4202 (株)ダイセル の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,4481,4481,4111,4181,502,0001,418
2014-12-291,4531,4621,4351,4481,138,0001,448
2014-12-261,4201,4481,4181,445898,0001,445
2014-12-251,4411,4481,4181,425850,0001,425
2014-12-241,4381,4481,4251,446865,0001,446
2014-12-221,4381,4411,3941,4111,144,0001,411
2014-12-191,4141,4211,3861,4201,634,0001,420
2014-12-181,3921,4101,3841,3961,629,0001,396
2014-12-171,3721,4021,3591,3622,163,0001,362
2014-12-161,3861,3971,3641,3772,555,0001,377
2014-12-151,4581,4601,4111,4121,983,0001,412
2014-12-121,4321,5011,4301,4765,367,0001,476
2014-12-111,3491,4271,3421,4122,032,0001,412
2014-12-101,3961,4181,3851,3882,006,0001,388
2014-12-091,4351,4541,4261,4451,270,0001,445
2014-12-081,4681,4691,4511,4601,062,0001,460
2014-12-051,4941,4941,4351,4603,124,0001,460
2014-12-041,4001,4501,4001,4342,736,0001,434
2014-12-031,3951,3991,3821,3861,347,0001,386
2014-12-021,3701,3921,3631,390877,0001,390
2014-12-011,3821,3881,3711,376986,0001,376
2014-11-281,3551,3721,3451,3661,680,0001,366
2014-11-271,3581,3611,3291,3301,749,0001,330
2014-11-261,3681,3751,3581,3581,671,0001,358
2014-11-251,3821,3821,3611,3652,055,0001,365
2014-11-211,3631,3631,3461,3621,172,0001,362
2014-11-201,3601,3641,3511,358912,0001,358
2014-11-191,3501,3661,3491,3511,443,0001,351
2014-11-181,3361,3421,3241,3371,556,0001,337
2014-11-171,3261,3381,3081,3241,621,0001,324
2014-11-141,3361,3361,3111,3271,509,0001,327
2014-11-131,3001,3231,2981,3171,205,0001,317
2014-11-121,3271,3351,3071,3111,550,0001,311
2014-11-111,2981,3231,2881,3161,536,0001,316
2014-11-101,2991,3001,2791,2931,626,0001,293
2014-11-071,2631,2991,2611,2942,495,0001,294
2014-11-061,2851,2961,2281,2543,763,0001,254
2014-11-051,2761,2811,2431,2792,509,0001,279
2014-11-041,3361,3361,2791,2832,859,0001,283
2014-10-311,2481,2811,2361,2762,012,0001,276
2014-10-301,2451,2501,2271,2402,579,0001,240
2014-10-291,2071,2351,2021,2351,405,0001,235
2014-10-281,1991,2051,1871,195644,0001,195
2014-10-271,2101,2121,1941,2071,134,0001,207
2014-10-241,2151,2341,1861,1981,914,0001,198
2014-10-231,1551,1821,1471,1801,616,0001,180
2014-10-221,1351,1531,1351,149841,0001,149
2014-10-211,1281,1361,1051,1101,261,0001,110
2014-10-201,1181,1351,1061,1321,160,0001,132
2014-10-171,1041,1131,0861,0871,552,0001,087
2014-10-161,0921,1141,0871,1011,316,0001,101
2014-10-151,1091,1371,1031,1201,606,0001,120
2014-10-141,0981,1151,0981,1031,134,0001,103
2014-10-101,1261,1451,1121,1231,183,0001,123
2014-10-091,1831,1831,1511,1531,297,0001,153
2014-10-081,1691,1891,1631,1801,337,0001,180
2014-10-071,2001,2081,1891,1931,291,0001,193
2014-10-061,1851,1981,1781,191948,0001,191
2014-10-031,1481,1631,1421,162897,0001,162
2014-10-021,1811,1811,1481,1511,495,0001,151
2014-10-011,1911,1981,1851,190733,0001,190
2014-09-301,2031,2111,1801,1911,095,0001,191
2014-09-291,2011,2111,1961,206711,0001,206
2014-09-261,1811,1981,1811,1931,073,0001,193
2014-09-251,1771,2091,1761,2091,515,0001,209
2014-09-241,1591,1731,1561,1701,396,0001,170
2014-09-221,1601,1791,1541,1771,551,0001,177
2014-09-191,1611,1731,1541,1691,089,0001,169
2014-09-181,1521,1691,1491,162831,0001,162
2014-09-171,1501,1571,1431,144751,0001,144
2014-09-161,1481,1501,1411,146638,0001,146
2014-09-121,1501,1521,1421,1481,410,0001,148
2014-09-111,1501,1581,1421,1521,506,0001,152
2014-09-101,1301,1401,1291,139910,0001,139
2014-09-091,1411,1471,1371,139568,0001,139
2014-09-081,1451,1451,1301,1391,079,0001,139
2014-09-051,1331,1411,1281,1351,189,0001,135
2014-09-041,1411,1471,1171,1241,790,0001,124
2014-09-031,1651,1661,1431,1451,475,0001,145
2014-09-021,1681,1721,1511,164962,0001,164
2014-09-011,1601,1621,1401,1561,020,0001,156
2014-08-291,1271,1601,1251,1541,493,0001,154
2014-08-281,1131,1311,1131,128813,0001,128
2014-08-271,1291,1371,1211,126626,0001,126
2014-08-261,1241,1341,1201,127996,0001,127
2014-08-251,1271,1271,1111,120764,0001,120
2014-08-221,1321,1341,1091,111859,0001,111
2014-08-211,1151,1331,1101,1211,926,0001,121
2014-08-201,0791,1011,0791,0921,385,0001,092
2014-08-191,0741,0781,0681,073797,0001,073
2014-08-181,0531,0701,0461,066889,0001,066
2014-08-151,0751,0751,0551,0601,474,0001,060
2014-08-141,0741,0821,0691,075852,0001,075
2014-08-131,0601,0741,0551,0681,136,0001,068
2014-08-121,0621,0711,0521,0602,071,0001,060
2014-08-111,0801,0831,0691,081885,0001,081
2014-08-081,0721,0821,0561,0581,805,0001,058
2014-08-071,0831,0901,0721,089804,0001,089
2014-08-061,0841,0981,0801,0871,276,0001,087
2014-08-051,1061,1121,0861,0881,402,0001,088
2014-08-041,1011,1261,0911,0933,114,0001,093
2014-08-011,0281,0501,0241,0411,631,0001,041
2014-07-311,0421,0531,0401,0521,385,0001,052
2014-07-301,0361,0471,0331,0421,325,0001,042
2014-07-291,0281,0391,0281,036544,0001,036
2014-07-281,0211,0301,0211,029601,0001,029
2014-07-251,0251,0281,0181,028731,0001,028
2014-07-241,0201,0251,0111,015588,0001,015
2014-07-231,0231,0381,0211,026785,0001,026
2014-07-229981,0229981,0191,255,0001,019
2014-07-18990997980994615,000994
2014-07-171,0021,005995998629,000998
2014-07-161,0041,0141,0021,002985,0001,002
2014-07-159901,003985999990,000999
2014-07-14980991977990678,000990
2014-07-119769849709751,032,000975
2014-07-10997998985987862,000987
2014-07-091,0051,0129961,001652,0001,001
2014-07-081,0091,0189971,0131,108,0001,013
2014-07-071,0081,0171,0041,0081,010,0001,008
2014-07-041,0031,0089971,003724,0001,003
2014-07-031,0101,0139921,0011,476,0001,001
2014-07-021,0031,0179981,0101,699,0001,010
2014-07-019831,0049781,0012,092,0001,001
2014-06-309799799569682,053,000968
2014-06-279869889709751,071,000975
2014-06-269929969769901,601,000990
2014-06-259951,0069929941,428,000994
2014-06-249901,0139901,0081,856,0001,008
2014-06-23986994981989879,000989
2014-06-209779879749871,499,000987
2014-06-199819859739771,504,000977
2014-06-189509819429812,385,000981
2014-06-179459549409411,198,000941
2014-06-169379479349391,182,000939
2014-06-139319429319381,768,000938
2014-06-129239329169311,392,000931
2014-06-11924926918921745,000921
2014-06-10925928913915967,000915
2014-06-09937937916921870,000921
2014-06-069399429219291,269,000929
2014-06-05940947937937898,000937
2014-06-049339419269401,472,000940
2014-06-039499529339331,344,000933
2014-06-029309479309411,207,000941
2014-05-309219319139272,324,000927
2014-05-29928928918923993,000923
2014-05-289399399239281,398,000928
2014-05-279309399279372,308,000937
2014-05-269179259139251,567,000925
2014-05-238929188929113,302,000911
2014-05-228698768628711,289,000871
2014-05-218718728578651,435,000865
2014-05-208888918828861,439,000886
2014-05-198818878748841,035,000884
2014-05-168768848688811,107,000881
2014-05-158788858728811,433,000881
2014-05-148808888678871,458,000887
2014-05-138838908708871,297,000887
2014-05-128828998618682,093,000868
2014-05-098328648278551,533,000855
2014-05-088328398278341,375,000834
2014-05-078478498328351,136,000835
2014-05-02866868853857934,000857
2014-05-018598728568711,057,000871
2014-04-308558618528541,364,000854
2014-04-288528588468541,129,000854
2014-04-258688738528542,139,000854
2014-04-248658738628721,708,000872
2014-04-238648668558661,030,000866
2014-04-22862871857858622,000858
2014-04-21854863850857568,000857
2014-04-18856857846857685,000857
2014-04-17857861850850713,000850
2014-04-168468638408611,031,000861
2014-04-158288438258381,167,000838
2014-04-14816831816822707,000822
2014-04-118268358178281,204,000828
2014-04-108448628388411,988,000841
2014-04-098378438288301,346,000830
2014-04-088448538398451,550,000845
2014-04-078508568458471,056,000847
2014-04-048488618418582,699,000858
2014-04-038638648408483,135,000848
2014-04-028718768508574,183,000857
2014-04-018618768438684,122,000868
2014-03-318478488278463,613,000846
2014-03-288508508248444,059,000844
2014-03-278368748138706,575,000870
2014-03-268688718548603,602,000860
2014-03-258808808458532,961,000853
2014-03-248708958628692,525,000869
2014-03-208808818548582,295,000858
2014-03-198819158748803,450,000880
2014-03-188798888648712,683,000871
2014-03-17830837828834981,000834
2014-03-148498518378381,671,000838
2014-03-138548668528641,088,000864
2014-03-12870874859859867,000859
2014-03-11888893881888809,000888
2014-03-108928928798891,331,000889
2014-03-078988998808901,598,000890
2014-03-068748858688811,399,000881
2014-03-058748798648721,125,000872
2014-03-048538718508661,147,000866
2014-03-038718718528611,314,000861
2014-02-288708808648782,098,000878
2014-02-278758858658702,417,000870
2014-02-268898898758782,318,000878
2014-02-259049158958992,266,000899
2014-02-249049048919001,991,000900
2014-02-219019128999121,489,000912
2014-02-209009028888952,035,000895
2014-02-199049108979081,676,000908
2014-02-189009078909041,766,000904
2014-02-178949098868972,734,000897
2014-02-148989058788952,601,000895
2014-02-138999048908952,746,000895
2014-02-128918938828922,514,000892
2014-02-108888898718811,880,000881
2014-02-078658938638743,539,000874
2014-02-068658698378535,081,000853
2014-02-057767847697812,111,000781
2014-02-048008007727752,700,000775
2014-02-038248288088201,604,000820
2014-01-318248338168292,355,000829
2014-01-308198268038181,695,000818
2014-01-298188468158432,025,000843
2014-01-288298318208201,981,000820
2014-01-278028268028162,542,000816
2014-01-248238268158191,759,000819
2014-01-238508548338332,121,000833
2014-01-228548548368451,646,000845
2014-01-21861866853855840,000855
2014-01-208538648518611,239,000861
2014-01-178468528388441,830,000844
2014-01-168668668468491,441,000849
2014-01-158548568368561,374,000856
2014-01-148388488318431,152,000843
2014-01-108448528268511,915,000851
2014-01-098558568418521,921,000852
2014-01-088518588468581,256,000858
2014-01-078518578438481,513,000848
2014-01-068518578338552,181,000855

分割・併合履歴 : [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株