4202 (株)ダイセル の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 668 | 670 | 659 | 670 | 397,000 | 670 |
| 2007-12-27 | 681 | 683 | 670 | 678 | 908,000 | 678 |
| 2007-12-26 | 670 | 683 | 665 | 683 | 927,000 | 683 |
| 2007-12-25 | 666 | 674 | 659 | 663 | 1,227,000 | 663 |
| 2007-12-21 | 631 | 659 | 630 | 659 | 2,045,000 | 659 |
| 2007-12-20 | 655 | 660 | 648 | 649 | 1,659,000 | 649 |
| 2007-12-19 | 668 | 678 | 660 | 665 | 1,676,000 | 665 |
| 2007-12-18 | 658 | 680 | 649 | 676 | 2,225,000 | 676 |
| 2007-12-17 | 676 | 696 | 666 | 668 | 2,405,000 | 668 |
| 2007-12-14 | 701 | 718 | 693 | 696 | 3,235,000 | 696 |
| 2007-12-13 | 726 | 728 | 711 | 711 | 1,463,000 | 711 |
| 2007-12-12 | 724 | 735 | 715 | 728 | 2,810,000 | 728 |
| 2007-12-11 | 757 | 757 | 720 | 724 | 4,854,000 | 724 |
| 2007-12-10 | 697 | 698 | 683 | 687 | 3,761,000 | 687 |
| 2007-12-07 | 673 | 684 | 670 | 677 | 1,931,000 | 677 |
| 2007-12-06 | 660 | 670 | 649 | 663 | 1,802,000 | 663 |
| 2007-12-05 | 641 | 654 | 635 | 650 | 2,268,000 | 650 |
| 2007-12-04 | 656 | 667 | 634 | 639 | 3,111,000 | 639 |
| 2007-12-03 | 657 | 671 | 654 | 665 | 3,344,000 | 665 |
| 2007-11-30 | 680 | 680 | 648 | 656 | 4,175,000 | 656 |
| 2007-11-29 | 650 | 665 | 645 | 664 | 2,258,000 | 664 |
| 2007-11-28 | 639 | 653 | 635 | 644 | 2,245,000 | 644 |
| 2007-11-27 | 613 | 649 | 608 | 633 | 3,521,000 | 633 |
| 2007-11-26 | 634 | 650 | 616 | 632 | 4,488,000 | 632 |
| 2007-11-22 | 611 | 635 | 604 | 626 | 4,761,000 | 626 |
| 2007-11-21 | 620 | 622 | 601 | 607 | 3,448,000 | 607 |
| 2007-11-20 | 574 | 611 | 568 | 610 | 3,544,000 | 610 |
| 2007-11-19 | 626 | 626 | 601 | 604 | 2,410,000 | 604 |
| 2007-11-16 | 641 | 641 | 624 | 633 | 1,217,000 | 633 |
| 2007-11-15 | 640 | 650 | 635 | 642 | 2,098,000 | 642 |
| 2007-11-14 | 645 | 648 | 630 | 631 | 3,231,000 | 631 |
| 2007-11-13 | 653 | 655 | 627 | 629 | 3,853,000 | 629 |
| 2007-11-12 | 682 | 683 | 662 | 666 | 2,505,000 | 666 |
| 2007-11-09 | 702 | 719 | 697 | 702 | 2,618,000 | 702 |
| 2007-11-08 | 698 | 702 | 682 | 701 | 3,883,000 | 701 |
| 2007-11-07 | 728 | 731 | 717 | 718 | 3,570,000 | 718 |
| 2007-11-06 | 738 | 763 | 731 | 758 | 3,962,000 | 758 |
| 2007-11-05 | 763 | 775 | 750 | 751 | 4,052,000 | 751 |
| 2007-11-02 | 825 | 833 | 798 | 803 | 4,078,000 | 803 |
| 2007-11-01 | 847 | 852 | 838 | 849 | 1,068,000 | 849 |
| 2007-10-31 | 829 | 843 | 826 | 843 | 1,623,000 | 843 |
| 2007-10-30 | 837 | 837 | 824 | 835 | 2,639,000 | 835 |
| 2007-10-29 | 844 | 855 | 841 | 843 | 1,068,000 | 843 |
| 2007-10-26 | 845 | 846 | 825 | 834 | 1,642,000 | 834 |
| 2007-10-25 | 860 | 864 | 837 | 847 | 1,747,000 | 847 |
| 2007-10-24 | 855 | 868 | 841 | 845 | 2,151,000 | 845 |
| 2007-10-23 | 836 | 850 | 826 | 835 | 1,320,000 | 835 |
| 2007-10-22 | 827 | 840 | 821 | 831 | 1,214,000 | 831 |
| 2007-10-19 | 853 | 853 | 834 | 843 | 1,359,000 | 843 |
| 2007-10-18 | 834 | 854 | 830 | 847 | 1,499,000 | 847 |
| 2007-10-17 | 839 | 849 | 813 | 827 | 2,053,000 | 827 |
| 2007-10-16 | 847 | 852 | 815 | 833 | 2,498,000 | 833 |
| 2007-10-15 | 847 | 865 | 845 | 853 | 1,714,000 | 853 |
| 2007-10-12 | 849 | 852 | 836 | 841 | 1,070,000 | 841 |
| 2007-10-11 | 845 | 855 | 839 | 850 | 2,349,000 | 850 |
| 2007-10-10 | 852 | 858 | 842 | 844 | 2,256,000 | 844 |
| 2007-10-09 | 876 | 878 | 851 | 856 | 3,254,000 | 856 |
| 2007-10-05 | 900 | 902 | 878 | 881 | 2,624,000 | 881 |
| 2007-10-04 | 885 | 895 | 877 | 891 | 1,914,000 | 891 |
| 2007-10-03 | 887 | 890 | 856 | 886 | 3,843,000 | 886 |
| 2007-10-02 | 903 | 921 | 895 | 899 | 2,441,000 | 899 |
| 2007-10-01 | 905 | 907 | 886 | 898 | 1,513,000 | 898 |
| 2007-09-28 | 905 | 909 | 895 | 909 | 1,378,000 | 909 |
| 2007-09-27 | 891 | 903 | 886 | 900 | 2,032,000 | 900 |
| 2007-09-26 | 870 | 882 | 863 | 875 | 1,961,000 | 875 |
| 2007-09-25 | 905 | 905 | 872 | 881 | 1,630,000 | 881 |
| 2007-09-21 | 856 | 871 | 854 | 864 | 2,376,000 | 864 |
| 2007-09-20 | 869 | 875 | 863 | 871 | 2,995,000 | 871 |
| 2007-09-19 | 853 | 860 | 843 | 849 | 1,847,000 | 849 |
| 2007-09-18 | 833 | 841 | 824 | 836 | 1,597,000 | 836 |
| 2007-09-14 | 832 | 839 | 824 | 832 | 1,105,000 | 832 |
| 2007-09-13 | 825 | 838 | 823 | 832 | 1,150,000 | 832 |
| 2007-09-12 | 828 | 839 | 815 | 823 | 1,895,000 | 823 |
| 2007-09-11 | 842 | 848 | 830 | 835 | 2,237,000 | 835 |
| 2007-09-10 | 821 | 831 | 813 | 822 | 2,467,000 | 822 |
| 2007-09-07 | 815 | 826 | 806 | 820 | 1,577,000 | 820 |
| 2007-09-06 | 808 | 817 | 799 | 814 | 1,702,000 | 814 |
| 2007-09-05 | 833 | 835 | 814 | 816 | 1,638,000 | 816 |
| 2007-09-04 | 811 | 842 | 802 | 837 | 3,152,000 | 837 |
| 2007-09-03 | 818 | 819 | 802 | 805 | 1,416,000 | 805 |
| 2007-08-31 | 793 | 821 | 786 | 818 | 1,876,000 | 818 |
| 2007-08-30 | 801 | 803 | 785 | 792 | 1,687,000 | 792 |
| 2007-08-29 | 797 | 799 | 787 | 794 | 1,092,000 | 794 |
| 2007-08-28 | 807 | 813 | 801 | 811 | 973,000 | 811 |
| 2007-08-27 | 811 | 817 | 802 | 806 | 1,408,000 | 806 |
| 2007-08-24 | 796 | 814 | 793 | 806 | 1,625,000 | 806 |
| 2007-08-23 | 792 | 808 | 787 | 808 | 1,584,000 | 808 |
| 2007-08-22 | 778 | 788 | 774 | 781 | 879,000 | 781 |
| 2007-08-21 | 766 | 785 | 764 | 777 | 1,072,000 | 777 |
| 2007-08-20 | 768 | 780 | 760 | 769 | 1,077,000 | 769 |
| 2007-08-17 | 788 | 797 | 746 | 748 | 2,152,000 | 748 |
| 2007-08-16 | 812 | 822 | 777 | 794 | 3,492,000 | 794 |
| 2007-08-15 | 843 | 847 | 823 | 828 | 1,884,000 | 828 |
| 2007-08-14 | 828 | 854 | 819 | 852 | 2,439,000 | 852 |
| 2007-08-13 | 861 | 872 | 809 | 818 | 3,218,000 | 818 |
| 2007-08-10 | 819 | 860 | 800 | 853 | 2,716,000 | 853 |
| 2007-08-09 | 860 | 869 | 850 | 859 | 3,346,000 | 859 |
| 2007-08-08 | 840 | 858 | 838 | 857 | 3,671,000 | 857 |
| 2007-08-07 | 829 | 832 | 813 | 831 | 3,257,000 | 831 |
| 2007-08-06 | 769 | 822 | 749 | 819 | 4,021,000 | 819 |
| 2007-08-03 | 791 | 795 | 785 | 789 | 1,426,000 | 789 |
| 2007-08-02 | 802 | 802 | 775 | 787 | 2,350,000 | 787 |
| 2007-08-01 | 807 | 813 | 800 | 800 | 1,726,000 | 800 |
| 2007-07-31 | 801 | 808 | 797 | 798 | 1,250,000 | 798 |
| 2007-07-30 | 770 | 795 | 767 | 795 | 1,022,000 | 795 |
| 2007-07-27 | 789 | 789 | 778 | 780 | 1,618,000 | 780 |
| 2007-07-26 | 807 | 812 | 799 | 800 | 1,119,000 | 800 |
| 2007-07-25 | 807 | 808 | 794 | 807 | 1,505,000 | 807 |
| 2007-07-24 | 812 | 816 | 809 | 812 | 1,534,000 | 812 |
| 2007-07-23 | 800 | 804 | 790 | 802 | 1,890,000 | 802 |
| 2007-07-20 | 818 | 821 | 810 | 813 | 1,088,000 | 813 |
| 2007-07-19 | 817 | 822 | 813 | 819 | 1,062,000 | 819 |
| 2007-07-18 | 821 | 821 | 801 | 815 | 2,285,000 | 815 |
| 2007-07-17 | 821 | 826 | 816 | 823 | 1,716,000 | 823 |
| 2007-07-13 | 816 | 822 | 813 | 820 | 1,817,000 | 820 |
| 2007-07-12 | 802 | 810 | 796 | 803 | 1,468,000 | 803 |
| 2007-07-11 | 802 | 804 | 792 | 802 | 1,536,000 | 802 |
| 2007-07-10 | 820 | 820 | 805 | 812 | 1,190,000 | 812 |
| 2007-07-09 | 819 | 823 | 814 | 817 | 1,440,000 | 817 |
| 2007-07-06 | 823 | 823 | 813 | 822 | 971,000 | 822 |
| 2007-07-05 | 817 | 830 | 817 | 825 | 2,018,000 | 825 |
| 2007-07-04 | 811 | 819 | 805 | 815 | 1,143,000 | 815 |
| 2007-07-03 | 823 | 823 | 803 | 809 | 1,438,000 | 809 |
| 2007-07-02 | 803 | 820 | 799 | 815 | 1,643,000 | 815 |
| 2007-06-29 | 793 | 805 | 787 | 803 | 1,997,000 | 803 |
| 2007-06-28 | 782 | 798 | 779 | 793 | 1,734,000 | 793 |
| 2007-06-27 | 775 | 778 | 762 | 772 | 2,753,000 | 772 |
| 2007-06-26 | 773 | 776 | 766 | 771 | 1,495,000 | 771 |
| 2007-06-25 | 779 | 780 | 771 | 774 | 2,554,000 | 774 |
| 2007-06-22 | 784 | 786 | 771 | 778 | 2,416,000 | 778 |
| 2007-06-21 | 787 | 793 | 786 | 790 | 1,202,000 | 790 |
| 2007-06-20 | 793 | 794 | 786 | 787 | 1,082,000 | 787 |
| 2007-06-19 | 801 | 801 | 786 | 787 | 1,806,000 | 787 |
| 2007-06-18 | 808 | 812 | 800 | 802 | 1,756,000 | 802 |
| 2007-06-15 | 789 | 795 | 782 | 794 | 1,378,000 | 794 |
| 2007-06-14 | 785 | 789 | 776 | 785 | 1,335,000 | 785 |
| 2007-06-13 | 767 | 780 | 764 | 777 | 2,257,000 | 777 |
| 2007-06-12 | 798 | 803 | 771 | 774 | 3,968,000 | 774 |
| 2007-06-11 | 769 | 772 | 762 | 766 | 1,631,000 | 766 |
| 2007-06-08 | 767 | 770 | 761 | 769 | 2,570,000 | 769 |
| 2007-06-07 | 780 | 786 | 778 | 784 | 878,000 | 784 |
| 2007-06-06 | 793 | 799 | 784 | 790 | 1,214,000 | 790 |
| 2007-06-05 | 787 | 797 | 784 | 797 | 1,331,000 | 797 |
| 2007-06-04 | 790 | 791 | 781 | 786 | 1,001,000 | 786 |
| 2007-06-01 | 788 | 791 | 784 | 787 | 1,535,000 | 787 |
| 2007-05-31 | 787 | 791 | 778 | 787 | 1,874,000 | 787 |
| 2007-05-30 | 779 | 792 | 768 | 786 | 3,407,000 | 786 |
| 2007-05-29 | 761 | 782 | 761 | 778 | 3,722,000 | 778 |
| 2007-05-28 | 748 | 762 | 742 | 754 | 3,004,000 | 754 |
| 2007-05-25 | 741 | 741 | 726 | 736 | 1,846,000 | 736 |
| 2007-05-24 | 742 | 745 | 727 | 738 | 2,970,000 | 738 |
| 2007-05-23 | 758 | 759 | 749 | 753 | 1,907,000 | 753 |
| 2007-05-22 | 744 | 767 | 742 | 765 | 2,514,000 | 765 |
| 2007-05-21 | 742 | 747 | 736 | 742 | 1,059,000 | 742 |
| 2007-05-18 | 754 | 754 | 738 | 743 | 1,584,000 | 743 |
| 2007-05-17 | 758 | 761 | 743 | 744 | 1,783,000 | 744 |
| 2007-05-16 | 749 | 758 | 739 | 749 | 1,528,000 | 749 |
| 2007-05-15 | 762 | 769 | 747 | 750 | 1,687,000 | 750 |
| 2007-05-14 | 774 | 777 | 765 | 766 | 1,179,000 | 766 |
| 2007-05-11 | 766 | 778 | 766 | 773 | 2,330,000 | 773 |
| 2007-05-10 | 787 | 788 | 763 | 765 | 3,930,000 | 765 |
| 2007-05-09 | 806 | 815 | 786 | 793 | 3,134,000 | 793 |
| 2007-05-08 | 816 | 820 | 803 | 806 | 1,544,000 | 806 |
| 2007-05-07 | 820 | 821 | 811 | 815 | 1,060,000 | 815 |
| 2007-05-02 | 812 | 822 | 805 | 818 | 755,000 | 818 |
| 2007-05-01 | 812 | 819 | 804 | 812 | 554,000 | 812 |
| 2007-04-27 | 819 | 823 | 805 | 812 | 1,448,000 | 812 |
| 2007-04-26 | 791 | 814 | 791 | 810 | 1,480,000 | 810 |
| 2007-04-25 | 808 | 810 | 788 | 788 | 1,600,000 | 788 |
| 2007-04-24 | 808 | 814 | 803 | 806 | 907,000 | 806 |
| 2007-04-23 | 828 | 830 | 805 | 810 | 789,000 | 810 |
| 2007-04-20 | 830 | 831 | 821 | 829 | 1,325,000 | 829 |
| 2007-04-19 | 833 | 836 | 814 | 822 | 1,003,000 | 822 |
| 2007-04-18 | 837 | 843 | 825 | 832 | 2,194,000 | 832 |
| 2007-04-17 | 846 | 846 | 819 | 830 | 1,059,000 | 830 |
| 2007-04-16 | 847 | 850 | 840 | 847 | 1,076,000 | 847 |
| 2007-04-13 | 843 | 845 | 828 | 830 | 641,000 | 830 |
| 2007-04-12 | 843 | 844 | 827 | 841 | 945,000 | 841 |
| 2007-04-11 | 851 | 857 | 844 | 849 | 1,699,000 | 849 |
| 2007-04-10 | 839 | 846 | 838 | 844 | 977,000 | 844 |
| 2007-04-09 | 845 | 851 | 835 | 849 | 1,578,000 | 849 |
| 2007-04-06 | 846 | 851 | 841 | 846 | 3,910,000 | 846 |
| 2007-04-05 | 814 | 821 | 811 | 816 | 1,562,000 | 816 |
| 2007-04-04 | 806 | 813 | 800 | 812 | 1,397,000 | 812 |
| 2007-04-03 | 794 | 802 | 788 | 796 | 1,186,000 | 796 |
| 2007-04-02 | 814 | 814 | 790 | 790 | 1,803,000 | 790 |
| 2007-03-30 | 805 | 813 | 801 | 805 | 2,237,000 | 805 |
| 2007-03-29 | 781 | 812 | 781 | 799 | 2,763,000 | 799 |
| 2007-03-28 | 800 | 809 | 793 | 801 | 1,860,000 | 801 |
| 2007-03-27 | 811 | 822 | 808 | 810 | 977,000 | 810 |
| 2007-03-26 | 817 | 818 | 800 | 808 | 2,618,000 | 808 |
| 2007-03-23 | 834 | 835 | 818 | 823 | 1,719,000 | 823 |
| 2007-03-22 | 855 | 863 | 821 | 824 | 3,429,000 | 824 |
| 2007-03-20 | 801 | 808 | 793 | 805 | 1,998,000 | 805 |
| 2007-03-19 | 779 | 786 | 776 | 786 | 1,543,000 | 786 |
| 2007-03-16 | 790 | 796 | 782 | 786 | 1,261,000 | 786 |
| 2007-03-15 | 796 | 801 | 786 | 796 | 1,754,000 | 796 |
| 2007-03-14 | 802 | 807 | 787 | 791 | 2,066,000 | 791 |
| 2007-03-13 | 833 | 833 | 818 | 819 | 1,291,000 | 819 |
| 2007-03-12 | 822 | 830 | 818 | 823 | 1,526,000 | 823 |
| 2007-03-09 | 811 | 824 | 811 | 818 | 2,136,000 | 818 |
| 2007-03-08 | 808 | 818 | 800 | 817 | 1,895,000 | 817 |
| 2007-03-07 | 832 | 832 | 808 | 813 | 1,795,000 | 813 |
| 2007-03-06 | 808 | 824 | 808 | 822 | 1,501,000 | 822 |
| 2007-03-05 | 819 | 822 | 805 | 807 | 1,692,000 | 807 |
| 2007-03-02 | 846 | 847 | 827 | 836 | 1,391,000 | 836 |
| 2007-03-01 | 859 | 859 | 835 | 846 | 1,583,000 | 846 |
| 2007-02-28 | 845 | 856 | 838 | 853 | 1,515,000 | 853 |
| 2007-02-27 | 897 | 904 | 888 | 895 | 1,456,000 | 895 |
| 2007-02-26 | 893 | 897 | 888 | 892 | 1,816,000 | 892 |
| 2007-02-23 | 907 | 907 | 889 | 898 | 1,034,000 | 898 |
| 2007-02-22 | 904 | 907 | 892 | 901 | 872,000 | 901 |
| 2007-02-21 | 889 | 898 | 888 | 894 | 789,000 | 894 |
| 2007-02-20 | 894 | 906 | 885 | 888 | 745,000 | 888 |
| 2007-02-19 | 892 | 900 | 886 | 893 | 860,000 | 893 |
| 2007-02-16 | 909 | 914 | 893 | 898 | 819,000 | 898 |
| 2007-02-15 | 910 | 913 | 900 | 905 | 1,996,000 | 905 |
| 2007-02-14 | 919 | 929 | 906 | 913 | 2,539,000 | 913 |
| 2007-02-13 | 900 | 919 | 888 | 919 | 1,974,000 | 919 |
| 2007-02-09 | 878 | 895 | 874 | 893 | 2,334,000 | 893 |
| 2007-02-08 | 899 | 901 | 881 | 885 | 1,524,000 | 885 |
| 2007-02-07 | 903 | 907 | 885 | 896 | 1,397,000 | 896 |
| 2007-02-06 | 910 | 916 | 900 | 913 | 1,878,000 | 913 |
| 2007-02-05 | 888 | 925 | 880 | 925 | 3,808,000 | 925 |
| 2007-02-02 | 879 | 881 | 865 | 865 | 1,359,000 | 865 |
| 2007-02-01 | 869 | 890 | 861 | 884 | 1,101,000 | 884 |
| 2007-01-31 | 884 | 885 | 863 | 866 | 1,201,000 | 866 |
| 2007-01-30 | 891 | 898 | 880 | 881 | 1,253,000 | 881 |
| 2007-01-29 | 884 | 908 | 879 | 898 | 1,666,000 | 898 |
| 2007-01-26 | 863 | 875 | 863 | 870 | 966,000 | 870 |
| 2007-01-25 | 902 | 905 | 876 | 878 | 1,374,000 | 878 |
| 2007-01-24 | 920 | 920 | 897 | 899 | 2,167,000 | 899 |
| 2007-01-23 | 882 | 920 | 879 | 920 | 2,416,000 | 920 |
| 2007-01-22 | 880 | 884 | 873 | 878 | 1,113,000 | 878 |
| 2007-01-19 | 876 | 876 | 859 | 863 | 1,195,000 | 863 |
| 2007-01-18 | 870 | 874 | 859 | 872 | 1,725,000 | 872 |
| 2007-01-17 | 848 | 887 | 838 | 874 | 2,595,000 | 874 |
| 2007-01-16 | 835 | 847 | 834 | 837 | 1,115,000 | 837 |
| 2007-01-15 | 839 | 857 | 835 | 836 | 1,686,000 | 836 |
| 2007-01-12 | 813 | 818 | 805 | 814 | 864,000 | 814 |
| 2007-01-11 | 819 | 821 | 802 | 811 | 666,000 | 811 |
| 2007-01-10 | 835 | 835 | 812 | 813 | 993,000 | 813 |
| 2007-01-09 | 832 | 845 | 816 | 837 | 551,000 | 837 |
| 2007-01-05 | 847 | 854 | 830 | 834 | 686,000 | 834 |
| 2007-01-04 | 845 | 855 | 843 | 847 | 366,000 | 847 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
