4202 (株)ダイセル の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 418 | 429 | 417 | 423 | 455,000 | 423 |
| 2008-12-29 | 406 | 417 | 406 | 417 | 756,000 | 417 |
| 2008-12-26 | 396 | 409 | 396 | 406 | 587,000 | 406 |
| 2008-12-25 | 407 | 407 | 392 | 400 | 698,000 | 400 |
| 2008-12-24 | 406 | 410 | 394 | 399 | 807,000 | 399 |
| 2008-12-22 | 408 | 412 | 404 | 411 | 1,422,000 | 411 |
| 2008-12-19 | 416 | 423 | 403 | 406 | 1,703,000 | 406 |
| 2008-12-18 | 422 | 429 | 411 | 416 | 1,395,000 | 416 |
| 2008-12-17 | 428 | 429 | 410 | 422 | 1,013,000 | 422 |
| 2008-12-16 | 422 | 427 | 409 | 413 | 1,295,000 | 413 |
| 2008-12-15 | 435 | 436 | 424 | 425 | 1,315,000 | 425 |
| 2008-12-12 | 432 | 432 | 407 | 415 | 1,348,000 | 415 |
| 2008-12-11 | 424 | 435 | 414 | 435 | 910,000 | 435 |
| 2008-12-10 | 436 | 438 | 410 | 423 | 2,016,000 | 423 |
| 2008-12-09 | 428 | 437 | 424 | 429 | 1,259,000 | 429 |
| 2008-12-08 | 402 | 427 | 402 | 423 | 1,463,000 | 423 |
| 2008-12-05 | 407 | 410 | 396 | 398 | 1,548,000 | 398 |
| 2008-12-04 | 405 | 417 | 400 | 406 | 1,876,000 | 406 |
| 2008-12-03 | 410 | 412 | 400 | 406 | 1,919,000 | 406 |
| 2008-12-02 | 391 | 419 | 391 | 405 | 2,272,000 | 405 |
| 2008-12-01 | 416 | 419 | 406 | 411 | 935,000 | 411 |
| 2008-11-28 | 422 | 425 | 409 | 425 | 1,955,000 | 425 |
| 2008-11-27 | 407 | 419 | 400 | 412 | 2,140,000 | 412 |
| 2008-11-26 | 424 | 429 | 411 | 413 | 1,450,000 | 413 |
| 2008-11-25 | 445 | 445 | 422 | 440 | 1,602,000 | 440 |
| 2008-11-21 | 385 | 419 | 377 | 416 | 2,519,000 | 416 |
| 2008-11-20 | 403 | 413 | 390 | 400 | 2,655,000 | 400 |
| 2008-11-19 | 431 | 435 | 415 | 422 | 1,580,000 | 422 |
| 2008-11-18 | 450 | 458 | 435 | 436 | 2,628,000 | 436 |
| 2008-11-17 | 406 | 439 | 398 | 426 | 2,940,000 | 426 |
| 2008-11-14 | 420 | 427 | 405 | 413 | 2,889,000 | 413 |
| 2008-11-13 | 399 | 410 | 385 | 399 | 2,698,000 | 399 |
| 2008-11-12 | 388 | 410 | 388 | 406 | 2,423,000 | 406 |
| 2008-11-11 | 401 | 409 | 389 | 390 | 1,399,000 | 390 |
| 2008-11-10 | 415 | 422 | 404 | 412 | 3,215,000 | 412 |
| 2008-11-07 | 403 | 430 | 395 | 410 | 3,526,000 | 410 |
| 2008-11-06 | 417 | 435 | 398 | 398 | 2,488,000 | 398 |
| 2008-11-05 | 427 | 448 | 425 | 442 | 1,129,000 | 442 |
| 2008-11-04 | 392 | 428 | 387 | 428 | 3,262,000 | 428 |
| 2008-10-31 | 373 | 387 | 352 | 352 | 2,382,000 | 352 |
| 2008-10-30 | 369 | 408 | 365 | 408 | 1,400,000 | 408 |
| 2008-10-29 | 380 | 381 | 350 | 367 | 2,038,000 | 367 |
| 2008-10-28 | 300 | 354 | 298 | 350 | 2,870,000 | 350 |
| 2008-10-27 | 332 | 345 | 301 | 301 | 2,136,000 | 301 |
| 2008-10-24 | 363 | 364 | 325 | 331 | 1,562,000 | 331 |
| 2008-10-23 | 353 | 362 | 336 | 359 | 1,933,000 | 359 |
| 2008-10-22 | 400 | 405 | 360 | 360 | 1,034,000 | 360 |
| 2008-10-21 | 380 | 395 | 377 | 395 | 1,477,000 | 395 |
| 2008-10-20 | 371 | 395 | 365 | 375 | 2,783,000 | 375 |
| 2008-10-17 | 388 | 389 | 361 | 366 | 2,124,000 | 366 |
| 2008-10-16 | 378 | 394 | 344 | 358 | 3,710,000 | 358 |
| 2008-10-15 | 372 | 391 | 371 | 388 | 1,788,000 | 388 |
| 2008-10-14 | 386 | 397 | 377 | 392 | 1,488,000 | 392 |
| 2008-10-10 | 355 | 373 | 315 | 356 | 4,000,000 | 356 |
| 2008-10-09 | 353 | 366 | 345 | 355 | 1,955,000 | 355 |
| 2008-10-08 | 367 | 369 | 340 | 344 | 1,953,000 | 344 |
| 2008-10-07 | 352 | 386 | 352 | 378 | 2,061,000 | 378 |
| 2008-10-06 | 397 | 398 | 382 | 383 | 1,745,000 | 383 |
| 2008-10-03 | 422 | 427 | 408 | 414 | 1,374,000 | 414 |
| 2008-10-02 | 474 | 474 | 436 | 438 | 1,300,000 | 438 |
| 2008-10-01 | 478 | 479 | 462 | 465 | 1,174,000 | 465 |
| 2008-09-30 | 460 | 475 | 453 | 470 | 1,576,000 | 470 |
| 2008-09-29 | 503 | 503 | 474 | 477 | 1,245,000 | 477 |
| 2008-09-26 | 509 | 511 | 487 | 496 | 1,418,000 | 496 |
| 2008-09-25 | 500 | 506 | 485 | 504 | 1,398,000 | 504 |
| 2008-09-24 | 491 | 499 | 482 | 499 | 1,077,000 | 499 |
| 2008-09-22 | 515 | 515 | 491 | 495 | 1,302,000 | 495 |
| 2008-09-19 | 489 | 499 | 488 | 492 | 1,469,000 | 492 |
| 2008-09-18 | 469 | 486 | 462 | 484 | 1,365,000 | 484 |
| 2008-09-17 | 514 | 517 | 479 | 484 | 2,457,000 | 484 |
| 2008-09-16 | 501 | 506 | 490 | 499 | 2,278,000 | 499 |
| 2008-09-12 | 522 | 526 | 496 | 511 | 2,150,000 | 511 |
| 2008-09-11 | 509 | 521 | 507 | 514 | 2,060,000 | 514 |
| 2008-09-10 | 507 | 520 | 497 | 508 | 2,583,000 | 508 |
| 2008-09-09 | 528 | 528 | 507 | 512 | 2,527,000 | 512 |
| 2008-09-08 | 518 | 530 | 514 | 518 | 2,050,000 | 518 |
| 2008-09-05 | 497 | 519 | 496 | 512 | 1,533,000 | 512 |
| 2008-09-04 | 544 | 545 | 525 | 526 | 1,532,000 | 526 |
| 2008-09-03 | 547 | 548 | 532 | 538 | 1,409,000 | 538 |
| 2008-09-02 | 535 | 545 | 529 | 538 | 2,869,000 | 538 |
| 2008-09-01 | 539 | 547 | 539 | 540 | 1,898,000 | 540 |
| 2008-08-29 | 558 | 568 | 549 | 558 | 2,929,000 | 558 |
| 2008-08-28 | 556 | 559 | 543 | 554 | 2,123,000 | 554 |
| 2008-08-27 | 578 | 586 | 573 | 573 | 956,000 | 573 |
| 2008-08-26 | 582 | 593 | 575 | 587 | 783,000 | 587 |
| 2008-08-25 | 590 | 600 | 587 | 589 | 1,089,000 | 589 |
| 2008-08-22 | 582 | 588 | 569 | 572 | 1,088,000 | 572 |
| 2008-08-21 | 587 | 588 | 577 | 586 | 971,000 | 586 |
| 2008-08-20 | 578 | 594 | 578 | 589 | 1,286,000 | 589 |
| 2008-08-19 | 603 | 606 | 591 | 594 | 850,000 | 594 |
| 2008-08-18 | 610 | 628 | 609 | 611 | 1,265,000 | 611 |
| 2008-08-15 | 594 | 613 | 589 | 605 | 1,855,000 | 605 |
| 2008-08-14 | 588 | 598 | 582 | 594 | 1,896,000 | 594 |
| 2008-08-13 | 598 | 602 | 583 | 590 | 2,415,000 | 590 |
| 2008-08-12 | 617 | 631 | 606 | 608 | 1,515,000 | 608 |
| 2008-08-11 | 626 | 639 | 624 | 630 | 2,606,000 | 630 |
| 2008-08-08 | 570 | 645 | 566 | 609 | 6,559,000 | 609 |
| 2008-08-07 | 548 | 563 | 540 | 560 | 3,469,000 | 560 |
| 2008-08-06 | 551 | 568 | 546 | 568 | 3,839,000 | 568 |
| 2008-08-05 | 550 | 566 | 544 | 549 | 2,399,000 | 549 |
| 2008-08-04 | 578 | 585 | 559 | 559 | 1,807,000 | 559 |
| 2008-08-01 | 629 | 629 | 598 | 600 | 1,415,000 | 600 |
| 2008-07-31 | 642 | 645 | 628 | 638 | 988,000 | 638 |
| 2008-07-30 | 621 | 633 | 619 | 632 | 833,000 | 632 |
| 2008-07-29 | 616 | 619 | 605 | 617 | 739,000 | 617 |
| 2008-07-28 | 632 | 639 | 624 | 629 | 770,000 | 629 |
| 2008-07-25 | 644 | 644 | 630 | 631 | 800,000 | 631 |
| 2008-07-24 | 640 | 648 | 638 | 647 | 1,630,000 | 647 |
| 2008-07-23 | 613 | 627 | 613 | 624 | 1,297,000 | 624 |
| 2008-07-22 | 592 | 605 | 581 | 605 | 1,259,000 | 605 |
| 2008-07-18 | 591 | 594 | 576 | 578 | 1,103,000 | 578 |
| 2008-07-17 | 580 | 586 | 574 | 582 | 1,164,000 | 582 |
| 2008-07-16 | 571 | 584 | 571 | 573 | 1,121,000 | 573 |
| 2008-07-15 | 578 | 584 | 571 | 581 | 1,175,000 | 581 |
| 2008-07-14 | 585 | 598 | 579 | 581 | 1,978,000 | 581 |
| 2008-07-11 | 600 | 605 | 591 | 594 | 1,387,000 | 594 |
| 2008-07-10 | 623 | 623 | 603 | 605 | 1,663,000 | 605 |
| 2008-07-09 | 611 | 625 | 609 | 614 | 2,216,000 | 614 |
| 2008-07-08 | 610 | 610 | 597 | 601 | 1,883,000 | 601 |
| 2008-07-07 | 601 | 610 | 599 | 604 | 1,108,000 | 604 |
| 2008-07-04 | 605 | 607 | 594 | 600 | 1,530,000 | 600 |
| 2008-07-03 | 601 | 613 | 597 | 604 | 2,114,000 | 604 |
| 2008-07-02 | 611 | 619 | 599 | 604 | 1,582,000 | 604 |
| 2008-07-01 | 606 | 626 | 601 | 605 | 2,588,000 | 605 |
| 2008-06-30 | 585 | 607 | 585 | 598 | 1,596,000 | 598 |
| 2008-06-27 | 584 | 601 | 581 | 589 | 1,680,000 | 589 |
| 2008-06-26 | 611 | 614 | 595 | 603 | 1,320,000 | 603 |
| 2008-06-25 | 609 | 609 | 587 | 608 | 1,375,000 | 608 |
| 2008-06-24 | 587 | 603 | 583 | 593 | 1,703,000 | 593 |
| 2008-06-23 | 586 | 601 | 582 | 597 | 1,185,000 | 597 |
| 2008-06-20 | 623 | 623 | 599 | 601 | 2,253,000 | 601 |
| 2008-06-19 | 629 | 629 | 603 | 606 | 1,142,000 | 606 |
| 2008-06-18 | 625 | 630 | 620 | 628 | 1,923,000 | 628 |
| 2008-06-17 | 610 | 620 | 603 | 616 | 3,029,000 | 616 |
| 2008-06-16 | 613 | 631 | 607 | 620 | 1,527,000 | 620 |
| 2008-06-13 | 605 | 616 | 603 | 611 | 1,376,000 | 611 |
| 2008-06-12 | 597 | 615 | 597 | 608 | 2,336,000 | 608 |
| 2008-06-11 | 625 | 629 | 611 | 624 | 2,446,000 | 624 |
| 2008-06-10 | 642 | 642 | 606 | 615 | 3,094,000 | 615 |
| 2008-06-09 | 637 | 653 | 624 | 628 | 3,000,000 | 628 |
| 2008-06-06 | 667 | 667 | 634 | 647 | 2,968,000 | 647 |
| 2008-06-05 | 661 | 670 | 653 | 666 | 1,663,000 | 666 |
| 2008-06-04 | 649 | 665 | 643 | 660 | 2,948,000 | 660 |
| 2008-06-03 | 654 | 654 | 633 | 636 | 2,245,000 | 636 |
| 2008-06-02 | 648 | 668 | 643 | 658 | 2,095,000 | 658 |
| 2008-05-30 | 639 | 664 | 639 | 658 | 2,209,000 | 658 |
| 2008-05-29 | 640 | 650 | 633 | 640 | 1,572,000 | 640 |
| 2008-05-28 | 642 | 648 | 627 | 631 | 1,814,000 | 631 |
| 2008-05-27 | 666 | 670 | 641 | 646 | 2,070,000 | 646 |
| 2008-05-26 | 650 | 651 | 629 | 635 | 1,069,000 | 635 |
| 2008-05-23 | 668 | 669 | 658 | 659 | 1,213,000 | 659 |
| 2008-05-22 | 659 | 669 | 653 | 667 | 1,782,000 | 667 |
| 2008-05-21 | 663 | 672 | 654 | 660 | 1,302,000 | 660 |
| 2008-05-20 | 665 | 677 | 659 | 673 | 2,409,000 | 673 |
| 2008-05-19 | 650 | 674 | 648 | 654 | 2,306,000 | 654 |
| 2008-05-16 | 652 | 674 | 646 | 657 | 1,732,000 | 657 |
| 2008-05-15 | 645 | 667 | 645 | 651 | 2,041,000 | 651 |
| 2008-05-14 | 612 | 646 | 608 | 644 | 3,287,000 | 644 |
| 2008-05-13 | 598 | 630 | 586 | 610 | 1,976,000 | 610 |
| 2008-05-12 | 581 | 602 | 569 | 596 | 1,799,000 | 596 |
| 2008-05-09 | 603 | 603 | 576 | 578 | 1,572,000 | 578 |
| 2008-05-08 | 612 | 615 | 599 | 602 | 1,431,000 | 602 |
| 2008-05-07 | 618 | 622 | 606 | 622 | 1,569,000 | 622 |
| 2008-05-02 | 609 | 616 | 598 | 611 | 2,462,000 | 611 |
| 2008-05-01 | 610 | 614 | 605 | 608 | 1,491,000 | 608 |
| 2008-04-30 | 600 | 623 | 599 | 614 | 2,289,000 | 614 |
| 2008-04-28 | 594 | 604 | 589 | 599 | 1,557,000 | 599 |
| 2008-04-25 | 587 | 598 | 580 | 595 | 1,771,000 | 595 |
| 2008-04-24 | 579 | 600 | 578 | 586 | 2,996,000 | 586 |
| 2008-04-23 | 560 | 581 | 558 | 573 | 2,134,000 | 573 |
| 2008-04-22 | 567 | 574 | 561 | 571 | 2,538,000 | 571 |
| 2008-04-21 | 537 | 567 | 537 | 567 | 2,368,000 | 567 |
| 2008-04-18 | 528 | 533 | 521 | 530 | 1,574,000 | 530 |
| 2008-04-17 | 528 | 538 | 526 | 534 | 1,441,000 | 534 |
| 2008-04-16 | 507 | 526 | 500 | 526 | 2,011,000 | 526 |
| 2008-04-15 | 515 | 515 | 498 | 504 | 1,255,000 | 504 |
| 2008-04-14 | 493 | 506 | 488 | 506 | 2,619,000 | 506 |
| 2008-04-11 | 495 | 504 | 486 | 503 | 2,758,000 | 503 |
| 2008-04-10 | 491 | 496 | 472 | 476 | 2,376,000 | 476 |
| 2008-04-09 | 504 | 510 | 476 | 496 | 4,224,000 | 496 |
| 2008-04-08 | 520 | 524 | 517 | 520 | 1,478,000 | 520 |
| 2008-04-07 | 514 | 527 | 507 | 525 | 1,815,000 | 525 |
| 2008-04-04 | 515 | 527 | 512 | 513 | 2,015,000 | 513 |
| 2008-04-03 | 515 | 529 | 511 | 529 | 2,478,000 | 529 |
| 2008-04-02 | 516 | 521 | 505 | 521 | 3,142,000 | 521 |
| 2008-04-01 | 513 | 515 | 495 | 502 | 2,863,000 | 502 |
| 2008-03-31 | 510 | 520 | 502 | 512 | 4,128,000 | 512 |
| 2008-03-28 | 488 | 521 | 488 | 514 | 5,064,000 | 514 |
| 2008-03-27 | 556 | 559 | 546 | 553 | 996,000 | 553 |
| 2008-03-26 | 559 | 566 | 548 | 556 | 1,544,000 | 556 |
| 2008-03-25 | 564 | 567 | 552 | 560 | 1,005,000 | 560 |
| 2008-03-24 | 546 | 551 | 544 | 545 | 674,000 | 545 |
| 2008-03-21 | 534 | 544 | 531 | 542 | 1,017,000 | 542 |
| 2008-03-19 | 535 | 543 | 520 | 526 | 1,917,000 | 526 |
| 2008-03-18 | 510 | 522 | 510 | 522 | 980,000 | 522 |
| 2008-03-17 | 514 | 516 | 496 | 513 | 2,024,000 | 513 |
| 2008-03-14 | 532 | 541 | 520 | 527 | 2,011,000 | 527 |
| 2008-03-13 | 550 | 552 | 534 | 541 | 1,272,000 | 541 |
| 2008-03-12 | 575 | 575 | 547 | 550 | 1,554,000 | 550 |
| 2008-03-11 | 532 | 550 | 523 | 549 | 2,020,000 | 549 |
| 2008-03-10 | 543 | 549 | 532 | 542 | 2,058,000 | 542 |
| 2008-03-07 | 564 | 564 | 546 | 553 | 2,501,000 | 553 |
| 2008-03-06 | 575 | 594 | 575 | 587 | 1,446,000 | 587 |
| 2008-03-05 | 572 | 579 | 569 | 573 | 1,301,000 | 573 |
| 2008-03-04 | 579 | 582 | 562 | 572 | 1,793,000 | 572 |
| 2008-03-03 | 586 | 588 | 564 | 568 | 2,030,000 | 568 |
| 2008-02-29 | 592 | 597 | 582 | 595 | 1,926,000 | 595 |
| 2008-02-28 | 599 | 599 | 581 | 596 | 3,371,000 | 596 |
| 2008-02-27 | 617 | 625 | 601 | 619 | 1,291,000 | 619 |
| 2008-02-26 | 630 | 638 | 611 | 611 | 1,463,000 | 611 |
| 2008-02-25 | 590 | 619 | 590 | 615 | 2,329,000 | 615 |
| 2008-02-22 | 580 | 593 | 576 | 590 | 2,868,000 | 590 |
| 2008-02-21 | 580 | 591 | 565 | 575 | 2,771,000 | 575 |
| 2008-02-20 | 603 | 603 | 575 | 575 | 2,430,000 | 575 |
| 2008-02-19 | 602 | 607 | 582 | 593 | 2,427,000 | 593 |
| 2008-02-18 | 609 | 626 | 602 | 607 | 2,064,000 | 607 |
| 2008-02-15 | 608 | 609 | 592 | 606 | 1,297,000 | 606 |
| 2008-02-14 | 605 | 608 | 587 | 608 | 2,376,000 | 608 |
| 2008-02-13 | 588 | 595 | 579 | 582 | 2,363,000 | 582 |
| 2008-02-12 | 574 | 581 | 563 | 569 | 3,300,000 | 569 |
| 2008-02-08 | 564 | 576 | 549 | 554 | 3,065,000 | 554 |
| 2008-02-07 | 536 | 557 | 529 | 555 | 2,532,000 | 555 |
| 2008-02-06 | 562 | 562 | 542 | 545 | 1,656,000 | 545 |
| 2008-02-05 | 578 | 585 | 565 | 576 | 2,278,000 | 576 |
| 2008-02-04 | 595 | 602 | 583 | 594 | 1,945,000 | 594 |
| 2008-02-01 | 591 | 594 | 574 | 575 | 2,334,000 | 575 |
| 2008-01-31 | 581 | 602 | 581 | 595 | 1,664,000 | 595 |
| 2008-01-30 | 589 | 600 | 575 | 580 | 1,301,000 | 580 |
| 2008-01-29 | 601 | 612 | 586 | 591 | 2,351,000 | 591 |
| 2008-01-28 | 624 | 637 | 586 | 590 | 2,818,000 | 590 |
| 2008-01-25 | 607 | 629 | 607 | 623 | 1,638,000 | 623 |
| 2008-01-24 | 581 | 607 | 580 | 598 | 1,572,000 | 598 |
| 2008-01-23 | 569 | 594 | 569 | 582 | 2,237,000 | 582 |
| 2008-01-22 | 577 | 588 | 555 | 559 | 2,423,000 | 559 |
| 2008-01-21 | 609 | 613 | 595 | 597 | 1,589,000 | 597 |
| 2008-01-18 | 581 | 625 | 575 | 619 | 1,490,000 | 619 |
| 2008-01-17 | 585 | 607 | 576 | 603 | 1,962,000 | 603 |
| 2008-01-16 | 595 | 610 | 572 | 588 | 2,839,000 | 588 |
| 2008-01-15 | 600 | 620 | 590 | 594 | 2,210,000 | 594 |
| 2008-01-11 | 642 | 643 | 614 | 617 | 1,976,000 | 617 |
| 2008-01-10 | 662 | 663 | 641 | 641 | 1,495,000 | 641 |
| 2008-01-09 | 649 | 674 | 615 | 669 | 3,119,000 | 669 |
| 2008-01-08 | 645 | 657 | 628 | 648 | 2,176,000 | 648 |
| 2008-01-07 | 629 | 642 | 618 | 638 | 1,752,000 | 638 |
| 2008-01-04 | 670 | 670 | 632 | 634 | 940,000 | 634 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
