4202 (株)ダイセル の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 861 | 861 | 847 | 856 | 1,427,000 | 856 |
| 2013-12-27 | 850 | 859 | 843 | 855 | 2,346,000 | 855 |
| 2013-12-26 | 839 | 844 | 825 | 842 | 2,965,000 | 842 |
| 2013-12-25 | 820 | 821 | 811 | 817 | 2,170,000 | 817 |
| 2013-12-24 | 807 | 821 | 799 | 818 | 3,350,000 | 818 |
| 2013-12-20 | 791 | 801 | 786 | 798 | 1,638,000 | 798 |
| 2013-12-19 | 790 | 796 | 782 | 789 | 1,709,000 | 789 |
| 2013-12-18 | 775 | 790 | 775 | 790 | 1,642,000 | 790 |
| 2013-12-17 | 772 | 778 | 768 | 775 | 1,202,000 | 775 |
| 2013-12-16 | 772 | 777 | 767 | 770 | 1,133,000 | 770 |
| 2013-12-13 | 769 | 786 | 765 | 776 | 2,790,000 | 776 |
| 2013-12-12 | 771 | 780 | 765 | 770 | 1,506,000 | 770 |
| 2013-12-11 | 771 | 792 | 769 | 788 | 2,817,000 | 788 |
| 2013-12-10 | 782 | 782 | 771 | 775 | 1,604,000 | 775 |
| 2013-12-09 | 779 | 783 | 769 | 776 | 2,789,000 | 776 |
| 2013-12-06 | 771 | 789 | 766 | 773 | 4,184,000 | 773 |
| 2013-12-05 | 775 | 779 | 763 | 767 | 3,704,000 | 767 |
| 2013-12-04 | 790 | 799 | 776 | 786 | 2,818,000 | 786 |
| 2013-12-03 | 800 | 805 | 789 | 796 | 3,365,000 | 796 |
| 2013-12-02 | 819 | 823 | 808 | 811 | 1,473,000 | 811 |
| 2013-11-29 | 817 | 822 | 801 | 812 | 2,566,000 | 812 |
| 2013-11-28 | 818 | 823 | 806 | 823 | 2,197,000 | 823 |
| 2013-11-27 | 825 | 830 | 810 | 812 | 1,799,000 | 812 |
| 2013-11-26 | 827 | 833 | 826 | 829 | 1,783,000 | 829 |
| 2013-11-25 | 824 | 828 | 813 | 827 | 1,715,000 | 827 |
| 2013-11-22 | 843 | 845 | 799 | 819 | 3,605,000 | 819 |
| 2013-11-21 | 836 | 840 | 827 | 834 | 1,744,000 | 834 |
| 2013-11-20 | 840 | 842 | 832 | 834 | 1,032,000 | 834 |
| 2013-11-19 | 834 | 848 | 834 | 840 | 1,228,000 | 840 |
| 2013-11-18 | 844 | 846 | 833 | 839 | 2,089,000 | 839 |
| 2013-11-15 | 852 | 856 | 819 | 834 | 2,785,000 | 834 |
| 2013-11-14 | 850 | 858 | 846 | 852 | 2,463,000 | 852 |
| 2013-11-13 | 827 | 853 | 821 | 842 | 4,015,000 | 842 |
| 2013-11-12 | 817 | 823 | 804 | 820 | 2,467,000 | 820 |
| 2013-11-11 | 785 | 804 | 781 | 803 | 1,699,000 | 803 |
| 2013-11-08 | 771 | 787 | 768 | 779 | 2,692,000 | 779 |
| 2013-11-07 | 807 | 807 | 784 | 790 | 1,564,000 | 790 |
| 2013-11-06 | 800 | 808 | 792 | 800 | 1,772,000 | 800 |
| 2013-11-05 | 821 | 824 | 785 | 789 | 1,958,000 | 789 |
| 2013-11-01 | 831 | 833 | 811 | 812 | 1,071,000 | 812 |
| 2013-10-31 | 830 | 833 | 824 | 826 | 781,000 | 826 |
| 2013-10-30 | 829 | 839 | 821 | 833 | 2,045,000 | 833 |
| 2013-10-29 | 829 | 829 | 818 | 820 | 927,000 | 820 |
| 2013-10-28 | 820 | 834 | 815 | 832 | 725,000 | 832 |
| 2013-10-25 | 824 | 826 | 812 | 814 | 1,173,000 | 814 |
| 2013-10-24 | 808 | 822 | 804 | 820 | 1,806,000 | 820 |
| 2013-10-23 | 850 | 852 | 810 | 817 | 2,282,000 | 817 |
| 2013-10-22 | 858 | 858 | 846 | 853 | 886,000 | 853 |
| 2013-10-21 | 858 | 865 | 849 | 858 | 814,000 | 858 |
| 2013-10-18 | 860 | 862 | 852 | 858 | 601,000 | 858 |
| 2013-10-17 | 860 | 869 | 856 | 861 | 777,000 | 861 |
| 2013-10-16 | 861 | 865 | 852 | 855 | 827,000 | 855 |
| 2013-10-15 | 855 | 862 | 851 | 857 | 947,000 | 857 |
| 2013-10-11 | 841 | 854 | 840 | 845 | 1,151,000 | 845 |
| 2013-10-10 | 845 | 849 | 825 | 831 | 1,398,000 | 831 |
| 2013-10-09 | 810 | 842 | 802 | 835 | 1,988,000 | 835 |
| 2013-10-08 | 804 | 821 | 802 | 818 | 1,895,000 | 818 |
| 2013-10-07 | 824 | 828 | 804 | 807 | 1,526,000 | 807 |
| 2013-10-04 | 826 | 835 | 820 | 827 | 1,891,000 | 827 |
| 2013-10-03 | 850 | 850 | 829 | 832 | 1,925,000 | 832 |
| 2013-10-02 | 877 | 881 | 845 | 850 | 2,135,000 | 850 |
| 2013-10-01 | 882 | 884 | 871 | 876 | 1,114,000 | 876 |
| 2013-09-30 | 886 | 891 | 871 | 885 | 1,059,000 | 885 |
| 2013-09-27 | 918 | 919 | 896 | 901 | 1,245,000 | 901 |
| 2013-09-26 | 910 | 920 | 886 | 920 | 1,677,000 | 920 |
| 2013-09-25 | 902 | 921 | 889 | 920 | 2,153,000 | 920 |
| 2013-09-24 | 890 | 893 | 882 | 888 | 816,000 | 888 |
| 2013-09-20 | 903 | 906 | 884 | 890 | 1,149,000 | 890 |
| 2013-09-19 | 894 | 900 | 887 | 899 | 1,783,000 | 899 |
| 2013-09-18 | 896 | 898 | 880 | 884 | 1,265,000 | 884 |
| 2013-09-17 | 896 | 901 | 882 | 886 | 1,060,000 | 886 |
| 2013-09-13 | 881 | 893 | 876 | 891 | 1,452,000 | 891 |
| 2013-09-12 | 891 | 893 | 882 | 891 | 1,073,000 | 891 |
| 2013-09-11 | 900 | 902 | 892 | 895 | 1,103,000 | 895 |
| 2013-09-10 | 902 | 903 | 892 | 896 | 789,000 | 896 |
| 2013-09-09 | 904 | 916 | 899 | 903 | 1,441,000 | 903 |
| 2013-09-06 | 894 | 897 | 882 | 892 | 936,000 | 892 |
| 2013-09-05 | 897 | 898 | 888 | 895 | 922,000 | 895 |
| 2013-09-04 | 876 | 895 | 876 | 893 | 847,000 | 893 |
| 2013-09-03 | 885 | 899 | 883 | 889 | 1,362,000 | 889 |
| 2013-09-02 | 861 | 874 | 850 | 867 | 987,000 | 867 |
| 2013-08-30 | 863 | 867 | 847 | 852 | 1,145,000 | 852 |
| 2013-08-29 | 858 | 865 | 851 | 862 | 802,000 | 862 |
| 2013-08-28 | 855 | 869 | 854 | 864 | 915,000 | 864 |
| 2013-08-27 | 874 | 890 | 872 | 880 | 1,057,000 | 880 |
| 2013-08-26 | 890 | 890 | 874 | 882 | 541,000 | 882 |
| 2013-08-23 | 882 | 893 | 880 | 889 | 981,000 | 889 |
| 2013-08-22 | 860 | 875 | 854 | 869 | 1,475,000 | 869 |
| 2013-08-21 | 865 | 868 | 848 | 859 | 965,000 | 859 |
| 2013-08-20 | 882 | 890 | 868 | 868 | 1,051,000 | 868 |
| 2013-08-19 | 881 | 894 | 872 | 894 | 728,000 | 894 |
| 2013-08-16 | 876 | 897 | 874 | 889 | 831,000 | 889 |
| 2013-08-15 | 901 | 904 | 882 | 883 | 1,032,000 | 883 |
| 2013-08-14 | 901 | 904 | 886 | 900 | 726,000 | 900 |
| 2013-08-13 | 893 | 902 | 886 | 899 | 729,000 | 899 |
| 2013-08-12 | 873 | 893 | 864 | 885 | 1,058,000 | 885 |
| 2013-08-09 | 878 | 883 | 869 | 880 | 1,074,000 | 880 |
| 2013-08-08 | 882 | 895 | 871 | 874 | 1,340,000 | 874 |
| 2013-08-07 | 899 | 910 | 890 | 890 | 1,199,000 | 890 |
| 2013-08-06 | 907 | 922 | 896 | 922 | 914,000 | 922 |
| 2013-08-05 | 896 | 922 | 890 | 916 | 1,717,000 | 916 |
| 2013-08-02 | 894 | 901 | 879 | 901 | 1,961,000 | 901 |
| 2013-08-01 | 845 | 877 | 842 | 877 | 1,408,000 | 877 |
| 2013-07-31 | 834 | 853 | 828 | 845 | 1,302,000 | 845 |
| 2013-07-30 | 827 | 854 | 826 | 846 | 1,222,000 | 846 |
| 2013-07-29 | 853 | 854 | 830 | 831 | 1,306,000 | 831 |
| 2013-07-26 | 870 | 875 | 860 | 868 | 1,231,000 | 868 |
| 2013-07-25 | 889 | 889 | 878 | 882 | 852,000 | 882 |
| 2013-07-24 | 883 | 891 | 877 | 889 | 906,000 | 889 |
| 2013-07-23 | 870 | 889 | 865 | 883 | 1,017,000 | 883 |
| 2013-07-22 | 887 | 887 | 868 | 873 | 798,000 | 873 |
| 2013-07-19 | 893 | 898 | 866 | 878 | 2,634,000 | 878 |
| 2013-07-18 | 895 | 895 | 881 | 891 | 986,000 | 891 |
| 2013-07-17 | 888 | 898 | 881 | 894 | 843,000 | 894 |
| 2013-07-16 | 888 | 904 | 886 | 896 | 877,000 | 896 |
| 2013-07-12 | 883 | 892 | 879 | 883 | 946,000 | 883 |
| 2013-07-11 | 875 | 886 | 870 | 883 | 984,000 | 883 |
| 2013-07-10 | 895 | 895 | 877 | 886 | 939,000 | 886 |
| 2013-07-09 | 884 | 897 | 880 | 888 | 1,235,000 | 888 |
| 2013-07-08 | 889 | 895 | 868 | 869 | 659,000 | 869 |
| 2013-07-05 | 878 | 885 | 870 | 885 | 1,039,000 | 885 |
| 2013-07-04 | 876 | 878 | 870 | 873 | 743,000 | 873 |
| 2013-07-03 | 877 | 878 | 862 | 877 | 1,234,000 | 877 |
| 2013-07-02 | 865 | 879 | 856 | 877 | 1,709,000 | 877 |
| 2013-07-01 | 869 | 869 | 852 | 862 | 1,804,000 | 862 |
| 2013-06-28 | 850 | 874 | 850 | 869 | 2,583,000 | 869 |
| 2013-06-27 | 825 | 848 | 820 | 848 | 2,701,000 | 848 |
| 2013-06-26 | 819 | 840 | 807 | 824 | 4,674,000 | 824 |
| 2013-06-25 | 784 | 818 | 772 | 800 | 3,870,000 | 800 |
| 2013-06-24 | 796 | 807 | 786 | 790 | 1,652,000 | 790 |
| 2013-06-21 | 765 | 801 | 732 | 795 | 6,099,000 | 795 |
| 2013-06-20 | 800 | 801 | 777 | 795 | 3,506,000 | 795 |
| 2013-06-19 | 796 | 813 | 790 | 800 | 2,276,000 | 800 |
| 2013-06-18 | 780 | 797 | 778 | 787 | 2,724,000 | 787 |
| 2013-06-17 | 737 | 771 | 737 | 768 | 2,059,000 | 768 |
| 2013-06-14 | 769 | 776 | 740 | 741 | 2,608,000 | 741 |
| 2013-06-13 | 770 | 772 | 744 | 745 | 1,777,000 | 745 |
| 2013-06-12 | 777 | 795 | 757 | 785 | 1,874,000 | 785 |
| 2013-06-11 | 779 | 804 | 769 | 789 | 2,043,000 | 789 |
| 2013-06-10 | 746 | 780 | 745 | 776 | 2,068,000 | 776 |
| 2013-06-07 | 750 | 758 | 720 | 729 | 3,160,000 | 729 |
| 2013-06-06 | 779 | 794 | 764 | 765 | 2,007,000 | 765 |
| 2013-06-05 | 782 | 814 | 780 | 780 | 1,445,000 | 780 |
| 2013-06-04 | 783 | 797 | 766 | 794 | 2,046,000 | 794 |
| 2013-06-03 | 804 | 818 | 795 | 798 | 1,832,000 | 798 |
| 2013-05-31 | 844 | 849 | 820 | 820 | 2,895,000 | 820 |
| 2013-05-30 | 863 | 879 | 812 | 817 | 4,732,000 | 817 |
| 2013-05-29 | 855 | 895 | 854 | 878 | 3,152,000 | 878 |
| 2013-05-28 | 817 | 855 | 808 | 840 | 2,909,000 | 840 |
| 2013-05-27 | 837 | 847 | 815 | 832 | 2,814,000 | 832 |
| 2013-05-24 | 849 | 862 | 812 | 840 | 3,352,000 | 840 |
| 2013-05-23 | 910 | 920 | 845 | 845 | 2,751,000 | 845 |
| 2013-05-22 | 910 | 933 | 906 | 907 | 2,244,000 | 907 |
| 2013-05-21 | 904 | 906 | 892 | 904 | 1,688,000 | 904 |
| 2013-05-20 | 891 | 910 | 884 | 899 | 1,489,000 | 899 |
| 2013-05-17 | 882 | 885 | 861 | 880 | 2,376,000 | 880 |
| 2013-05-16 | 900 | 903 | 871 | 885 | 2,684,000 | 885 |
| 2013-05-15 | 869 | 906 | 869 | 889 | 2,200,000 | 889 |
| 2013-05-14 | 906 | 910 | 854 | 854 | 2,881,000 | 854 |
| 2013-05-13 | 875 | 910 | 875 | 891 | 2,758,000 | 891 |
| 2013-05-10 | 834 | 863 | 831 | 855 | 2,757,000 | 855 |
| 2013-05-09 | 803 | 852 | 799 | 819 | 2,641,000 | 819 |
| 2013-05-08 | 810 | 812 | 787 | 793 | 2,376,000 | 793 |
| 2013-05-07 | 790 | 809 | 790 | 807 | 1,783,000 | 807 |
| 2013-05-02 | 776 | 786 | 771 | 775 | 1,347,000 | 775 |
| 2013-05-01 | 786 | 789 | 772 | 780 | 1,590,000 | 780 |
| 2013-04-30 | 785 | 797 | 777 | 785 | 2,291,000 | 785 |
| 2013-04-26 | 801 | 807 | 778 | 778 | 2,781,000 | 778 |
| 2013-04-25 | 819 | 819 | 805 | 813 | 2,036,000 | 813 |
| 2013-04-24 | 802 | 818 | 800 | 814 | 2,158,000 | 814 |
| 2013-04-23 | 801 | 806 | 791 | 799 | 1,731,000 | 799 |
| 2013-04-22 | 787 | 814 | 787 | 809 | 1,895,000 | 809 |
| 2013-04-19 | 797 | 798 | 780 | 782 | 1,939,000 | 782 |
| 2013-04-18 | 776 | 787 | 766 | 779 | 1,258,000 | 779 |
| 2013-04-17 | 768 | 784 | 763 | 782 | 762,000 | 782 |
| 2013-04-16 | 766 | 776 | 759 | 768 | 1,042,000 | 768 |
| 2013-04-15 | 772 | 787 | 769 | 780 | 1,745,000 | 780 |
| 2013-04-12 | 777 | 795 | 773 | 785 | 2,055,000 | 785 |
| 2013-04-11 | 790 | 794 | 758 | 777 | 3,505,000 | 777 |
| 2013-04-10 | 783 | 797 | 769 | 783 | 3,017,000 | 783 |
| 2013-04-09 | 774 | 794 | 769 | 789 | 2,115,000 | 789 |
| 2013-04-08 | 754 | 774 | 751 | 764 | 1,549,000 | 764 |
| 2013-04-05 | 765 | 771 | 734 | 739 | 1,788,000 | 739 |
| 2013-04-04 | 704 | 737 | 693 | 737 | 2,478,000 | 737 |
| 2013-04-03 | 695 | 699 | 683 | 694 | 1,358,000 | 694 |
| 2013-04-02 | 699 | 702 | 687 | 695 | 1,272,000 | 695 |
| 2013-04-01 | 736 | 738 | 713 | 713 | 981,000 | 713 |
| 2013-03-29 | 733 | 750 | 729 | 746 | 1,727,000 | 746 |
| 2013-03-28 | 728 | 740 | 716 | 733 | 1,605,000 | 733 |
| 2013-03-27 | 731 | 742 | 724 | 728 | 1,029,000 | 728 |
| 2013-03-26 | 725 | 744 | 723 | 738 | 1,346,000 | 738 |
| 2013-03-25 | 754 | 760 | 732 | 732 | 1,245,000 | 732 |
| 2013-03-22 | 771 | 774 | 745 | 747 | 1,751,000 | 747 |
| 2013-03-21 | 765 | 787 | 765 | 779 | 2,061,000 | 779 |
| 2013-03-19 | 753 | 764 | 743 | 762 | 1,292,000 | 762 |
| 2013-03-18 | 739 | 752 | 737 | 741 | 1,165,000 | 741 |
| 2013-03-15 | 737 | 758 | 735 | 754 | 1,962,000 | 754 |
| 2013-03-14 | 714 | 739 | 711 | 739 | 2,109,000 | 739 |
| 2013-03-13 | 704 | 714 | 702 | 711 | 1,387,000 | 711 |
| 2013-03-12 | 716 | 718 | 705 | 707 | 2,114,000 | 707 |
| 2013-03-11 | 731 | 734 | 711 | 717 | 2,272,000 | 717 |
| 2013-03-08 | 693 | 731 | 693 | 730 | 2,605,000 | 730 |
| 2013-03-07 | 715 | 717 | 702 | 708 | 1,527,000 | 708 |
| 2013-03-06 | 716 | 717 | 704 | 711 | 1,520,000 | 711 |
| 2013-03-05 | 719 | 725 | 707 | 710 | 1,639,000 | 710 |
| 2013-03-04 | 733 | 735 | 717 | 720 | 1,290,000 | 720 |
| 2013-03-01 | 714 | 726 | 708 | 723 | 1,150,000 | 723 |
| 2013-02-28 | 702 | 713 | 695 | 713 | 1,937,000 | 713 |
| 2013-02-27 | 716 | 720 | 689 | 690 | 2,340,000 | 690 |
| 2013-02-26 | 703 | 728 | 703 | 716 | 1,838,000 | 716 |
| 2013-02-25 | 737 | 740 | 726 | 733 | 2,085,000 | 733 |
| 2013-02-22 | 711 | 729 | 706 | 727 | 2,731,000 | 727 |
| 2013-02-21 | 708 | 714 | 704 | 711 | 1,702,000 | 711 |
| 2013-02-20 | 690 | 728 | 688 | 718 | 3,461,000 | 718 |
| 2013-02-19 | 673 | 685 | 672 | 682 | 838,000 | 682 |
| 2013-02-18 | 667 | 679 | 666 | 675 | 844,000 | 675 |
| 2013-02-15 | 673 | 675 | 662 | 668 | 1,501,000 | 668 |
| 2013-02-14 | 666 | 677 | 659 | 672 | 1,635,000 | 672 |
| 2013-02-13 | 674 | 678 | 657 | 663 | 1,363,000 | 663 |
| 2013-02-12 | 679 | 688 | 671 | 673 | 1,227,000 | 673 |
| 2013-02-08 | 665 | 679 | 658 | 669 | 1,709,000 | 669 |
| 2013-02-07 | 680 | 686 | 671 | 677 | 2,328,000 | 677 |
| 2013-02-06 | 635 | 659 | 632 | 655 | 1,699,000 | 655 |
| 2013-02-05 | 627 | 635 | 622 | 624 | 1,518,000 | 624 |
| 2013-02-04 | 640 | 641 | 631 | 640 | 635,000 | 640 |
| 2013-02-01 | 637 | 639 | 634 | 636 | 728,000 | 636 |
| 2013-01-31 | 639 | 641 | 626 | 639 | 1,298,000 | 639 |
| 2013-01-30 | 628 | 645 | 624 | 640 | 1,560,000 | 640 |
| 2013-01-29 | 629 | 637 | 626 | 628 | 1,067,000 | 628 |
| 2013-01-28 | 645 | 647 | 631 | 631 | 1,102,000 | 631 |
| 2013-01-25 | 626 | 639 | 626 | 638 | 1,691,000 | 638 |
| 2013-01-24 | 604 | 620 | 601 | 620 | 1,517,000 | 620 |
| 2013-01-23 | 610 | 615 | 601 | 604 | 907,000 | 604 |
| 2013-01-22 | 621 | 624 | 610 | 620 | 947,000 | 620 |
| 2013-01-21 | 621 | 625 | 612 | 620 | 1,368,000 | 620 |
| 2013-01-18 | 600 | 622 | 599 | 619 | 2,303,000 | 619 |
| 2013-01-17 | 587 | 603 | 581 | 588 | 2,184,000 | 588 |
| 2013-01-16 | 587 | 591 | 575 | 578 | 1,680,000 | 578 |
| 2013-01-15 | 604 | 605 | 590 | 597 | 1,359,000 | 597 |
| 2013-01-11 | 603 | 604 | 593 | 599 | 1,175,000 | 599 |
| 2013-01-10 | 591 | 598 | 590 | 595 | 1,137,000 | 595 |
| 2013-01-09 | 571 | 588 | 570 | 585 | 1,628,000 | 585 |
| 2013-01-08 | 589 | 592 | 575 | 577 | 1,472,000 | 577 |
| 2013-01-07 | 596 | 597 | 588 | 590 | 1,156,000 | 590 |
| 2013-01-04 | 597 | 598 | 585 | 591 | 1,906,000 | 591 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
