 | 758 | 765 | 1,931,000 | 765 |
| 2006-07-18 | 782 | 791 | 755 | 762 | 2,593,000 | 762 |
| 2006-07-14 | 810 | 815 | 798 | 801 | 1,900,000 | 801 |
| 2006-07-13 | 829 | 858 | 818 | 842 | 2,302,000 | 842 |
| 2006-07-12 | 844 | 851 | 814 | 830 | 2,510,000 | 830 |
| 2006-07-11 | 859 | 868 | 844 | 864 | 2,372,000 | 864 |
| 2006-07-10 | 857 | 880 | 834 | 879 | 2,120,000 | 879 |
| 2006-07-07 | 873 | 891 | 866 | 877 | 1,609,000 | 877 |
| 2006-07-06 | 866 | 878 | 858 | 873 | 2,228,000 | 873 |
| 2006-07-05 | 885 | 907 | 883 | 887 | 1,461,000 | 887 |
| 2006-07-04 | 908 | 915 | 893 | 902 | 1,807,000 | 902 |
| 2006-07-03 | 940 | 958 | 915 | 918 | 1,736,000 | 918 |
| 2006-06-30 | 931 | 960 | 921 | 935 | 3,270,000 | 935 |
| 2006-06-29 | 869 | 902 | 869 | 901 | 2,668,000 | 901 |
| 2006-06-28 | 882 | 886 | 869 | 869 | 2,172,000 | 869 |
| 2006-06-27 | 864 | 889 | 855 | 882 | 780,000 | 882 |
| 2006-06-26 | 856 | 862 | 843 | 858 | 1,054,000 | 858 |
| 2006-06-23 | 859 | 859 | 836 | 855 | 1,189,000 | 855 |
| 2006-06-22 | 839 | 861 | 839 | 858 | 1,042,000 | 858 |
| 2006-06-21 | 844 | 847 | 824 | 831 | 1,011,000 | 831 |
| 2006-06-20 | 843 | 849 | 834 | 843 | 733,000 | 843 |
| 2006-06-19 | 837 | 847 | 829 | 844 | 1,068,000 | 844 |
| 2006-06-16 | 859 | 867 | 846 | 866 | 1,261,000 | 866 |
| 2006-06-15 | 820 | 834 | 820 | 828 | 713,000 | 828 |
| 2006-06-14 | 801 | 832 | 797 | 816 | 885,000 | 816 |
| 2006-06-13 | 832 | 843 | 821 | 821 | 1,266,000 | 821 |
| 2006-06-12 | 831 | 870 | 826 | 862 | 1,762,000 | 862 |
| 2006-06-09 | 831 | 848 | 823 | 841 | 2,004,000 | 841 |
| 2006-06-08 | 828 | 828 | 794 | 803 | 1,404,000 | 803 |
| 2006-06-07 | 855 | 864 | 838 | 838 | 1,274,000 | 838 |
| 2006-06-06 | 861 | 863 | 846 | 853 | 1,191,000 | 853 |
| 2006-06-05 | 871 | 885 | 870 | 875 | 893,000 | 875 |
| 2006-06-02 | 888 | 888 | 866 | 888 | 1,838,000 | 888 |
| 2006-06-01 | 874 | 879 | 859 | 874 | 1,113,000 | 874 |
| 2006-05-31 | 860 | 875 | 851 | 868 | 1,848,000 | 868 |
| 2006-05-30 | 872 | 874 | 856 | 870 | 1,176,000 | 870 |
| 2006-05-29 | 877 | 885 | 865 | 866 | 1,127,000 | 866 |
| 2006-05-26 | 866 | 879 | 854 | 877 | 1,542,000 | 877 |
| 2006-05-25 | 870 | 881 | 870 | 876 | 1,311,000 | 876 |
| 2006-05-24 | 878 | 900 | 870 | 890 | 1,556,000 | 890 |
| 2006-05-23 | 914 | 914 | 848 | 859 | 3,106,000 | 859 |
| 2006-05-22 | 944 | 954 | 913 | 924 | 2,301,000 | 924 |
| 2006-05-19 | 944 | 965 | 932 | 964 | 1,270,000 | 964 |
| 2006-05-18 | 923 | 946 | 918 | 932 | 850,000 | 932 |
| 2006-05-17 | 930 | 945 | 912 | 943 | 1,551,000 | 943 |
| 2006-05-16 | 955 | 955 | 932 | 943 | 2,055,000 | 943 |
| 2006-05-15 | 908 | 958 | 902 | 948 | 2,525,000 | 948 |
| 2006-05-12 | 888 | 902 | 886 | 898 | 1,900,000 | 898 |
| 2006-05-11 | 974 | 980 | 934 | 934 | 1,911,000 | 934 |
| 2006-05-10 | 981 | 1,001 | 950 | 973 | 1,417,000 | 973 |
| 2006-05-09 | 988 | 991 | 979 | 980 | 882,000 | 980 |
| 2006-05-08 | 1,000 | 1,008 | 986 | 987 | 766,000 | 987 |
| 2006-05-02 | 975 | 1,004 | 975 | 988 | 503,000 | 988 |
| 2006-05-01 | 966 | 993 | 966 | 978 | 903,000 | 978 |
| 2006-04-28 | 969 | 990 | 968 | 978 | 1,289,000 | 978 |
| 2006-04-27 | 1,009 | 1,019 | 999 | 1,009 | 780,000 | 1,009 |
| 2006-04-26 | 996 | 1,013 | 992 | 999 | 945,000 | 999 |
| 2006-04-25 | 958 | 988 | 952 | 976 | 811,000 | 976 |
| 2006-04-24 | 984 | 990 | 965 | 968 | 947,000 | 968 |
| 2006-04-21 | 1,010 | 1,010 | 996 | 1,004 | 757,000 | 1,004 |
| 2006-04-20 | 1,011 | 1,015 | 988 | 1,008 | 2,044,000 | 1,008 |
| 2006-04-19 | 1,018 | 1,041 | 1,011 | 1,032 | 2,201,000 | 1,032 |
| 2006-04-18 | 985 | 988 | 976 | 988 | 642,000 | 988 |
| 2006-04-17 | 999 | 999 | 980 | 980 | 360,000 | 980 |
| 2006-04-14 | 1,000 | 1,005 | 994 | 994 | 449,000 | 994 |
| 2006-04-13 | 994 | 1,002 | 978 | 991 | 840,000 | 991 |
| 2006-04-12 | 1,000 | 1,006 | 995 | 995 | 530,000 | 995 |
| 2006-04-11 | 1,015 | 1,020 | 996 | 1,010 | 988,000 | 1,010 |
| 2006-04-10 | 1,015 | 1,026 | 1,007 | 1,014 | 711,000 | 1,014 |
| 2006-04-07 | 1,027 | 1,028 | 1,002 | 1,028 | 1,894,000 | 1,028 |
| 2006-04-06 | 992 | 1,050 | 992 | 1,050 | 1,181,000 | 1,050 |
| 2006-04-05 | 1,000 | 1,016 | 981 | 982 | 605,000 | 982 |
| 2006-04-04 | 994 | 1,024 | 993 | 1,000 | 1,190,000 | 1,000 |
| 2006-04-03 | 992 | 1,025 | 989 | 1,007 | 1,531,000 | 1,007 |
| 2006-03-31 | 999 | 999 | 988 | 991 | 1,143,000 | 991 |
| 2006-03-30 | 1,017 | 1,017 | 991 | 994 | 1,601,000 | 994 |
| 2006-03-29 | 975 | 983 | 959 | 977 | 950,000 | 977 |
| 2006-03-28 | 944 | 973 | 940 | 968 | 779,000 | 968 |
| 2006-03-27 | 945 | 976 | 942 | 957 | 1,423,000 | 957 |
| 2006-03-24 | 962 | 965 | 942 | 955 | 1,173,000 | 955 |
| 2006-03-23 | 953 | 992 | 950 | 982 | 3,586,000 | 982 |
| 2006-03-22 | 914 | 947 | 910 | 947 | 4,831,000 | 947 |
| 2006-03-20 | 900 | 903 | 890 | 894 | 1,330,000 | 894 |
| 2006-03-17 | 902 | 918 | 887 | 900 | 1,186,000 | 900 |
| 2006-03-16 | 920 | 921 | 899 | 906 | 1,533,000 | 906 |
| 2006-03-15 | 935 | 935 | 917 | 920 | 442,000 | 920 |
| 2006-03-14 | 936 | 944 | 925 | 931 | 710,000 | 931 |
| 2006-03-13 | 936 | 950 | 928 | 937 | 805,000 | 937 |
| 2006-03-10 | 938 | 946 | 922 | 926 | 1,122,000 | 926 |
| 2006-03-09 | 905 | 944 | 899 | 937 | 926,000 | 937 |
| 2006-03-08 | 908 | 912 | 891 | 898 | 1,126,000 | 898 |
| 2006-03-07 | 923 | 936 | 915 | 927 | 1,521,000 | 927 |
| 2006-03-06 | 915 | 920 | 901 | 916 | 1,039,000 | 916 |
| 2006-03-03 | 927 | 933 | 900 | 925 | 1,657,000 | 925 |
| 2006-03-02 | 940 | 953 | 931 | 945 | 2,075,000 | 945 |
| 2006-03-01 | 939 | 939 | 913 | 915 | 1,530,000 | 915 |
| 2006-02-28 | 916 | 944 | 883 | 943 | 1,533,000 | 943 |
| 2006-02-27 | 900 | 922 | 899 | 906 | 1,193,000 | 906 |
| 2006-02-24 | 889 | 899 | 866 | 896 | 1,198,000 | 896 |
| 2006-02-23 | 895 | 917 | 885 | 899 | 996,000 | 899 |
| 2006-02-22 | 890 | 894 | 855 | 873 | 778,000 | 873 |
| 2006-02-21 | 827 | 875 | 826 | 870 | 1,458,000 | 870 |
| 2006-02-20 | 867 | 868 | 829 | 832 | 853,000 | 832 |
| 2006-02-17 | 905 | 908 | 857 | 867 | 1,154,000 | 867 |
| 2006-02-16 | 908 | 908 | 882 | 895 | 680,000 | 895 |
| 2006-02-15 | 912 | 917 | 887 | 888 | 1,035,000 | 888 |
| 2006-02-14 | 876 | 895 | 860 | 892 | 831,000 | 892 |
| 2006-02-13 | 911 | 917 | 881 | 884 | 1,229,000 | 884 |
| 2006-02-10 | 908 | 909 | 891 | 905 | 1,106,000 | 905 |
| 2006-02-09 | 926 | 935 | 894 | 902 | 1,412,000 | 902 |
| 2006-02-08 | 944 | 944 | 901 | 914 | 2,760,000 | 914 |
| 2006-02-07 | 979 | 980 | 966 | 973 | 899,000 | 973 |
| 2006-02-06 | 975 | 983 | 968 | 974 | 1,138,000 | 974 |
| 2006-02-03 | 969 | 969 | 949 | 965 | 1,303,000 | 965 |
| 2006-02-02 | 957 | 978 | 952 | 961 | 1,374,000 | 961 |
| 2006-02-01 | 941 | 958 | 939 | 940 | 810,000 | 940 |
| 2006-01-31 | 943 | 960 | 931 | 951 | 886,000 | 951 |
| 2006-01-30 | 950 | 954 | 936 | 939 | 603,000 | 939 |
| 2006-01-27 | 923 | 939 | 918 | 923 | 967,000 | 923 |
| 2006-01-26 | 910 | 928 | 910 | 927 | 475,000 | 927 |
| 2006-01-25 | 909 | 930 | 906 | 908 | 779,000 | 908 |
| 2006-01-24 | 900 | 913 | 891 | 908 | 776,000 | 908 |
| 2006-01-23 | 890 | 925 | 882 | 909 | 696,000 | 909 |
| 2006-01-20 | 926 | 932 | 911 | 930 | 778,000 | 930 |
| 2006-01-19 | 885 | 916 | 875 | 899 | 1,494,000 | 899 |
| 2006-01-18 | 930 | 934 | 861 | 905 | 1,419,000 | 905 |
| 2006-01-17 | 945 | 959 | 919 | 927 | 1,164,000 | 927 |
| 2006-01-16 | 960 | 978 | 950 | 967 | 1,587,000 | 967 |
| 2006-01-13 | 950 | 965 | 936 | 944 | 2,506,000 | 944 |
| 2006-01-12 | 906 | 944 | 906 | 943 | 3,786,000 | 943 |
| 2006-01-11 | 928 | 929 | 885 | 902 | 1,624,000 | 902 |
| 2006-01-10 | 934 | 939 | 904 | 922 | 1,486,000 | 922 |
| 2006-01-06 | 892 | 936 | 891 | 931 | 1,897,000 | 931 |
| 2006-01-05 | 879 | 891 | 875 | 891 | 1,071,000 | 891 |
| 2006-01-04 | 868 | 874 | 857 | 873 | 682,000 | 873 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
