4202 (株)ダイセル の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 564 | 571 | 562 | 567 | 1,381,000 | 567 |
| 2012-12-27 | 561 | 565 | 556 | 557 | 936,000 | 557 |
| 2012-12-26 | 540 | 552 | 540 | 551 | 943,000 | 551 |
| 2012-12-25 | 552 | 552 | 532 | 534 | 852,000 | 534 |
| 2012-12-21 | 544 | 544 | 524 | 532 | 2,438,000 | 532 |
| 2012-12-20 | 533 | 545 | 530 | 537 | 1,374,000 | 537 |
| 2012-12-19 | 520 | 539 | 520 | 537 | 2,594,000 | 537 |
| 2012-12-18 | 518 | 522 | 514 | 515 | 1,048,000 | 515 |
| 2012-12-17 | 524 | 524 | 515 | 518 | 1,134,000 | 518 |
| 2012-12-14 | 520 | 522 | 516 | 518 | 1,112,000 | 518 |
| 2012-12-13 | 516 | 528 | 514 | 524 | 2,395,000 | 524 |
| 2012-12-12 | 521 | 521 | 510 | 510 | 1,211,000 | 510 |
| 2012-12-11 | 524 | 524 | 513 | 513 | 901,000 | 513 |
| 2012-12-10 | 530 | 532 | 518 | 524 | 1,392,000 | 524 |
| 2012-12-07 | 520 | 525 | 517 | 521 | 1,618,000 | 521 |
| 2012-12-06 | 511 | 516 | 509 | 515 | 1,570,000 | 515 |
| 2012-12-05 | 506 | 512 | 504 | 505 | 1,894,000 | 505 |
| 2012-12-04 | 501 | 510 | 499 | 507 | 1,572,000 | 507 |
| 2012-12-03 | 512 | 515 | 499 | 501 | 1,143,000 | 501 |
| 2012-11-30 | 499 | 505 | 493 | 502 | 1,768,000 | 502 |
| 2012-11-29 | 491 | 498 | 488 | 496 | 792,000 | 496 |
| 2012-11-28 | 492 | 495 | 489 | 490 | 994,000 | 490 |
| 2012-11-27 | 493 | 499 | 492 | 495 | 1,638,000 | 495 |
| 2012-11-26 | 493 | 497 | 491 | 492 | 1,313,000 | 492 |
| 2012-11-22 | 493 | 495 | 483 | 485 | 1,808,000 | 485 |
| 2012-11-21 | 476 | 478 | 473 | 475 | 1,256,000 | 475 |
| 2012-11-20 | 477 | 479 | 470 | 472 | 740,000 | 472 |
| 2012-11-19 | 473 | 478 | 472 | 475 | 1,192,000 | 475 |
| 2012-11-16 | 469 | 474 | 464 | 473 | 1,531,000 | 473 |
| 2012-11-15 | 453 | 466 | 451 | 465 | 1,114,000 | 465 |
| 2012-11-14 | 456 | 456 | 448 | 450 | 936,000 | 450 |
| 2012-11-13 | 461 | 466 | 454 | 459 | 1,331,000 | 459 |
| 2012-11-12 | 469 | 471 | 461 | 462 | 972,000 | 462 |
| 2012-11-09 | 469 | 475 | 466 | 471 | 568,000 | 471 |
| 2012-11-08 | 478 | 481 | 475 | 476 | 573,000 | 476 |
| 2012-11-07 | 493 | 493 | 481 | 484 | 1,190,000 | 484 |
| 2012-11-06 | 486 | 494 | 483 | 490 | 2,144,000 | 490 |
| 2012-11-05 | 489 | 492 | 484 | 486 | 2,234,000 | 486 |
| 2012-11-02 | 481 | 486 | 477 | 481 | 2,333,000 | 481 |
| 2012-11-01 | 474 | 476 | 469 | 471 | 1,993,000 | 471 |
| 2012-10-31 | 466 | 481 | 466 | 479 | 2,033,000 | 479 |
| 2012-10-30 | 467 | 475 | 466 | 469 | 2,788,000 | 469 |
| 2012-10-29 | 470 | 470 | 459 | 464 | 2,125,000 | 464 |
| 2012-10-26 | 470 | 473 | 460 | 465 | 2,847,000 | 465 |
| 2012-10-25 | 453 | 470 | 453 | 470 | 2,701,000 | 470 |
| 2012-10-24 | 446 | 460 | 446 | 452 | 2,733,000 | 452 |
| 2012-10-23 | 457 | 458 | 451 | 454 | 2,041,000 | 454 |
| 2012-10-22 | 451 | 463 | 451 | 459 | 1,740,000 | 459 |
| 2012-10-19 | 460 | 468 | 453 | 457 | 3,469,000 | 457 |
| 2012-10-18 | 470 | 470 | 462 | 467 | 1,878,000 | 467 |
| 2012-10-17 | 472 | 476 | 467 | 471 | 1,781,000 | 471 |
| 2012-10-16 | 458 | 469 | 457 | 467 | 1,706,000 | 467 |
| 2012-10-15 | 445 | 456 | 441 | 452 | 2,467,000 | 452 |
| 2012-10-12 | 455 | 457 | 446 | 449 | 2,128,000 | 449 |
| 2012-10-11 | 450 | 471 | 450 | 456 | 2,686,000 | 456 |
| 2012-10-10 | 458 | 459 | 448 | 450 | 2,073,000 | 450 |
| 2012-10-09 | 468 | 471 | 459 | 466 | 1,346,000 | 466 |
| 2012-10-05 | 472 | 479 | 467 | 472 | 1,444,000 | 472 |
| 2012-10-04 | 469 | 476 | 461 | 472 | 862,000 | 472 |
| 2012-10-03 | 465 | 466 | 459 | 465 | 990,000 | 465 |
| 2012-10-02 | 465 | 471 | 462 | 465 | 1,032,000 | 465 |
| 2012-10-01 | 462 | 463 | 455 | 462 | 918,000 | 462 |
| 2012-09-28 | 474 | 475 | 462 | 468 | 1,666,000 | 468 |
| 2012-09-27 | 470 | 473 | 465 | 471 | 1,100,000 | 471 |
| 2012-09-26 | 473 | 479 | 466 | 468 | 962,000 | 468 |
| 2012-09-25 | 480 | 482 | 472 | 482 | 867,000 | 482 |
| 2012-09-24 | 483 | 484 | 476 | 480 | 771,000 | 480 |
| 2012-09-21 | 482 | 484 | 476 | 483 | 869,000 | 483 |
| 2012-09-20 | 485 | 489 | 479 | 482 | 849,000 | 482 |
| 2012-09-19 | 493 | 493 | 483 | 489 | 773,000 | 489 |
| 2012-09-18 | 486 | 494 | 483 | 489 | 1,306,000 | 489 |
| 2012-09-14 | 480 | 484 | 477 | 482 | 954,000 | 482 |
| 2012-09-13 | 478 | 480 | 472 | 476 | 509,000 | 476 |
| 2012-09-12 | 469 | 476 | 469 | 476 | 1,233,000 | 476 |
| 2012-09-11 | 471 | 474 | 463 | 468 | 917,000 | 468 |
| 2012-09-10 | 474 | 479 | 470 | 475 | 796,000 | 475 |
| 2012-09-07 | 480 | 484 | 473 | 477 | 970,000 | 477 |
| 2012-09-06 | 476 | 476 | 465 | 472 | 1,021,000 | 472 |
| 2012-09-05 | 477 | 480 | 471 | 476 | 1,046,000 | 476 |
| 2012-09-04 | 479 | 484 | 474 | 477 | 1,130,000 | 477 |
| 2012-09-03 | 481 | 489 | 478 | 481 | 788,000 | 481 |
| 2012-08-31 | 485 | 487 | 478 | 480 | 953,000 | 480 |
| 2012-08-30 | 494 | 496 | 489 | 492 | 947,000 | 492 |
| 2012-08-29 | 489 | 494 | 486 | 492 | 614,000 | 492 |
| 2012-08-28 | 495 | 496 | 484 | 486 | 956,000 | 486 |
| 2012-08-27 | 492 | 499 | 490 | 490 | 479,000 | 490 |
| 2012-08-24 | 499 | 499 | 489 | 491 | 818,000 | 491 |
| 2012-08-23 | 497 | 499 | 490 | 499 | 748,000 | 499 |
| 2012-08-22 | 488 | 500 | 486 | 497 | 1,265,000 | 497 |
| 2012-08-21 | 489 | 494 | 488 | 489 | 637,000 | 489 |
| 2012-08-20 | 493 | 494 | 484 | 489 | 1,405,000 | 489 |
| 2012-08-17 | 500 | 501 | 492 | 495 | 1,562,000 | 495 |
| 2012-08-16 | 488 | 500 | 487 | 499 | 844,000 | 499 |
| 2012-08-15 | 491 | 491 | 483 | 488 | 987,000 | 488 |
| 2012-08-14 | 496 | 498 | 490 | 495 | 741,000 | 495 |
| 2012-08-13 | 491 | 491 | 488 | 490 | 392,000 | 490 |
| 2012-08-10 | 496 | 497 | 484 | 487 | 752,000 | 487 |
| 2012-08-09 | 494 | 498 | 489 | 497 | 919,000 | 497 |
| 2012-08-08 | 494 | 499 | 490 | 494 | 1,249,000 | 494 |
| 2012-08-07 | 483 | 495 | 482 | 493 | 890,000 | 493 |
| 2012-08-06 | 480 | 491 | 480 | 488 | 1,118,000 | 488 |
| 2012-08-03 | 470 | 490 | 468 | 482 | 3,371,000 | 482 |
| 2012-08-02 | 455 | 463 | 451 | 453 | 1,704,000 | 453 |
| 2012-08-01 | 432 | 465 | 432 | 463 | 1,585,000 | 463 |
| 2012-07-31 | 466 | 477 | 463 | 472 | 1,153,000 | 472 |
| 2012-07-30 | 472 | 476 | 467 | 474 | 594,000 | 474 |
| 2012-07-27 | 472 | 476 | 468 | 471 | 728,000 | 471 |
| 2012-07-26 | 461 | 465 | 456 | 464 | 1,079,000 | 464 |
| 2012-07-25 | 467 | 467 | 457 | 462 | 1,206,000 | 462 |
| 2012-07-24 | 465 | 473 | 463 | 471 | 1,006,000 | 471 |
| 2012-07-23 | 472 | 475 | 466 | 466 | 720,000 | 466 |
| 2012-07-20 | 484 | 485 | 475 | 479 | 1,325,000 | 479 |
| 2012-07-19 | 487 | 494 | 484 | 490 | 962,000 | 490 |
| 2012-07-18 | 485 | 491 | 484 | 484 | 815,000 | 484 |
| 2012-07-17 | 481 | 488 | 478 | 485 | 1,306,000 | 485 |
| 2012-07-13 | 480 | 490 | 479 | 485 | 1,040,000 | 485 |
| 2012-07-12 | 496 | 496 | 483 | 483 | 1,032,000 | 483 |
| 2012-07-11 | 495 | 498 | 488 | 491 | 737,000 | 491 |
| 2012-07-10 | 508 | 513 | 497 | 498 | 1,003,000 | 498 |
| 2012-07-09 | 506 | 506 | 500 | 501 | 810,000 | 501 |
| 2012-07-06 | 511 | 516 | 504 | 506 | 1,204,000 | 506 |
| 2012-07-05 | 507 | 519 | 507 | 511 | 1,083,000 | 511 |
| 2012-07-04 | 515 | 518 | 510 | 511 | 1,363,000 | 511 |
| 2012-07-03 | 506 | 513 | 503 | 508 | 1,891,000 | 508 |
| 2012-07-02 | 495 | 516 | 495 | 509 | 2,438,000 | 509 |
| 2012-06-29 | 481 | 494 | 480 | 487 | 1,001,000 | 487 |
| 2012-06-28 | 485 | 492 | 484 | 486 | 1,842,000 | 486 |
| 2012-06-27 | 483 | 483 | 475 | 480 | 937,000 | 480 |
| 2012-06-26 | 473 | 482 | 472 | 480 | 1,226,000 | 480 |
| 2012-06-25 | 497 | 497 | 479 | 479 | 1,347,000 | 479 |
| 2012-06-22 | 489 | 494 | 482 | 491 | 624,000 | 491 |
| 2012-06-21 | 487 | 494 | 485 | 491 | 841,000 | 491 |
| 2012-06-20 | 480 | 487 | 479 | 483 | 1,041,000 | 483 |
| 2012-06-19 | 479 | 479 | 474 | 477 | 951,000 | 477 |
| 2012-06-18 | 472 | 481 | 471 | 478 | 882,000 | 478 |
| 2012-06-15 | 464 | 466 | 458 | 463 | 1,361,000 | 463 |
| 2012-06-14 | 465 | 468 | 459 | 463 | 1,085,000 | 463 |
| 2012-06-13 | 459 | 469 | 459 | 465 | 847,000 | 465 |
| 2012-06-12 | 456 | 464 | 452 | 459 | 703,000 | 459 |
| 2012-06-11 | 460 | 466 | 459 | 464 | 715,000 | 464 |
| 2012-06-08 | 465 | 465 | 449 | 452 | 1,288,000 | 452 |
| 2012-06-07 | 456 | 464 | 454 | 463 | 956,000 | 463 |
| 2012-06-06 | 446 | 454 | 442 | 451 | 1,277,000 | 451 |
| 2012-06-05 | 426 | 444 | 426 | 444 | 1,243,000 | 444 |
| 2012-06-04 | 428 | 429 | 424 | 429 | 986,000 | 429 |
| 2012-06-01 | 439 | 443 | 431 | 434 | 1,269,000 | 434 |
| 2012-05-31 | 450 | 454 | 443 | 446 | 2,103,000 | 446 |
| 2012-05-30 | 460 | 462 | 454 | 462 | 598,000 | 462 |
| 2012-05-29 | 452 | 462 | 449 | 462 | 940,000 | 462 |
| 2012-05-28 | 462 | 463 | 449 | 452 | 820,000 | 452 |
| 2012-05-25 | 468 | 469 | 455 | 459 | 935,000 | 459 |
| 2012-05-24 | 468 | 475 | 465 | 471 | 783,000 | 471 |
| 2012-05-23 | 474 | 477 | 469 | 470 | 1,298,000 | 470 |
| 2012-05-22 | 483 | 483 | 476 | 477 | 1,232,000 | 477 |
| 2012-05-21 | 474 | 480 | 474 | 476 | 852,000 | 476 |
| 2012-05-18 | 489 | 490 | 478 | 480 | 1,226,000 | 480 |
| 2012-05-17 | 489 | 501 | 484 | 499 | 919,000 | 499 |
| 2012-05-16 | 500 | 502 | 485 | 488 | 1,309,000 | 488 |
| 2012-05-15 | 500 | 506 | 497 | 503 | 1,668,000 | 503 |
| 2012-05-14 | 515 | 519 | 502 | 503 | 975,000 | 503 |
| 2012-05-11 | 518 | 523 | 508 | 515 | 1,934,000 | 515 |
| 2012-05-10 | 483 | 516 | 479 | 508 | 3,258,000 | 508 |
| 2012-05-09 | 487 | 488 | 478 | 485 | 1,098,000 | 485 |
| 2012-05-08 | 496 | 497 | 489 | 494 | 591,000 | 494 |
| 2012-05-07 | 494 | 500 | 491 | 493 | 688,000 | 493 |
| 2012-05-02 | 504 | 509 | 504 | 506 | 415,000 | 506 |
| 2012-05-01 | 506 | 515 | 503 | 506 | 952,000 | 506 |
| 2012-04-27 | 514 | 520 | 503 | 508 | 1,080,000 | 508 |
| 2012-04-26 | 508 | 518 | 507 | 514 | 790,000 | 514 |
| 2012-04-25 | 519 | 519 | 505 | 507 | 1,662,000 | 507 |
| 2012-04-24 | 514 | 520 | 514 | 515 | 733,000 | 515 |
| 2012-04-23 | 527 | 530 | 519 | 521 | 1,366,000 | 521 |
| 2012-04-20 | 528 | 528 | 518 | 526 | 1,153,000 | 526 |
| 2012-04-19 | 530 | 539 | 527 | 531 | 2,179,000 | 531 |
| 2012-04-18 | 518 | 531 | 514 | 528 | 1,618,000 | 528 |
| 2012-04-17 | 513 | 519 | 507 | 511 | 1,370,000 | 511 |
| 2012-04-16 | 519 | 523 | 515 | 518 | 804,000 | 518 |
| 2012-04-13 | 536 | 537 | 523 | 526 | 1,106,000 | 526 |
| 2012-04-12 | 516 | 529 | 513 | 527 | 1,352,000 | 527 |
| 2012-04-11 | 501 | 520 | 501 | 517 | 1,893,000 | 517 |
| 2012-04-10 | 516 | 518 | 503 | 508 | 1,070,000 | 508 |
| 2012-04-09 | 505 | 510 | 504 | 507 | 714,000 | 507 |
| 2012-04-06 | 518 | 518 | 510 | 511 | 721,000 | 511 |
| 2012-04-05 | 509 | 522 | 509 | 519 | 1,258,000 | 519 |
| 2012-04-04 | 528 | 531 | 512 | 514 | 1,442,000 | 514 |
| 2012-04-03 | 527 | 534 | 524 | 532 | 730,000 | 532 |
| 2012-04-02 | 542 | 544 | 529 | 531 | 1,395,000 | 531 |
| 2012-03-30 | 536 | 541 | 531 | 533 | 1,119,000 | 533 |
| 2012-03-29 | 540 | 540 | 530 | 532 | 969,000 | 532 |
| 2012-03-28 | 540 | 546 | 537 | 542 | 837,000 | 542 |
| 2012-03-27 | 533 | 548 | 533 | 547 | 1,885,000 | 547 |
| 2012-03-26 | 529 | 533 | 511 | 523 | 1,958,000 | 523 |
| 2012-03-23 | 526 | 529 | 523 | 528 | 947,000 | 528 |
| 2012-03-22 | 528 | 534 | 525 | 530 | 1,403,000 | 530 |
| 2012-03-21 | 537 | 537 | 524 | 530 | 3,417,000 | 530 |
| 2012-03-19 | 547 | 553 | 546 | 547 | 893,000 | 547 |
| 2012-03-16 | 553 | 554 | 550 | 554 | 699,000 | 554 |
| 2012-03-15 | 558 | 558 | 545 | 552 | 1,024,000 | 552 |
| 2012-03-14 | 548 | 557 | 548 | 550 | 1,157,000 | 550 |
| 2012-03-13 | 542 | 545 | 537 | 538 | 1,107,000 | 538 |
| 2012-03-12 | 551 | 551 | 542 | 543 | 1,193,000 | 543 |
| 2012-03-09 | 556 | 557 | 547 | 549 | 1,439,000 | 549 |
| 2012-03-08 | 542 | 551 | 542 | 546 | 1,547,000 | 546 |
| 2012-03-07 | 519 | 532 | 519 | 532 | 1,564,000 | 532 |
| 2012-03-06 | 522 | 528 | 518 | 522 | 1,470,000 | 522 |
| 2012-03-05 | 525 | 529 | 519 | 519 | 916,000 | 519 |
| 2012-03-02 | 527 | 531 | 522 | 527 | 1,048,000 | 527 |
| 2012-03-01 | 528 | 539 | 515 | 517 | 1,773,000 | 517 |
| 2012-02-29 | 531 | 540 | 527 | 530 | 1,985,000 | 530 |
| 2012-02-28 | 520 | 527 | 510 | 524 | 1,736,000 | 524 |
| 2012-02-27 | 532 | 532 | 523 | 525 | 1,397,000 | 525 |
| 2012-02-24 | 529 | 530 | 523 | 526 | 1,403,000 | 526 |
| 2012-02-23 | 528 | 528 | 521 | 525 | 1,419,000 | 525 |
| 2012-02-22 | 523 | 532 | 522 | 530 | 1,014,000 | 530 |
| 2012-02-21 | 517 | 524 | 512 | 518 | 1,592,000 | 518 |
| 2012-02-20 | 530 | 532 | 519 | 522 | 1,003,000 | 522 |
| 2012-02-17 | 522 | 530 | 520 | 528 | 1,222,000 | 528 |
| 2012-02-16 | 517 | 520 | 514 | 517 | 759,000 | 517 |
| 2012-02-15 | 511 | 522 | 509 | 514 | 1,097,000 | 514 |
| 2012-02-14 | 503 | 511 | 500 | 510 | 612,000 | 510 |
| 2012-02-13 | 505 | 514 | 504 | 505 | 1,105,000 | 505 |
| 2012-02-10 | 516 | 518 | 505 | 507 | 1,161,000 | 507 |
| 2012-02-09 | 514 | 516 | 508 | 514 | 863,000 | 514 |
| 2012-02-08 | 513 | 514 | 507 | 513 | 1,433,000 | 513 |
| 2012-02-07 | 503 | 512 | 502 | 511 | 1,412,000 | 511 |
| 2012-02-06 | 504 | 505 | 494 | 503 | 2,121,000 | 503 |
| 2012-02-03 | 493 | 506 | 493 | 499 | 2,940,000 | 499 |
| 2012-02-02 | 482 | 491 | 475 | 484 | 2,275,000 | 484 |
| 2012-02-01 | 478 | 494 | 477 | 490 | 1,416,000 | 490 |
| 2012-01-31 | 491 | 491 | 472 | 478 | 3,222,000 | 478 |
| 2012-01-30 | 490 | 496 | 484 | 492 | 1,335,000 | 492 |
| 2012-01-27 | 500 | 500 | 489 | 495 | 1,252,000 | 495 |
| 2012-01-26 | 495 | 507 | 489 | 502 | 2,390,000 | 502 |
| 2012-01-25 | 485 | 499 | 482 | 498 | 1,954,000 | 498 |
| 2012-01-24 | 486 | 488 | 475 | 481 | 2,731,000 | 481 |
| 2012-01-23 | 494 | 499 | 477 | 482 | 2,322,000 | 482 |
| 2012-01-20 | 482 | 488 | 479 | 484 | 1,942,000 | 484 |
| 2012-01-19 | 483 | 486 | 477 | 482 | 1,786,000 | 482 |
| 2012-01-18 | 472 | 487 | 469 | 482 | 2,534,000 | 482 |
| 2012-01-17 | 468 | 474 | 467 | 474 | 1,012,000 | 474 |
| 2012-01-16 | 463 | 469 | 460 | 468 | 1,533,000 | 468 |
| 2012-01-13 | 473 | 476 | 467 | 472 | 1,663,000 | 472 |
| 2012-01-12 | 467 | 473 | 464 | 473 | 1,839,000 | 473 |
| 2012-01-11 | 457 | 464 | 456 | 464 | 1,492,000 | 464 |
| 2012-01-10 | 457 | 461 | 449 | 455 | 2,349,000 | 455 |
| 2012-01-06 | 462 | 462 | 446 | 449 | 2,817,000 | 449 |
| 2012-01-05 | 474 | 474 | 461 | 462 | 1,212,000 | 462 |
| 2012-01-04 | 469 | 479 | 464 | 476 | 1,877,000 | 476 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
