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

4202 (株)ダイセル の時系列データ [2011年度]

4202 (株)ダイセルの時系列データ [2011年度]