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

4202 (株)ダイセル の時系列データ [2012年度]

4202 (株)ダイセルの時系列データ [2012年度]