4202 (株)ダイセル の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 595 | 599 | 589 | 593 | 888,000 | 593 |
| 2010-12-29 | 588 | 602 | 588 | 600 | 1,218,000 | 600 |
| 2010-12-28 | 584 | 590 | 584 | 590 | 418,000 | 590 |
| 2010-12-27 | 582 | 590 | 582 | 586 | 352,000 | 586 |
| 2010-12-24 | 590 | 590 | 583 | 584 | 697,000 | 584 |
| 2010-12-22 | 594 | 594 | 586 | 589 | 1,034,000 | 589 |
| 2010-12-21 | 587 | 591 | 585 | 589 | 759,000 | 589 |
| 2010-12-20 | 588 | 594 | 585 | 588 | 670,000 | 588 |
| 2010-12-17 | 594 | 595 | 586 | 586 | 2,109,000 | 586 |
| 2010-12-16 | 595 | 601 | 594 | 597 | 780,000 | 597 |
| 2010-12-15 | 605 | 607 | 593 | 594 | 1,151,000 | 594 |
| 2010-12-14 | 593 | 602 | 590 | 601 | 1,306,000 | 601 |
| 2010-12-13 | 583 | 592 | 580 | 591 | 723,000 | 591 |
| 2010-12-10 | 584 | 587 | 580 | 582 | 1,338,000 | 582 |
| 2010-12-09 | 584 | 585 | 580 | 583 | 1,156,000 | 583 |
| 2010-12-08 | 586 | 587 | 578 | 581 | 1,910,000 | 581 |
| 2010-12-07 | 584 | 587 | 580 | 585 | 1,240,000 | 585 |
| 2010-12-06 | 575 | 586 | 575 | 584 | 851,000 | 584 |
| 2010-12-03 | 577 | 579 | 573 | 576 | 1,240,000 | 576 |
| 2010-12-02 | 576 | 577 | 567 | 573 | 1,290,000 | 573 |
| 2010-12-01 | 568 | 571 | 564 | 570 | 716,000 | 570 |
| 2010-11-30 | 580 | 586 | 569 | 570 | 1,379,000 | 570 |
| 2010-11-29 | 574 | 586 | 573 | 584 | 908,000 | 584 |
| 2010-11-26 | 584 | 586 | 577 | 579 | 1,128,000 | 579 |
| 2010-11-25 | 575 | 584 | 574 | 579 | 993,000 | 579 |
| 2010-11-24 | 573 | 575 | 566 | 573 | 1,485,000 | 573 |
| 2010-11-22 | 579 | 587 | 573 | 583 | 1,406,000 | 583 |
| 2010-11-19 | 585 | 587 | 572 | 577 | 1,538,000 | 577 |
| 2010-11-18 | 566 | 585 | 566 | 582 | 1,005,000 | 582 |
| 2010-11-17 | 568 | 572 | 564 | 572 | 854,000 | 572 |
| 2010-11-16 | 567 | 579 | 563 | 570 | 2,105,000 | 570 |
| 2010-11-15 | 560 | 565 | 553 | 559 | 817,000 | 559 |
| 2010-11-12 | 560 | 568 | 556 | 560 | 1,484,000 | 560 |
| 2010-11-11 | 565 | 568 | 558 | 563 | 2,167,000 | 563 |
| 2010-11-10 | 575 | 583 | 562 | 565 | 1,726,000 | 565 |
| 2010-11-09 | 574 | 585 | 571 | 577 | 2,016,000 | 577 |
| 2010-11-08 | 590 | 597 | 564 | 576 | 2,726,000 | 576 |
| 2010-11-05 | 575 | 600 | 573 | 599 | 2,021,000 | 599 |
| 2010-11-04 | 552 | 564 | 549 | 562 | 962,000 | 562 |
| 2010-11-02 | 547 | 552 | 541 | 542 | 1,038,000 | 542 |
| 2010-11-01 | 553 | 562 | 546 | 552 | 988,000 | 552 |
| 2010-10-29 | 555 | 560 | 551 | 560 | 710,000 | 560 |
| 2010-10-28 | 561 | 565 | 556 | 558 | 1,243,000 | 558 |
| 2010-10-27 | 579 | 580 | 566 | 567 | 1,316,000 | 567 |
| 2010-10-26 | 577 | 589 | 573 | 578 | 1,204,000 | 578 |
| 2010-10-25 | 578 | 580 | 568 | 576 | 647,000 | 576 |
| 2010-10-22 | 570 | 579 | 568 | 574 | 692,000 | 574 |
| 2010-10-21 | 571 | 574 | 560 | 566 | 725,000 | 566 |
| 2010-10-20 | 569 | 572 | 561 | 571 | 693,000 | 571 |
| 2010-10-19 | 574 | 582 | 573 | 579 | 650,000 | 579 |
| 2010-10-18 | 577 | 579 | 570 | 573 | 449,000 | 573 |
| 2010-10-15 | 570 | 580 | 567 | 574 | 1,084,000 | 574 |
| 2010-10-14 | 568 | 571 | 562 | 568 | 1,035,000 | 568 |
| 2010-10-13 | 561 | 569 | 557 | 565 | 806,000 | 565 |
| 2010-10-12 | 580 | 580 | 550 | 554 | 897,000 | 554 |
| 2010-10-08 | 572 | 585 | 572 | 576 | 1,033,000 | 576 |
| 2010-10-07 | 570 | 577 | 564 | 568 | 709,000 | 568 |
| 2010-10-06 | 559 | 571 | 554 | 571 | 1,258,000 | 571 |
| 2010-10-05 | 546 | 562 | 546 | 559 | 996,000 | 559 |
| 2010-10-04 | 560 | 562 | 550 | 552 | 767,000 | 552 |
| 2010-10-01 | 563 | 564 | 550 | 557 | 1,074,000 | 557 |
| 2010-09-30 | 582 | 585 | 561 | 562 | 1,246,000 | 562 |
| 2010-09-29 | 568 | 579 | 567 | 576 | 1,288,000 | 576 |
| 2010-09-28 | 569 | 574 | 564 | 570 | 694,000 | 570 |
| 2010-09-27 | 566 | 574 | 561 | 572 | 993,000 | 572 |
| 2010-09-24 | 566 | 576 | 561 | 564 | 1,840,000 | 564 |
| 2010-09-22 | 574 | 582 | 568 | 578 | 1,615,000 | 578 |
| 2010-09-21 | 588 | 597 | 581 | 583 | 2,096,000 | 583 |
| 2010-09-17 | 566 | 580 | 563 | 579 | 1,371,000 | 579 |
| 2010-09-16 | 570 | 573 | 558 | 565 | 797,000 | 565 |
| 2010-09-15 | 551 | 569 | 547 | 566 | 847,000 | 566 |
| 2010-09-14 | 557 | 558 | 548 | 552 | 1,262,000 | 552 |
| 2010-09-13 | 564 | 567 | 557 | 560 | 641,000 | 560 |
| 2010-09-10 | 562 | 568 | 557 | 561 | 1,471,000 | 561 |
| 2010-09-09 | 550 | 557 | 547 | 552 | 1,442,000 | 552 |
| 2010-09-08 | 541 | 549 | 541 | 547 | 1,107,000 | 547 |
| 2010-09-07 | 558 | 560 | 545 | 550 | 1,292,000 | 550 |
| 2010-09-06 | 549 | 563 | 546 | 562 | 2,109,000 | 562 |
| 2010-09-03 | 522 | 540 | 521 | 539 | 2,255,000 | 539 |
| 2010-09-02 | 524 | 527 | 512 | 522 | 1,585,000 | 522 |
| 2010-09-01 | 512 | 522 | 508 | 519 | 1,967,000 | 519 |
| 2010-08-31 | 527 | 530 | 514 | 515 | 1,283,000 | 515 |
| 2010-08-30 | 535 | 544 | 531 | 536 | 1,861,000 | 536 |
| 2010-08-27 | 509 | 530 | 508 | 528 | 2,406,000 | 528 |
| 2010-08-26 | 503 | 518 | 500 | 516 | 2,628,000 | 516 |
| 2010-08-25 | 504 | 510 | 494 | 500 | 2,753,000 | 500 |
| 2010-08-24 | 510 | 510 | 503 | 505 | 1,403,000 | 505 |
| 2010-08-23 | 520 | 521 | 512 | 516 | 2,111,000 | 516 |
| 2010-08-20 | 530 | 535 | 522 | 527 | 1,982,000 | 527 |
| 2010-08-19 | 544 | 545 | 537 | 541 | 1,431,000 | 541 |
| 2010-08-18 | 548 | 549 | 536 | 543 | 1,668,000 | 543 |
| 2010-08-17 | 537 | 557 | 534 | 540 | 2,901,000 | 540 |
| 2010-08-16 | 530 | 539 | 525 | 538 | 1,889,000 | 538 |
| 2010-08-13 | 535 | 546 | 527 | 539 | 2,691,000 | 539 |
| 2010-08-12 | 535 | 540 | 529 | 535 | 2,612,000 | 535 |
| 2010-08-11 | 573 | 577 | 536 | 541 | 4,723,000 | 541 |
| 2010-08-10 | 595 | 598 | 577 | 583 | 1,423,000 | 583 |
| 2010-08-09 | 587 | 597 | 585 | 594 | 1,593,000 | 594 |
| 2010-08-06 | 608 | 610 | 576 | 589 | 3,177,000 | 589 |
| 2010-08-05 | 615 | 626 | 614 | 624 | 1,267,000 | 624 |
| 2010-08-04 | 614 | 617 | 602 | 606 | 955,000 | 606 |
| 2010-08-03 | 621 | 627 | 616 | 622 | 884,000 | 622 |
| 2010-08-02 | 612 | 622 | 609 | 611 | 819,000 | 611 |
| 2010-07-30 | 620 | 620 | 605 | 612 | 778,000 | 612 |
| 2010-07-29 | 614 | 624 | 614 | 619 | 753,000 | 619 |
| 2010-07-28 | 604 | 623 | 604 | 622 | 1,162,000 | 622 |
| 2010-07-27 | 606 | 607 | 593 | 594 | 1,262,000 | 594 |
| 2010-07-26 | 603 | 611 | 603 | 605 | 812,000 | 605 |
| 2010-07-23 | 599 | 608 | 595 | 600 | 1,737,000 | 600 |
| 2010-07-22 | 590 | 592 | 576 | 581 | 2,568,000 | 581 |
| 2010-07-21 | 609 | 611 | 592 | 597 | 948,000 | 597 |
| 2010-07-20 | 600 | 610 | 599 | 602 | 1,373,000 | 602 |
| 2010-07-16 | 632 | 632 | 610 | 613 | 932,000 | 613 |
| 2010-07-15 | 632 | 641 | 630 | 638 | 775,000 | 638 |
| 2010-07-14 | 636 | 645 | 633 | 638 | 830,000 | 638 |
| 2010-07-13 | 635 | 639 | 621 | 628 | 860,000 | 628 |
| 2010-07-12 | 642 | 650 | 633 | 636 | 1,071,000 | 636 |
| 2010-07-09 | 632 | 639 | 625 | 637 | 1,190,000 | 637 |
| 2010-07-08 | 632 | 638 | 629 | 634 | 1,411,000 | 634 |
| 2010-07-07 | 626 | 630 | 617 | 622 | 1,528,000 | 622 |
| 2010-07-06 | 607 | 624 | 604 | 621 | 1,641,000 | 621 |
| 2010-07-05 | 612 | 616 | 606 | 611 | 1,089,000 | 611 |
| 2010-07-02 | 604 | 611 | 599 | 611 | 1,718,000 | 611 |
| 2010-07-01 | 604 | 611 | 599 | 603 | 1,528,000 | 603 |
| 2010-06-30 | 602 | 610 | 596 | 604 | 2,265,000 | 604 |
| 2010-06-29 | 613 | 623 | 608 | 612 | 1,977,000 | 612 |
| 2010-06-28 | 614 | 616 | 608 | 609 | 1,039,000 | 609 |
| 2010-06-25 | 615 | 624 | 612 | 616 | 2,322,000 | 616 |
| 2010-06-24 | 644 | 647 | 620 | 621 | 4,175,000 | 621 |
| 2010-06-23 | 649 | 654 | 643 | 645 | 819,000 | 645 |
| 2010-06-22 | 668 | 676 | 657 | 659 | 1,568,000 | 659 |
| 2010-06-21 | 672 | 676 | 668 | 674 | 1,231,000 | 674 |
| 2010-06-18 | 668 | 668 | 661 | 663 | 1,017,000 | 663 |
| 2010-06-17 | 669 | 674 | 661 | 664 | 1,060,000 | 664 |
| 2010-06-16 | 664 | 679 | 662 | 672 | 2,499,000 | 672 |
| 2010-06-15 | 658 | 662 | 648 | 659 | 1,407,000 | 659 |
| 2010-06-14 | 655 | 663 | 653 | 662 | 1,600,000 | 662 |
| 2010-06-11 | 644 | 651 | 641 | 648 | 2,827,000 | 648 |
| 2010-06-10 | 637 | 640 | 627 | 634 | 1,805,000 | 634 |
| 2010-06-09 | 629 | 640 | 624 | 630 | 1,781,000 | 630 |
| 2010-06-08 | 623 | 643 | 622 | 632 | 1,833,000 | 632 |
| 2010-06-07 | 640 | 641 | 625 | 633 | 2,751,000 | 633 |
| 2010-06-04 | 646 | 653 | 639 | 642 | 1,783,000 | 642 |
| 2010-06-03 | 633 | 641 | 626 | 638 | 3,974,000 | 638 |
| 2010-06-02 | 631 | 644 | 623 | 632 | 2,542,000 | 632 |
| 2010-06-01 | 643 | 648 | 637 | 639 | 1,846,000 | 639 |
| 2010-05-31 | 629 | 644 | 624 | 637 | 1,751,000 | 637 |
| 2010-05-28 | 636 | 637 | 621 | 627 | 2,167,000 | 627 |
| 2010-05-27 | 605 | 627 | 601 | 626 | 2,298,000 | 626 |
| 2010-05-26 | 610 | 616 | 600 | 609 | 3,359,000 | 609 |
| 2010-05-25 | 630 | 634 | 605 | 608 | 2,636,000 | 608 |
| 2010-05-24 | 630 | 638 | 613 | 635 | 2,933,000 | 635 |
| 2010-05-21 | 632 | 633 | 619 | 627 | 3,185,000 | 627 |
| 2010-05-20 | 642 | 647 | 627 | 642 | 2,726,000 | 642 |
| 2010-05-19 | 636 | 643 | 619 | 641 | 5,013,000 | 641 |
| 2010-05-18 | 650 | 654 | 636 | 646 | 3,590,000 | 646 |
| 2010-05-17 | 642 | 650 | 634 | 648 | 4,443,000 | 648 |
| 2010-05-14 | 626 | 648 | 623 | 639 | 3,471,000 | 639 |
| 2010-05-13 | 610 | 636 | 610 | 632 | 4,382,000 | 632 |
| 2010-05-12 | 565 | 614 | 565 | 606 | 5,732,000 | 606 |
| 2010-05-11 | 590 | 590 | 567 | 570 | 1,613,000 | 570 |
| 2010-05-10 | 567 | 584 | 563 | 583 | 1,184,000 | 583 |
| 2010-05-07 | 561 | 574 | 553 | 571 | 2,053,000 | 571 |
| 2010-05-06 | 597 | 599 | 587 | 590 | 902,000 | 590 |
| 2010-04-30 | 609 | 611 | 602 | 607 | 1,526,000 | 607 |
| 2010-04-28 | 609 | 612 | 604 | 606 | 957,000 | 606 |
| 2010-04-27 | 615 | 624 | 615 | 623 | 908,000 | 623 |
| 2010-04-26 | 618 | 623 | 612 | 622 | 1,298,000 | 622 |
| 2010-04-23 | 598 | 614 | 598 | 609 | 2,720,000 | 609 |
| 2010-04-22 | 601 | 605 | 587 | 604 | 1,792,000 | 604 |
| 2010-04-21 | 594 | 611 | 591 | 610 | 1,744,000 | 610 |
| 2010-04-20 | 595 | 603 | 588 | 589 | 1,596,000 | 589 |
| 2010-04-19 | 603 | 607 | 593 | 593 | 1,845,000 | 593 |
| 2010-04-16 | 632 | 632 | 613 | 615 | 1,412,000 | 615 |
| 2010-04-15 | 634 | 634 | 628 | 632 | 1,097,000 | 632 |
| 2010-04-14 | 630 | 631 | 618 | 624 | 1,203,000 | 624 |
| 2010-04-13 | 632 | 632 | 616 | 621 | 1,121,000 | 621 |
| 2010-04-12 | 640 | 642 | 627 | 631 | 2,053,000 | 631 |
| 2010-04-09 | 637 | 639 | 628 | 636 | 1,813,000 | 636 |
| 2010-04-08 | 639 | 646 | 636 | 637 | 785,000 | 637 |
| 2010-04-07 | 644 | 647 | 637 | 644 | 1,140,000 | 644 |
| 2010-04-06 | 644 | 644 | 628 | 636 | 1,548,000 | 636 |
| 2010-04-05 | 654 | 654 | 640 | 645 | 2,104,000 | 645 |
| 2010-04-02 | 660 | 660 | 646 | 648 | 1,341,000 | 648 |
| 2010-04-01 | 673 | 674 | 649 | 657 | 2,741,000 | 657 |
| 2010-03-31 | 653 | 655 | 640 | 643 | 1,365,000 | 643 |
| 2010-03-30 | 637 | 652 | 637 | 650 | 1,621,000 | 650 |
| 2010-03-29 | 620 | 634 | 620 | 633 | 672,000 | 633 |
| 2010-03-26 | 616 | 629 | 615 | 629 | 959,000 | 629 |
| 2010-03-25 | 614 | 623 | 614 | 616 | 1,326,000 | 616 |
| 2010-03-24 | 618 | 620 | 609 | 613 | 1,379,000 | 613 |
| 2010-03-23 | 627 | 631 | 615 | 617 | 2,557,000 | 617 |
| 2010-03-19 | 636 | 639 | 631 | 637 | 1,234,000 | 637 |
| 2010-03-18 | 645 | 647 | 635 | 635 | 1,330,000 | 635 |
| 2010-03-17 | 633 | 646 | 632 | 644 | 1,140,000 | 644 |
| 2010-03-16 | 624 | 645 | 622 | 631 | 2,329,000 | 631 |
| 2010-03-15 | 635 | 637 | 621 | 625 | 740,000 | 625 |
| 2010-03-12 | 635 | 635 | 628 | 634 | 1,037,000 | 634 |
| 2010-03-11 | 628 | 632 | 623 | 630 | 753,000 | 630 |
| 2010-03-10 | 629 | 634 | 625 | 627 | 1,354,000 | 627 |
| 2010-03-09 | 623 | 629 | 622 | 626 | 1,229,000 | 626 |
| 2010-03-08 | 625 | 630 | 622 | 627 | 1,586,000 | 627 |
| 2010-03-05 | 617 | 622 | 613 | 619 | 1,590,000 | 619 |
| 2010-03-04 | 618 | 619 | 609 | 615 | 2,021,000 | 615 |
| 2010-03-03 | 602 | 622 | 598 | 617 | 2,654,000 | 617 |
| 2010-03-02 | 601 | 608 | 598 | 602 | 1,047,000 | 602 |
| 2010-03-01 | 592 | 603 | 590 | 596 | 1,271,000 | 596 |
| 2010-02-26 | 605 | 607 | 592 | 595 | 3,670,000 | 595 |
| 2010-02-25 | 587 | 591 | 575 | 580 | 1,422,000 | 580 |
| 2010-02-24 | 583 | 590 | 582 | 586 | 1,911,000 | 586 |
| 2010-02-23 | 598 | 600 | 590 | 598 | 1,804,000 | 598 |
| 2010-02-22 | 602 | 612 | 598 | 603 | 1,307,000 | 603 |
| 2010-02-19 | 598 | 599 | 587 | 592 | 1,667,000 | 592 |
| 2010-02-18 | 601 | 603 | 591 | 598 | 2,660,000 | 598 |
| 2010-02-17 | 610 | 613 | 602 | 605 | 2,155,000 | 605 |
| 2010-02-16 | 583 | 599 | 582 | 595 | 1,774,000 | 595 |
| 2010-02-15 | 580 | 586 | 576 | 582 | 1,421,000 | 582 |
| 2010-02-12 | 590 | 594 | 580 | 584 | 1,728,000 | 584 |
| 2010-02-10 | 585 | 596 | 585 | 590 | 2,840,000 | 590 |
| 2010-02-09 | 567 | 581 | 567 | 569 | 2,658,000 | 569 |
| 2010-02-08 | 556 | 584 | 556 | 566 | 3,020,000 | 566 |
| 2010-02-05 | 551 | 588 | 549 | 566 | 7,307,000 | 566 |
| 2010-02-04 | 550 | 553 | 540 | 549 | 1,193,000 | 549 |
| 2010-02-03 | 542 | 561 | 540 | 549 | 1,481,000 | 549 |
| 2010-02-02 | 537 | 549 | 531 | 544 | 987,000 | 544 |
| 2010-02-01 | 538 | 538 | 520 | 527 | 1,781,000 | 527 |
| 2010-01-29 | 542 | 550 | 540 | 544 | 887,000 | 544 |
| 2010-01-28 | 549 | 558 | 542 | 551 | 938,000 | 551 |
| 2010-01-27 | 554 | 566 | 546 | 547 | 1,694,000 | 547 |
| 2010-01-26 | 565 | 568 | 552 | 553 | 1,077,000 | 553 |
| 2010-01-25 | 569 | 569 | 555 | 559 | 778,000 | 559 |
| 2010-01-22 | 568 | 574 | 561 | 571 | 1,502,000 | 571 |
| 2010-01-21 | 560 | 579 | 556 | 575 | 1,044,000 | 575 |
| 2010-01-20 | 568 | 585 | 566 | 570 | 1,541,000 | 570 |
| 2010-01-19 | 579 | 584 | 574 | 576 | 809,000 | 576 |
| 2010-01-18 | 572 | 578 | 568 | 575 | 1,052,000 | 575 |
| 2010-01-15 | 571 | 583 | 561 | 579 | 2,114,000 | 579 |
| 2010-01-14 | 563 | 575 | 561 | 575 | 1,381,000 | 575 |
| 2010-01-13 | 558 | 562 | 553 | 555 | 675,000 | 555 |
| 2010-01-12 | 553 | 562 | 551 | 560 | 1,832,000 | 560 |
| 2010-01-08 | 567 | 569 | 558 | 563 | 1,386,000 | 563 |
| 2010-01-07 | 562 | 564 | 553 | 559 | 1,595,000 | 559 |
| 2010-01-06 | 566 | 567 | 560 | 563 | 1,607,000 | 563 |
| 2010-01-05 | 567 | 572 | 558 | 568 | 2,239,000 | 568 |
| 2010-01-04 | 549 | 553 | 546 | 552 | 418,000 | 552 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
