4202 (株)ダイセル の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 448 | 483 | 448 | 469 | 2,144,000 | 469 |
| 2011-12-29 | 443 | 448 | 440 | 445 | 968,000 | 445 |
| 2011-12-28 | 443 | 445 | 441 | 443 | 1,107,000 | 443 |
| 2011-12-27 | 443 | 448 | 443 | 447 | 403,000 | 447 |
| 2011-12-26 | 454 | 454 | 443 | 449 | 751,000 | 449 |
| 2011-12-22 | 457 | 457 | 447 | 447 | 1,624,000 | 447 |
| 2011-12-21 | 451 | 455 | 447 | 452 | 1,570,000 | 452 |
| 2011-12-20 | 435 | 447 | 435 | 443 | 1,583,000 | 443 |
| 2011-12-19 | 440 | 444 | 434 | 434 | 1,535,000 | 434 |
| 2011-12-16 | 442 | 443 | 435 | 442 | 1,086,000 | 442 |
| 2011-12-15 | 444 | 446 | 434 | 440 | 1,151,000 | 440 |
| 2011-12-14 | 445 | 451 | 438 | 447 | 1,418,000 | 447 |
| 2011-12-13 | 441 | 446 | 437 | 444 | 968,000 | 444 |
| 2011-12-12 | 449 | 454 | 445 | 451 | 1,336,000 | 451 |
| 2011-12-09 | 442 | 443 | 435 | 435 | 1,315,000 | 435 |
| 2011-12-08 | 441 | 446 | 433 | 444 | 1,249,000 | 444 |
| 2011-12-07 | 434 | 444 | 430 | 442 | 1,066,000 | 442 |
| 2011-12-06 | 446 | 446 | 430 | 430 | 802,000 | 430 |
| 2011-12-05 | 443 | 449 | 440 | 448 | 795,000 | 448 |
| 2011-12-02 | 439 | 440 | 434 | 438 | 615,000 | 438 |
| 2011-12-01 | 439 | 439 | 428 | 436 | 1,255,000 | 436 |
| 2011-11-30 | 422 | 424 | 415 | 423 | 898,000 | 423 |
| 2011-11-29 | 418 | 431 | 413 | 428 | 1,055,000 | 428 |
| 2011-11-28 | 401 | 421 | 399 | 412 | 2,069,000 | 412 |
| 2011-11-25 | 398 | 404 | 396 | 400 | 1,063,000 | 400 |
| 2011-11-24 | 401 | 403 | 391 | 396 | 1,054,000 | 396 |
| 2011-11-22 | 396 | 411 | 396 | 410 | 1,001,000 | 410 |
| 2011-11-21 | 398 | 404 | 395 | 401 | 479,000 | 401 |
| 2011-11-18 | 400 | 404 | 397 | 401 | 932,000 | 401 |
| 2011-11-17 | 398 | 408 | 394 | 405 | 1,513,000 | 405 |
| 2011-11-16 | 405 | 407 | 399 | 401 | 696,000 | 401 |
| 2011-11-15 | 413 | 413 | 405 | 406 | 628,000 | 406 |
| 2011-11-14 | 415 | 420 | 413 | 417 | 1,039,000 | 417 |
| 2011-11-11 | 404 | 415 | 401 | 407 | 1,143,000 | 407 |
| 2011-11-10 | 401 | 405 | 400 | 402 | 844,000 | 402 |
| 2011-11-09 | 410 | 413 | 407 | 412 | 1,178,000 | 412 |
| 2011-11-08 | 409 | 410 | 400 | 404 | 1,740,000 | 404 |
| 2011-11-07 | 413 | 419 | 407 | 419 | 935,000 | 419 |
| 2011-11-04 | 420 | 422 | 411 | 415 | 1,520,000 | 415 |
| 2011-11-02 | 432 | 432 | 412 | 418 | 1,784,000 | 418 |
| 2011-11-01 | 443 | 443 | 435 | 436 | 447,000 | 436 |
| 2011-10-31 | 455 | 459 | 445 | 451 | 983,000 | 451 |
| 2011-10-28 | 460 | 463 | 457 | 457 | 683,000 | 457 |
| 2011-10-27 | 446 | 454 | 434 | 454 | 1,022,000 | 454 |
| 2011-10-26 | 439 | 450 | 430 | 447 | 942,000 | 447 |
| 2011-10-25 | 440 | 445 | 435 | 441 | 1,188,000 | 441 |
| 2011-10-24 | 432 | 441 | 430 | 440 | 686,000 | 440 |
| 2011-10-21 | 420 | 432 | 420 | 429 | 1,024,000 | 429 |
| 2011-10-20 | 422 | 425 | 417 | 419 | 1,518,000 | 419 |
| 2011-10-19 | 434 | 437 | 419 | 421 | 1,927,000 | 421 |
| 2011-10-18 | 437 | 437 | 429 | 429 | 788,000 | 429 |
| 2011-10-17 | 438 | 449 | 438 | 445 | 1,149,000 | 445 |
| 2011-10-14 | 446 | 446 | 434 | 434 | 682,000 | 434 |
| 2011-10-13 | 449 | 455 | 447 | 454 | 958,000 | 454 |
| 2011-10-12 | 436 | 449 | 433 | 447 | 979,000 | 447 |
| 2011-10-11 | 432 | 442 | 431 | 438 | 689,000 | 438 |
| 2011-10-07 | 418 | 431 | 418 | 424 | 1,215,000 | 424 |
| 2011-10-06 | 406 | 418 | 406 | 417 | 1,411,000 | 417 |
| 2011-10-05 | 419 | 423 | 400 | 403 | 2,904,000 | 403 |
| 2011-10-04 | 427 | 429 | 410 | 412 | 2,190,000 | 412 |
| 2011-10-03 | 438 | 442 | 424 | 431 | 1,670,000 | 431 |
| 2011-09-30 | 475 | 475 | 439 | 445 | 3,843,000 | 445 |
| 2011-09-29 | 469 | 475 | 464 | 475 | 1,095,000 | 475 |
| 2011-09-28 | 458 | 474 | 456 | 469 | 1,435,000 | 469 |
| 2011-09-27 | 443 | 466 | 443 | 459 | 1,700,000 | 459 |
| 2011-09-26 | 449 | 453 | 433 | 438 | 1,816,000 | 438 |
| 2011-09-22 | 455 | 455 | 445 | 448 | 1,650,000 | 448 |
| 2011-09-21 | 451 | 457 | 446 | 457 | 1,149,000 | 457 |
| 2011-09-20 | 460 | 462 | 445 | 450 | 1,302,000 | 450 |
| 2011-09-16 | 459 | 469 | 456 | 468 | 787,000 | 468 |
| 2011-09-15 | 450 | 456 | 447 | 454 | 840,000 | 454 |
| 2011-09-14 | 457 | 461 | 443 | 443 | 1,511,000 | 443 |
| 2011-09-13 | 454 | 462 | 452 | 461 | 822,000 | 461 |
| 2011-09-12 | 446 | 450 | 441 | 450 | 1,159,000 | 450 |
| 2011-09-09 | 458 | 463 | 455 | 455 | 778,000 | 455 |
| 2011-09-08 | 465 | 469 | 459 | 463 | 1,062,000 | 463 |
| 2011-09-07 | 457 | 462 | 456 | 460 | 1,475,000 | 460 |
| 2011-09-06 | 452 | 453 | 447 | 449 | 1,606,000 | 449 |
| 2011-09-05 | 452 | 456 | 451 | 454 | 1,283,000 | 454 |
| 2011-09-02 | 462 | 464 | 454 | 459 | 1,634,000 | 459 |
| 2011-09-01 | 467 | 471 | 464 | 469 | 839,000 | 469 |
| 2011-08-31 | 460 | 463 | 450 | 461 | 1,464,000 | 461 |
| 2011-08-30 | 456 | 463 | 456 | 459 | 1,079,000 | 459 |
| 2011-08-29 | 444 | 458 | 441 | 455 | 2,142,000 | 455 |
| 2011-08-26 | 441 | 451 | 439 | 450 | 2,690,000 | 450 |
| 2011-08-25 | 431 | 440 | 427 | 433 | 1,488,000 | 433 |
| 2011-08-24 | 423 | 431 | 417 | 423 | 2,461,000 | 423 |
| 2011-08-23 | 431 | 432 | 414 | 419 | 2,445,000 | 419 |
| 2011-08-22 | 430 | 435 | 427 | 428 | 1,728,000 | 428 |
| 2011-08-19 | 443 | 446 | 435 | 436 | 1,587,000 | 436 |
| 2011-08-18 | 467 | 467 | 450 | 452 | 1,638,000 | 452 |
| 2011-08-17 | 475 | 477 | 467 | 469 | 1,149,000 | 469 |
| 2011-08-16 | 469 | 476 | 464 | 467 | 2,240,000 | 467 |
| 2011-08-15 | 482 | 485 | 472 | 474 | 1,383,000 | 474 |
| 2011-08-12 | 481 | 482 | 471 | 474 | 1,112,000 | 474 |
| 2011-08-11 | 476 | 484 | 475 | 477 | 1,304,000 | 477 |
| 2011-08-10 | 496 | 498 | 485 | 492 | 1,461,000 | 492 |
| 2011-08-09 | 482 | 487 | 465 | 487 | 1,856,000 | 487 |
| 2011-08-08 | 498 | 500 | 493 | 495 | 1,390,000 | 495 |
| 2011-08-05 | 501 | 509 | 500 | 504 | 1,891,000 | 504 |
| 2011-08-04 | 540 | 544 | 535 | 538 | 1,294,000 | 538 |
| 2011-08-03 | 536 | 541 | 530 | 539 | 1,679,000 | 539 |
| 2011-08-02 | 552 | 555 | 548 | 551 | 771,000 | 551 |
| 2011-08-01 | 553 | 560 | 553 | 555 | 963,000 | 555 |
| 2011-07-29 | 555 | 560 | 551 | 552 | 847,000 | 552 |
| 2011-07-28 | 551 | 556 | 550 | 553 | 822,000 | 553 |
| 2011-07-27 | 555 | 558 | 550 | 557 | 544,000 | 557 |
| 2011-07-26 | 558 | 562 | 553 | 558 | 921,000 | 558 |
| 2011-07-25 | 558 | 559 | 553 | 554 | 617,000 | 554 |
| 2011-07-22 | 562 | 563 | 558 | 560 | 558,000 | 560 |
| 2011-07-21 | 561 | 563 | 558 | 559 | 641,000 | 559 |
| 2011-07-20 | 555 | 563 | 555 | 561 | 1,724,000 | 561 |
| 2011-07-19 | 548 | 549 | 544 | 545 | 700,000 | 545 |
| 2011-07-15 | 549 | 553 | 545 | 548 | 911,000 | 548 |
| 2011-07-14 | 541 | 549 | 537 | 548 | 1,120,000 | 548 |
| 2011-07-13 | 544 | 548 | 540 | 543 | 799,000 | 543 |
| 2011-07-12 | 543 | 546 | 539 | 544 | 976,000 | 544 |
| 2011-07-11 | 556 | 556 | 548 | 551 | 926,000 | 551 |
| 2011-07-08 | 563 | 563 | 552 | 555 | 931,000 | 555 |
| 2011-07-07 | 549 | 561 | 548 | 560 | 1,575,000 | 560 |
| 2011-07-06 | 543 | 552 | 540 | 552 | 1,562,000 | 552 |
| 2011-07-05 | 551 | 552 | 544 | 544 | 1,102,000 | 544 |
| 2011-07-04 | 555 | 558 | 547 | 549 | 876,000 | 549 |
| 2011-07-01 | 539 | 547 | 538 | 544 | 1,909,000 | 544 |
| 2011-06-30 | 528 | 533 | 524 | 530 | 1,718,000 | 530 |
| 2011-06-29 | 522 | 526 | 520 | 526 | 940,000 | 526 |
| 2011-06-28 | 518 | 521 | 513 | 519 | 1,616,000 | 519 |
| 2011-06-27 | 522 | 522 | 516 | 518 | 828,000 | 518 |
| 2011-06-24 | 521 | 525 | 517 | 524 | 957,000 | 524 |
| 2011-06-23 | 523 | 527 | 517 | 517 | 1,705,000 | 517 |
| 2011-06-22 | 523 | 533 | 519 | 533 | 2,174,000 | 533 |
| 2011-06-21 | 514 | 514 | 504 | 510 | 753,000 | 510 |
| 2011-06-20 | 513 | 517 | 504 | 505 | 1,153,000 | 505 |
| 2011-06-17 | 518 | 518 | 506 | 511 | 1,893,000 | 511 |
| 2011-06-16 | 513 | 530 | 512 | 522 | 2,729,000 | 522 |
| 2011-06-15 | 506 | 526 | 505 | 523 | 4,008,000 | 523 |
| 2011-06-14 | 496 | 503 | 492 | 501 | 1,066,000 | 501 |
| 2011-06-13 | 496 | 497 | 491 | 495 | 947,000 | 495 |
| 2011-06-10 | 501 | 504 | 498 | 500 | 1,286,000 | 500 |
| 2011-06-09 | 498 | 499 | 494 | 499 | 1,073,000 | 499 |
| 2011-06-08 | 501 | 504 | 495 | 504 | 753,000 | 504 |
| 2011-06-07 | 503 | 503 | 494 | 502 | 1,106,000 | 502 |
| 2011-06-06 | 502 | 507 | 497 | 501 | 1,737,000 | 501 |
| 2011-06-03 | 512 | 516 | 505 | 507 | 1,024,000 | 507 |
| 2011-06-02 | 515 | 517 | 511 | 514 | 1,874,000 | 514 |
| 2011-06-01 | 525 | 528 | 522 | 525 | 2,220,000 | 525 |
| 2011-05-31 | 514 | 521 | 507 | 521 | 3,447,000 | 521 |
| 2011-05-30 | 508 | 517 | 505 | 511 | 1,045,000 | 511 |
| 2011-05-27 | 515 | 516 | 508 | 514 | 1,333,000 | 514 |
| 2011-05-26 | 510 | 519 | 509 | 514 | 1,352,000 | 514 |
| 2011-05-25 | 519 | 519 | 510 | 512 | 1,380,000 | 512 |
| 2011-05-24 | 525 | 527 | 512 | 516 | 2,814,000 | 516 |
| 2011-05-23 | 539 | 539 | 523 | 532 | 1,679,000 | 532 |
| 2011-05-20 | 530 | 545 | 530 | 540 | 2,005,000 | 540 |
| 2011-05-19 | 530 | 535 | 529 | 531 | 1,625,000 | 531 |
| 2011-05-18 | 520 | 540 | 516 | 536 | 2,671,000 | 536 |
| 2011-05-17 | 512 | 522 | 510 | 520 | 2,327,000 | 520 |
| 2011-05-16 | 505 | 513 | 501 | 507 | 1,310,000 | 507 |
| 2011-05-13 | 517 | 517 | 508 | 514 | 2,534,000 | 514 |
| 2011-05-12 | 525 | 525 | 509 | 510 | 2,720,000 | 510 |
| 2011-05-11 | 525 | 532 | 501 | 525 | 2,875,000 | 525 |
| 2011-05-10 | 526 | 530 | 522 | 525 | 1,072,000 | 525 |
| 2011-05-09 | 527 | 527 | 520 | 521 | 666,000 | 521 |
| 2011-05-06 | 518 | 525 | 510 | 521 | 1,516,000 | 521 |
| 2011-05-02 | 524 | 525 | 519 | 521 | 1,391,000 | 521 |
| 2011-04-28 | 509 | 522 | 507 | 520 | 2,181,000 | 520 |
| 2011-04-27 | 503 | 515 | 502 | 512 | 1,389,000 | 512 |
| 2011-04-26 | 505 | 505 | 499 | 501 | 836,000 | 501 |
| 2011-04-25 | 510 | 513 | 503 | 504 | 1,429,000 | 504 |
| 2011-04-22 | 492 | 507 | 491 | 507 | 1,832,000 | 507 |
| 2011-04-21 | 496 | 498 | 490 | 496 | 1,246,000 | 496 |
| 2011-04-20 | 490 | 496 | 486 | 495 | 1,625,000 | 495 |
| 2011-04-19 | 482 | 487 | 481 | 485 | 1,619,000 | 485 |
| 2011-04-18 | 481 | 492 | 481 | 485 | 1,350,000 | 485 |
| 2011-04-15 | 481 | 492 | 478 | 484 | 1,544,000 | 484 |
| 2011-04-14 | 479 | 483 | 474 | 481 | 2,496,000 | 481 |
| 2011-04-13 | 480 | 491 | 479 | 487 | 1,199,000 | 487 |
| 2011-04-12 | 484 | 487 | 476 | 480 | 1,288,000 | 480 |
| 2011-04-11 | 501 | 501 | 485 | 487 | 1,980,000 | 487 |
| 2011-04-08 | 484 | 505 | 480 | 502 | 3,271,000 | 502 |
| 2011-04-07 | 488 | 491 | 475 | 480 | 1,812,000 | 480 |
| 2011-04-06 | 495 | 495 | 475 | 480 | 3,308,000 | 480 |
| 2011-04-05 | 502 | 505 | 493 | 495 | 1,988,000 | 495 |
| 2011-04-04 | 505 | 511 | 496 | 501 | 1,162,000 | 501 |
| 2011-04-01 | 513 | 517 | 501 | 504 | 1,398,000 | 504 |
| 2011-03-31 | 514 | 515 | 504 | 513 | 2,349,000 | 513 |
| 2011-03-30 | 490 | 505 | 486 | 505 | 1,695,000 | 505 |
| 2011-03-29 | 480 | 494 | 480 | 490 | 1,356,000 | 490 |
| 2011-03-28 | 495 | 497 | 480 | 486 | 1,349,000 | 486 |
| 2011-03-25 | 498 | 500 | 483 | 489 | 1,542,000 | 489 |
| 2011-03-24 | 497 | 503 | 482 | 483 | 2,818,000 | 483 |
| 2011-03-23 | 487 | 501 | 480 | 496 | 4,337,000 | 496 |
| 2011-03-22 | 462 | 493 | 460 | 486 | 4,531,000 | 486 |
| 2011-03-18 | 432 | 452 | 432 | 451 | 2,531,000 | 451 |
| 2011-03-17 | 410 | 436 | 406 | 424 | 2,624,000 | 424 |
| 2011-03-16 | 423 | 439 | 416 | 429 | 3,186,000 | 429 |
| 2011-03-15 | 435 | 435 | 363 | 392 | 4,871,000 | 392 |
| 2011-03-14 | 452 | 470 | 441 | 443 | 3,452,000 | 443 |
| 2011-03-11 | 520 | 521 | 512 | 512 | 1,921,000 | 512 |
| 2011-03-10 | 527 | 532 | 523 | 524 | 1,894,000 | 524 |
| 2011-03-09 | 526 | 533 | 522 | 529 | 1,865,000 | 529 |
| 2011-03-08 | 527 | 531 | 518 | 519 | 2,234,000 | 519 |
| 2011-03-07 | 533 | 535 | 521 | 524 | 3,460,000 | 524 |
| 2011-03-04 | 559 | 559 | 537 | 539 | 4,516,000 | 539 |
| 2011-03-03 | 551 | 551 | 543 | 551 | 2,356,000 | 551 |
| 2011-03-02 | 556 | 556 | 547 | 547 | 2,222,000 | 547 |
| 2011-03-01 | 560 | 567 | 560 | 566 | 1,277,000 | 566 |
| 2011-02-28 | 549 | 562 | 546 | 560 | 1,449,000 | 560 |
| 2011-02-25 | 548 | 555 | 542 | 553 | 3,181,000 | 553 |
| 2011-02-24 | 566 | 566 | 553 | 555 | 1,550,000 | 555 |
| 2011-02-23 | 566 | 577 | 565 | 566 | 1,317,000 | 566 |
| 2011-02-22 | 573 | 574 | 566 | 568 | 1,170,000 | 568 |
| 2011-02-21 | 580 | 580 | 573 | 575 | 893,000 | 575 |
| 2011-02-18 | 578 | 581 | 575 | 578 | 935,000 | 578 |
| 2011-02-17 | 579 | 581 | 574 | 576 | 1,734,000 | 576 |
| 2011-02-16 | 577 | 581 | 576 | 578 | 1,557,000 | 578 |
| 2011-02-15 | 581 | 583 | 576 | 579 | 1,149,000 | 579 |
| 2011-02-14 | 588 | 592 | 579 | 584 | 1,172,000 | 584 |
| 2011-02-10 | 578 | 585 | 578 | 583 | 1,576,000 | 583 |
| 2011-02-09 | 576 | 582 | 574 | 575 | 2,147,000 | 575 |
| 2011-02-08 | 577 | 581 | 574 | 575 | 1,411,000 | 575 |
| 2011-02-07 | 574 | 580 | 570 | 577 | 2,596,000 | 577 |
| 2011-02-04 | 570 | 572 | 561 | 563 | 3,115,000 | 563 |
| 2011-02-03 | 577 | 577 | 554 | 571 | 3,943,000 | 571 |
| 2011-02-02 | 593 | 600 | 589 | 592 | 2,095,000 | 592 |
| 2011-02-01 | 604 | 604 | 588 | 595 | 1,596,000 | 595 |
| 2011-01-31 | 597 | 598 | 587 | 597 | 1,530,000 | 597 |
| 2011-01-28 | 605 | 610 | 590 | 597 | 1,503,000 | 597 |
| 2011-01-27 | 604 | 611 | 596 | 609 | 1,873,000 | 609 |
| 2011-01-26 | 608 | 613 | 606 | 609 | 1,065,000 | 609 |
| 2011-01-25 | 611 | 614 | 606 | 612 | 1,175,000 | 612 |
| 2011-01-24 | 605 | 612 | 600 | 610 | 763,000 | 610 |
| 2011-01-21 | 610 | 612 | 594 | 597 | 1,059,000 | 597 |
| 2011-01-20 | 615 | 615 | 608 | 610 | 781,000 | 610 |
| 2011-01-19 | 615 | 623 | 614 | 617 | 1,384,000 | 617 |
| 2011-01-18 | 603 | 613 | 599 | 610 | 740,000 | 610 |
| 2011-01-17 | 610 | 610 | 599 | 601 | 807,000 | 601 |
| 2011-01-14 | 608 | 609 | 601 | 603 | 982,000 | 603 |
| 2011-01-13 | 611 | 613 | 603 | 607 | 2,489,000 | 607 |
| 2011-01-12 | 626 | 628 | 608 | 609 | 2,389,000 | 609 |
| 2011-01-11 | 623 | 633 | 621 | 626 | 1,130,000 | 626 |
| 2011-01-07 | 619 | 630 | 617 | 624 | 1,325,000 | 624 |
| 2011-01-06 | 616 | 622 | 616 | 618 | 954,000 | 618 |
| 2011-01-05 | 604 | 613 | 604 | 609 | 1,325,000 | 609 |
| 2011-01-04 | 598 | 607 | 596 | 606 | 1,053,000 | 606 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
