4202 (株)ダイセル の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 558 | 558 | 544 | 544 | 507,000 | 544 |
| 2009-12-29 | 546 | 558 | 545 | 550 | 623,000 | 550 |
| 2009-12-28 | 545 | 562 | 541 | 553 | 1,311,000 | 553 |
| 2009-12-25 | 558 | 558 | 545 | 546 | 1,247,000 | 546 |
| 2009-12-24 | 545 | 549 | 540 | 548 | 1,014,000 | 548 |
| 2009-12-22 | 533 | 542 | 532 | 538 | 992,000 | 538 |
| 2009-12-21 | 528 | 530 | 523 | 525 | 834,000 | 525 |
| 2009-12-18 | 513 | 524 | 510 | 522 | 1,290,000 | 522 |
| 2009-12-17 | 536 | 536 | 523 | 523 | 1,158,000 | 523 |
| 2009-12-16 | 521 | 534 | 520 | 527 | 1,977,000 | 527 |
| 2009-12-15 | 526 | 526 | 513 | 515 | 1,239,000 | 515 |
| 2009-12-14 | 522 | 522 | 514 | 520 | 1,395,000 | 520 |
| 2009-12-11 | 518 | 524 | 506 | 522 | 2,693,000 | 522 |
| 2009-12-10 | 536 | 539 | 513 | 518 | 2,011,000 | 518 |
| 2009-12-09 | 527 | 533 | 523 | 526 | 1,550,000 | 526 |
| 2009-12-08 | 532 | 538 | 531 | 537 | 1,751,000 | 537 |
| 2009-12-07 | 536 | 539 | 526 | 531 | 1,432,000 | 531 |
| 2009-12-04 | 525 | 528 | 513 | 526 | 2,284,000 | 526 |
| 2009-12-03 | 531 | 542 | 528 | 541 | 1,318,000 | 541 |
| 2009-12-02 | 524 | 526 | 512 | 518 | 1,374,000 | 518 |
| 2009-12-01 | 505 | 523 | 503 | 523 | 1,393,000 | 523 |
| 2009-11-30 | 504 | 517 | 503 | 514 | 1,360,000 | 514 |
| 2009-11-27 | 490 | 505 | 489 | 499 | 1,533,000 | 499 |
| 2009-11-26 | 493 | 504 | 489 | 500 | 1,435,000 | 500 |
| 2009-11-25 | 508 | 508 | 487 | 505 | 2,197,000 | 505 |
| 2009-11-24 | 511 | 516 | 505 | 507 | 1,836,000 | 507 |
| 2009-11-20 | 496 | 511 | 494 | 511 | 1,381,000 | 511 |
| 2009-11-19 | 504 | 513 | 493 | 512 | 2,276,000 | 512 |
| 2009-11-18 | 502 | 511 | 499 | 511 | 2,436,000 | 511 |
| 2009-11-17 | 506 | 514 | 491 | 495 | 2,677,000 | 495 |
| 2009-11-16 | 502 | 505 | 479 | 482 | 2,809,000 | 482 |
| 2009-11-13 | 513 | 520 | 502 | 507 | 1,941,000 | 507 |
| 2009-11-12 | 527 | 532 | 518 | 522 | 1,708,000 | 522 |
| 2009-11-11 | 529 | 535 | 525 | 529 | 1,129,000 | 529 |
| 2009-11-10 | 537 | 537 | 522 | 524 | 1,228,000 | 524 |
| 2009-11-09 | 522 | 537 | 520 | 535 | 1,221,000 | 535 |
| 2009-11-06 | 515 | 548 | 511 | 529 | 2,775,000 | 529 |
| 2009-11-05 | 518 | 524 | 508 | 515 | 940,000 | 515 |
| 2009-11-04 | 529 | 530 | 517 | 526 | 1,203,000 | 526 |
| 2009-11-02 | 535 | 540 | 530 | 535 | 893,000 | 535 |
| 2009-10-30 | 545 | 561 | 536 | 555 | 1,634,000 | 555 |
| 2009-10-29 | 521 | 533 | 521 | 533 | 982,000 | 533 |
| 2009-10-28 | 541 | 548 | 533 | 534 | 886,000 | 534 |
| 2009-10-27 | 548 | 550 | 540 | 548 | 909,000 | 548 |
| 2009-10-26 | 553 | 564 | 551 | 558 | 827,000 | 558 |
| 2009-10-23 | 570 | 575 | 559 | 562 | 1,059,000 | 562 |
| 2009-10-22 | 551 | 558 | 541 | 558 | 1,261,000 | 558 |
| 2009-10-21 | 559 | 566 | 557 | 561 | 745,000 | 561 |
| 2009-10-20 | 572 | 578 | 561 | 562 | 963,000 | 562 |
| 2009-10-19 | 571 | 575 | 563 | 571 | 692,000 | 571 |
| 2009-10-16 | 561 | 570 | 554 | 570 | 1,411,000 | 570 |
| 2009-10-15 | 555 | 568 | 554 | 563 | 1,538,000 | 563 |
| 2009-10-14 | 562 | 564 | 536 | 541 | 1,517,000 | 541 |
| 2009-10-13 | 566 | 572 | 562 | 565 | 1,074,000 | 565 |
| 2009-10-09 | 544 | 556 | 541 | 556 | 1,297,000 | 556 |
| 2009-10-08 | 540 | 548 | 537 | 543 | 1,103,000 | 543 |
| 2009-10-07 | 524 | 548 | 524 | 541 | 1,840,000 | 541 |
| 2009-10-06 | 511 | 516 | 506 | 516 | 1,199,000 | 516 |
| 2009-10-05 | 510 | 512 | 496 | 501 | 1,138,000 | 501 |
| 2009-10-02 | 510 | 514 | 502 | 507 | 2,254,000 | 507 |
| 2009-10-01 | 532 | 537 | 520 | 526 | 1,593,000 | 526 |
| 2009-09-30 | 531 | 543 | 531 | 542 | 1,384,000 | 542 |
| 2009-09-29 | 541 | 542 | 526 | 533 | 1,284,000 | 533 |
| 2009-09-28 | 561 | 561 | 528 | 543 | 1,329,000 | 543 |
| 2009-09-25 | 588 | 588 | 568 | 577 | 1,187,000 | 577 |
| 2009-09-24 | 583 | 586 | 566 | 586 | 2,069,000 | 586 |
| 2009-09-18 | 571 | 572 | 555 | 565 | 1,717,000 | 565 |
| 2009-09-17 | 578 | 585 | 572 | 579 | 1,142,000 | 579 |
| 2009-09-16 | 576 | 581 | 566 | 570 | 1,616,000 | 570 |
| 2009-09-15 | 570 | 577 | 562 | 570 | 861,000 | 570 |
| 2009-09-14 | 574 | 574 | 557 | 561 | 1,330,000 | 561 |
| 2009-09-11 | 598 | 605 | 568 | 575 | 2,940,000 | 575 |
| 2009-09-10 | 606 | 609 | 599 | 608 | 772,000 | 608 |
| 2009-09-09 | 601 | 606 | 592 | 606 | 1,011,000 | 606 |
| 2009-09-08 | 607 | 607 | 592 | 603 | 674,000 | 603 |
| 2009-09-07 | 601 | 608 | 599 | 601 | 1,061,000 | 601 |
| 2009-09-04 | 600 | 604 | 594 | 600 | 1,572,000 | 600 |
| 2009-09-03 | 607 | 609 | 599 | 602 | 866,000 | 602 |
| 2009-09-02 | 594 | 606 | 593 | 606 | 1,148,000 | 606 |
| 2009-09-01 | 602 | 617 | 597 | 609 | 902,000 | 609 |
| 2009-08-31 | 625 | 634 | 599 | 602 | 1,539,000 | 602 |
| 2009-08-28 | 610 | 617 | 605 | 615 | 1,158,000 | 615 |
| 2009-08-27 | 628 | 629 | 603 | 609 | 1,993,000 | 609 |
| 2009-08-26 | 624 | 640 | 619 | 633 | 1,693,000 | 633 |
| 2009-08-25 | 621 | 628 | 620 | 625 | 1,797,000 | 625 |
| 2009-08-24 | 620 | 626 | 616 | 620 | 1,127,000 | 620 |
| 2009-08-21 | 602 | 604 | 582 | 596 | 1,388,000 | 596 |
| 2009-08-20 | 609 | 612 | 591 | 610 | 1,223,000 | 610 |
| 2009-08-19 | 608 | 612 | 601 | 603 | 1,311,000 | 603 |
| 2009-08-18 | 605 | 614 | 601 | 609 | 1,251,000 | 609 |
| 2009-08-17 | 620 | 628 | 613 | 615 | 1,603,000 | 615 |
| 2009-08-14 | 620 | 623 | 616 | 616 | 1,596,000 | 616 |
| 2009-08-13 | 597 | 620 | 597 | 604 | 2,345,000 | 604 |
| 2009-08-12 | 590 | 599 | 585 | 592 | 1,411,000 | 592 |
| 2009-08-11 | 586 | 598 | 581 | 596 | 1,382,000 | 596 |
| 2009-08-10 | 600 | 606 | 590 | 594 | 1,647,000 | 594 |
| 2009-08-07 | 585 | 586 | 569 | 580 | 2,160,000 | 580 |
| 2009-08-06 | 570 | 582 | 555 | 560 | 2,694,000 | 560 |
| 2009-08-05 | 585 | 594 | 567 | 567 | 1,168,000 | 567 |
| 2009-08-04 | 605 | 605 | 582 | 585 | 1,034,000 | 585 |
| 2009-08-03 | 610 | 610 | 591 | 593 | 1,362,000 | 593 |
| 2009-07-31 | 588 | 603 | 588 | 603 | 1,838,000 | 603 |
| 2009-07-30 | 609 | 609 | 579 | 584 | 2,996,000 | 584 |
| 2009-07-29 | 559 | 569 | 557 | 564 | 821,000 | 564 |
| 2009-07-28 | 561 | 562 | 553 | 559 | 586,000 | 559 |
| 2009-07-27 | 563 | 570 | 559 | 564 | 1,473,000 | 564 |
| 2009-07-24 | 578 | 580 | 559 | 564 | 1,822,000 | 564 |
| 2009-07-23 | 548 | 566 | 547 | 559 | 2,114,000 | 559 |
| 2009-07-22 | 535 | 543 | 527 | 538 | 1,435,000 | 538 |
| 2009-07-21 | 525 | 535 | 517 | 535 | 1,675,000 | 535 |
| 2009-07-17 | 534 | 534 | 513 | 518 | 1,236,000 | 518 |
| 2009-07-16 | 545 | 546 | 521 | 522 | 1,806,000 | 522 |
| 2009-07-15 | 521 | 532 | 517 | 527 | 1,196,000 | 527 |
| 2009-07-14 | 521 | 529 | 515 | 520 | 1,467,000 | 520 |
| 2009-07-13 | 519 | 536 | 497 | 501 | 1,995,000 | 501 |
| 2009-07-10 | 534 | 537 | 517 | 529 | 1,474,000 | 529 |
| 2009-07-09 | 510 | 535 | 509 | 524 | 1,896,000 | 524 |
| 2009-07-08 | 554 | 574 | 531 | 535 | 2,276,000 | 535 |
| 2009-07-07 | 554 | 566 | 548 | 564 | 2,108,000 | 564 |
| 2009-07-06 | 550 | 559 | 545 | 549 | 1,523,000 | 549 |
| 2009-07-03 | 551 | 560 | 549 | 556 | 2,071,000 | 556 |
| 2009-07-02 | 576 | 583 | 567 | 574 | 2,411,000 | 574 |
| 2009-07-01 | 578 | 584 | 570 | 575 | 1,233,000 | 575 |
| 2009-06-30 | 561 | 585 | 561 | 585 | 2,897,000 | 585 |
| 2009-06-29 | 549 | 563 | 544 | 551 | 2,683,000 | 551 |
| 2009-06-26 | 547 | 549 | 539 | 545 | 1,134,000 | 545 |
| 2009-06-25 | 539 | 547 | 531 | 538 | 1,925,000 | 538 |
| 2009-06-24 | 521 | 527 | 511 | 523 | 1,202,000 | 523 |
| 2009-06-23 | 524 | 524 | 505 | 511 | 1,588,000 | 511 |
| 2009-06-22 | 532 | 538 | 523 | 528 | 3,079,000 | 528 |
| 2009-06-19 | 540 | 548 | 526 | 537 | 2,150,000 | 537 |
| 2009-06-18 | 542 | 542 | 525 | 533 | 2,104,000 | 533 |
| 2009-06-17 | 526 | 537 | 526 | 533 | 1,201,000 | 533 |
| 2009-06-16 | 530 | 534 | 508 | 513 | 1,258,000 | 513 |
| 2009-06-15 | 543 | 543 | 528 | 528 | 1,042,000 | 528 |
| 2009-06-12 | 538 | 543 | 530 | 537 | 1,776,000 | 537 |
| 2009-06-11 | 540 | 552 | 540 | 543 | 1,633,000 | 543 |
| 2009-06-10 | 538 | 542 | 528 | 539 | 1,775,000 | 539 |
| 2009-06-09 | 533 | 549 | 530 | 535 | 2,391,000 | 535 |
| 2009-06-08 | 530 | 540 | 527 | 540 | 1,979,000 | 540 |
| 2009-06-05 | 545 | 545 | 517 | 523 | 1,575,000 | 523 |
| 2009-06-04 | 540 | 559 | 521 | 525 | 4,161,000 | 525 |
| 2009-06-03 | 504 | 532 | 502 | 529 | 2,677,000 | 529 |
| 2009-06-02 | 516 | 518 | 504 | 508 | 2,457,000 | 508 |
| 2009-06-01 | 502 | 520 | 499 | 515 | 1,831,000 | 515 |
| 2009-05-29 | 499 | 514 | 496 | 512 | 1,491,000 | 512 |
| 2009-05-28 | 496 | 511 | 495 | 505 | 2,386,000 | 505 |
| 2009-05-27 | 520 | 520 | 504 | 508 | 1,037,000 | 508 |
| 2009-05-26 | 509 | 516 | 496 | 511 | 2,324,000 | 511 |
| 2009-05-25 | 512 | 512 | 500 | 507 | 1,293,000 | 507 |
| 2009-05-22 | 510 | 510 | 493 | 497 | 1,624,000 | 497 |
| 2009-05-21 | 520 | 521 | 500 | 506 | 1,837,000 | 506 |
| 2009-05-20 | 520 | 528 | 519 | 524 | 2,695,000 | 524 |
| 2009-05-19 | 520 | 533 | 494 | 499 | 3,684,000 | 499 |
| 2009-05-18 | 467 | 492 | 462 | 490 | 2,546,000 | 490 |
| 2009-05-15 | 478 | 478 | 456 | 466 | 1,411,000 | 466 |
| 2009-05-14 | 469 | 478 | 464 | 468 | 1,715,000 | 468 |
| 2009-05-13 | 470 | 510 | 465 | 479 | 4,604,000 | 479 |
| 2009-05-12 | 462 | 472 | 455 | 465 | 2,204,000 | 465 |
| 2009-05-11 | 467 | 491 | 464 | 477 | 4,371,000 | 477 |
| 2009-05-08 | 415 | 428 | 412 | 427 | 1,384,000 | 427 |
| 2009-05-07 | 415 | 427 | 415 | 425 | 1,232,000 | 425 |
| 2009-05-01 | 402 | 410 | 391 | 407 | 1,746,000 | 407 |
| 2009-04-30 | 404 | 416 | 400 | 412 | 2,251,000 | 412 |
| 2009-04-28 | 406 | 410 | 386 | 386 | 1,407,000 | 386 |
| 2009-04-27 | 408 | 409 | 395 | 406 | 1,252,000 | 406 |
| 2009-04-24 | 413 | 415 | 398 | 403 | 1,766,000 | 403 |
| 2009-04-23 | 407 | 409 | 396 | 407 | 1,264,000 | 407 |
| 2009-04-22 | 411 | 416 | 401 | 410 | 2,168,000 | 410 |
| 2009-04-21 | 404 | 418 | 402 | 416 | 1,580,000 | 416 |
| 2009-04-20 | 415 | 427 | 412 | 424 | 1,789,000 | 424 |
| 2009-04-17 | 404 | 422 | 401 | 420 | 1,763,000 | 420 |
| 2009-04-16 | 418 | 422 | 404 | 406 | 1,172,000 | 406 |
| 2009-04-15 | 420 | 420 | 405 | 413 | 1,467,000 | 413 |
| 2009-04-14 | 422 | 422 | 410 | 417 | 1,773,000 | 417 |
| 2009-04-13 | 413 | 428 | 403 | 425 | 2,314,000 | 425 |
| 2009-04-10 | 430 | 430 | 398 | 408 | 2,324,000 | 408 |
| 2009-04-09 | 408 | 431 | 407 | 425 | 2,450,000 | 425 |
| 2009-04-08 | 393 | 396 | 383 | 389 | 1,790,000 | 389 |
| 2009-04-07 | 399 | 405 | 394 | 398 | 1,755,000 | 398 |
| 2009-04-06 | 387 | 404 | 386 | 399 | 2,667,000 | 399 |
| 2009-04-03 | 372 | 387 | 368 | 385 | 3,547,000 | 385 |
| 2009-04-02 | 351 | 365 | 344 | 362 | 2,920,000 | 362 |
| 2009-04-01 | 343 | 356 | 341 | 348 | 2,130,000 | 348 |
| 2009-03-31 | 351 | 363 | 345 | 353 | 2,513,000 | 353 |
| 2009-03-30 | 377 | 377 | 356 | 361 | 2,749,000 | 361 |
| 2009-03-27 | 377 | 392 | 371 | 384 | 3,074,000 | 384 |
| 2009-03-26 | 381 | 389 | 377 | 387 | 666,000 | 387 |
| 2009-03-25 | 391 | 394 | 376 | 390 | 1,213,000 | 390 |
| 2009-03-24 | 379 | 385 | 372 | 382 | 1,011,000 | 382 |
| 2009-03-23 | 357 | 372 | 349 | 372 | 1,532,000 | 372 |
| 2009-03-19 | 355 | 357 | 342 | 352 | 1,319,000 | 352 |
| 2009-03-18 | 350 | 355 | 338 | 353 | 1,544,000 | 353 |
| 2009-03-17 | 361 | 362 | 347 | 350 | 2,037,000 | 350 |
| 2009-03-16 | 351 | 363 | 347 | 357 | 1,487,000 | 357 |
| 2009-03-13 | 319 | 334 | 317 | 331 | 1,505,000 | 331 |
| 2009-03-12 | 324 | 325 | 311 | 316 | 1,156,000 | 316 |
| 2009-03-11 | 332 | 333 | 326 | 330 | 1,429,000 | 330 |
| 2009-03-10 | 337 | 338 | 321 | 326 | 1,724,000 | 326 |
| 2009-03-09 | 336 | 348 | 331 | 342 | 1,261,000 | 342 |
| 2009-03-06 | 335 | 349 | 333 | 340 | 960,000 | 340 |
| 2009-03-05 | 346 | 364 | 346 | 354 | 1,577,000 | 354 |
| 2009-03-04 | 333 | 342 | 327 | 339 | 1,139,000 | 339 |
| 2009-03-03 | 330 | 344 | 318 | 333 | 1,734,000 | 333 |
| 2009-03-02 | 329 | 340 | 328 | 334 | 1,910,000 | 334 |
| 2009-02-27 | 327 | 345 | 325 | 344 | 1,764,000 | 344 |
| 2009-02-26 | 330 | 334 | 320 | 326 | 1,945,000 | 326 |
| 2009-02-25 | 332 | 333 | 322 | 329 | 1,369,000 | 329 |
| 2009-02-24 | 328 | 328 | 318 | 325 | 1,021,000 | 325 |
| 2009-02-23 | 327 | 333 | 321 | 333 | 1,052,000 | 333 |
| 2009-02-20 | 339 | 341 | 336 | 337 | 584,000 | 337 |
| 2009-02-19 | 334 | 342 | 334 | 341 | 1,228,000 | 341 |
| 2009-02-18 | 330 | 341 | 327 | 339 | 1,495,000 | 339 |
| 2009-02-17 | 344 | 346 | 339 | 339 | 1,061,000 | 339 |
| 2009-02-16 | 347 | 356 | 341 | 354 | 1,474,000 | 354 |
| 2009-02-13 | 347 | 363 | 346 | 357 | 1,424,000 | 357 |
| 2009-02-12 | 348 | 355 | 341 | 348 | 1,108,000 | 348 |
| 2009-02-10 | 370 | 371 | 347 | 349 | 1,550,000 | 349 |
| 2009-02-09 | 381 | 384 | 367 | 367 | 1,227,000 | 367 |
| 2009-02-06 | 384 | 388 | 371 | 373 | 1,540,000 | 373 |
| 2009-02-05 | 384 | 390 | 374 | 383 | 1,792,000 | 383 |
| 2009-02-04 | 363 | 385 | 363 | 384 | 1,641,000 | 384 |
| 2009-02-03 | 376 | 386 | 367 | 368 | 2,165,000 | 368 |
| 2009-02-02 | 382 | 391 | 380 | 381 | 1,852,000 | 381 |
| 2009-01-30 | 400 | 409 | 393 | 400 | 2,030,000 | 400 |
| 2009-01-29 | 417 | 427 | 411 | 420 | 2,459,000 | 420 |
| 2009-01-28 | 385 | 414 | 384 | 412 | 2,533,000 | 412 |
| 2009-01-27 | 359 | 389 | 359 | 385 | 2,286,000 | 385 |
| 2009-01-26 | 362 | 370 | 353 | 354 | 1,513,000 | 354 |
| 2009-01-23 | 365 | 365 | 354 | 360 | 1,954,000 | 360 |
| 2009-01-22 | 363 | 370 | 357 | 366 | 1,749,000 | 366 |
| 2009-01-21 | 350 | 365 | 340 | 358 | 1,704,000 | 358 |
| 2009-01-20 | 380 | 380 | 350 | 363 | 2,308,000 | 363 |
| 2009-01-19 | 391 | 393 | 374 | 375 | 1,127,000 | 375 |
| 2009-01-16 | 373 | 391 | 372 | 390 | 1,112,000 | 390 |
| 2009-01-15 | 375 | 375 | 357 | 366 | 1,858,000 | 366 |
| 2009-01-14 | 370 | 385 | 369 | 378 | 1,330,000 | 378 |
| 2009-01-13 | 383 | 383 | 372 | 373 | 1,071,000 | 373 |
| 2009-01-09 | 388 | 391 | 377 | 382 | 1,756,000 | 382 |
| 2009-01-08 | 420 | 420 | 390 | 393 | 2,822,000 | 393 |
| 2009-01-07 | 437 | 452 | 427 | 427 | 2,701,000 | 427 |
| 2009-01-06 | 437 | 454 | 432 | 447 | 1,573,000 | 447 |
| 2009-01-05 | 429 | 431 | 423 | 427 | 304,000 | 427 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
