4202 (株)ダイセル の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,8301,8341,8031,814795,2001,814
2015-12-291,7981,8291,7891,821694,1001,821
2015-12-281,7841,8191,7841,815690,7001,815
2015-12-251,7961,7981,7771,782542,6001,782
2015-12-241,8281,8371,7891,790629,9001,790
2015-12-221,7901,8191,7811,814911,2001,814
2015-12-211,7811,7941,7601,7901,612,0001,790
2015-12-181,8241,8561,7891,7891,601,5001,789
2015-12-171,8331,8591,8271,8361,407,1001,836
2015-12-161,8021,8091,7741,8041,243,2001,804
2015-12-151,8101,8291,7761,7771,479,6001,777
2015-12-141,7691,8101,7591,8071,721,4001,807
2015-12-111,7601,8001,7551,8001,834,4001,800
2015-12-101,7861,7921,7541,7721,734,7001,772
2015-12-091,8151,8441,8021,8021,741,5001,802
2015-12-081,8451,8451,8151,8231,076,0001,823
2015-12-071,8351,8441,8221,8401,479,4001,840
2015-12-041,7991,8201,7961,8061,421,0001,806
2015-12-031,8091,8271,8021,8241,137,4001,824
2015-12-021,8351,8421,8121,8171,303,5001,817
2015-12-011,8231,8341,8081,8341,523,1001,834
2015-11-301,7931,8071,7801,8021,876,6001,802
2015-11-271,7921,7971,7711,7791,060,7001,779
2015-11-261,8051,8091,7751,7821,717,2001,782
2015-11-251,8121,8241,7971,805877,3001,805
2015-11-241,7971,8171,7941,8111,078,3001,811
2015-11-201,8201,8241,7971,8131,194,7001,813
2015-11-191,8211,8211,7901,8151,505,9001,815
2015-11-181,7901,8231,7851,7941,427,4001,794
2015-11-171,7781,7881,7641,7771,928,3001,777
2015-11-161,7431,7791,7361,7651,729,6001,765
2015-11-131,7681,7961,7611,7882,010,4001,788
2015-11-121,8081,8281,7971,8001,771,0001,800
2015-11-111,8001,8351,7941,8201,964,0001,820
2015-11-101,8411,8661,8081,8262,589,0001,826
2015-11-091,8901,9221,8511,8645,308,5001,864
2015-11-061,8001,8051,7091,7835,587,0001,783
2015-11-051,7051,7671,6911,7426,191,1001,742
2015-11-041,6181,6451,5991,6252,400,8001,625
2015-11-021,6071,6161,5841,5951,305,0001,595
2015-10-301,5741,6151,5711,6081,419,1001,608
2015-10-291,5831,5871,5651,573993,2001,573
2015-10-281,5801,5841,5641,582728,9001,582
2015-10-271,5951,6061,5711,573875,7001,573
2015-10-261,6001,6121,5851,6001,158,8001,600
2015-10-231,5941,6001,5801,584975,1001,584
2015-10-221,5501,5681,5471,561646,1001,561
2015-10-211,5331,5731,5221,5701,035,9001,570
2015-10-201,5591,5621,5231,531952,6001,531
2015-10-191,5621,5661,5341,5541,278,0001,554
2015-10-161,5511,5751,5491,5601,110,6001,560
2015-10-151,5241,5521,5111,5321,296,4001,532
2015-10-141,5411,5411,5131,525962,8001,525
2015-10-131,5251,5521,5191,5441,217,1001,544
2015-10-091,5361,5481,5111,5381,397,9001,538
2015-10-081,5401,5541,4971,5081,458,3001,508
2015-10-071,5401,5571,5161,5401,108,2001,540
2015-10-061,5671,5721,5221,5261,234,0001,526
2015-10-051,5501,5601,5321,5431,109,5001,543
2015-10-021,4841,5161,4801,5051,116,3001,505
2015-10-011,4801,5261,4701,5012,007,2001,501
2015-09-301,4141,4931,4121,4623,295,1001,462
2015-09-291,4371,4641,4101,4183,304,5001,418
2015-09-281,4431,4721,4311,4391,838,8001,439
2015-09-251,4031,4241,3771,4201,924,1001,420
2015-09-241,4001,4211,3751,3821,966,3001,382
2015-09-181,4341,4341,3981,4151,651,3001,415
2015-09-171,4391,4621,4311,4521,312,0001,452
2015-09-161,4571,4671,4211,4251,486,5001,425
2015-09-151,4541,4741,4471,447854,2001,447
2015-09-141,4681,4681,4341,4461,130,6001,446
2015-09-111,4381,4721,4331,4561,586,5001,456
2015-09-101,4481,4721,4321,4651,770,0001,465
2015-09-091,4701,4901,4471,4901,501,4001,490
2015-09-081,4511,4711,4181,4181,110,0001,418
2015-09-071,4471,4641,4241,445951,7001,445
2015-09-041,5041,5131,4331,4471,073,9001,447
2015-09-031,5091,5371,4741,4751,437,4001,475
2015-09-021,4921,5431,4821,4831,960,9001,483
2015-09-011,5871,5871,5121,5131,369,5001,513
2015-08-311,6231,6281,5861,6021,418,0001,602
2015-08-281,6091,6301,5991,6292,044,8001,629
2015-08-271,5381,5951,5321,5572,932,1001,557
2015-08-261,4251,5021,4201,4961,916,0001,496
2015-08-251,4321,4911,4051,4182,170,8001,418
2015-08-241,5391,5421,4731,4731,617,9001,473
2015-08-211,5951,6091,5791,580960,0001,580
2015-08-201,6421,6561,6331,6391,048,0001,639
2015-08-191,6811,6821,6431,6521,149,2001,652
2015-08-181,6991,7051,6841,694678,0001,694
2015-08-171,6981,6991,6641,692998,0001,692
2015-08-141,6811,6911,6691,680949,5001,680
2015-08-131,6921,7031,6721,6931,390,9001,693
2015-08-121,7431,7451,6811,6981,637,9001,698
2015-08-111,7591,7931,7431,7631,216,8001,763
2015-08-101,7341,7501,7191,7501,460,0001,750
2015-08-071,7331,7401,7201,7351,247,9001,735
2015-08-061,7311,7371,7021,7271,549,9001,727
2015-08-051,6901,7231,6891,7111,735,5001,711
2015-08-041,6931,7011,6741,6851,814,5001,685
2015-08-031,7001,7141,6691,7081,966,5001,708
2015-07-311,6351,6941,6261,6823,904,6001,682
2015-07-301,5281,5861,5201,5741,769,1001,574
2015-07-291,5421,5551,5171,524932,8001,524
2015-07-281,5381,5431,5101,5281,500,5001,528
2015-07-271,5701,5901,5531,5611,007,5001,561
2015-07-241,5861,5861,5681,578798,6001,578
2015-07-231,5721,5881,5671,578928,1001,578
2015-07-221,5841,5921,5601,5741,194,9001,574
2015-07-211,6061,6221,5821,6001,310,3001,600
2015-07-171,5801,5901,5711,5841,117,5001,584
2015-07-161,5771,5981,5701,5852,102,0001,585
2015-07-151,5701,5721,5381,5591,902,9001,559
2015-07-141,5491,5691,5421,5501,225,9001,550
2015-07-131,5191,5341,5121,5181,055,4001,518
2015-07-101,5381,5421,4921,5102,043,3001,510
2015-07-091,5041,5331,4861,5242,616,0001,524
2015-07-081,5911,6001,5291,5291,731,8001,529
2015-07-071,5951,6131,5821,5901,382,9001,590
2015-07-061,5941,5971,5631,5681,014,5001,568
2015-07-031,6021,6301,5971,6301,410,6001,630
2015-07-021,5921,6101,5831,6081,537,8001,608
2015-07-011,5861,5941,5661,575888,0001,575
2015-06-301,5641,5911,5611,5721,365,8001,572
2015-06-291,5591,5851,5501,5701,047,6001,570
2015-06-261,6081,6231,6031,6161,477,1001,616
2015-06-251,6001,6181,5921,5961,548,9001,596
2015-06-241,6071,6181,5921,5991,449,4001,599
2015-06-231,5541,6081,5491,5962,791,4001,596
2015-06-221,5301,5531,5221,5271,603,8001,527
2015-06-191,5491,5631,5411,5411,694,7001,541
2015-06-181,5241,5491,5241,5291,276,7001,529
2015-06-171,5421,5471,5131,5231,767,5001,523
2015-06-161,5471,5691,5281,5321,458,1001,532
2015-06-151,5421,5521,5321,5461,132,8001,546
2015-06-121,5621,5681,5431,5561,949,5001,556
2015-06-111,5661,5691,5511,5571,120,6001,557
2015-06-101,5911,5931,5511,5512,423,8001,551
2015-06-091,5941,6051,5801,5862,405,0001,586
2015-06-081,6181,6181,5811,5841,716,5001,584
2015-06-051,6161,6251,6041,618915,3001,618
2015-06-041,6101,6321,5891,6241,436,0001,624
2015-06-031,6761,6801,6221,6282,083,6001,628
2015-06-021,6501,6721,6421,6692,211,9001,669
2015-06-011,6011,6371,5951,6371,195,7001,637
2015-05-291,6011,6291,5961,6192,047,3001,619
2015-05-281,6171,6201,6071,614900,9001,614
2015-05-271,5881,6031,5751,6031,073,6001,603
2015-05-261,6101,6131,5871,597647,7001,597
2015-05-251,6301,6551,5971,6092,080,1001,609
2015-05-221,6001,6191,5741,6181,992,1001,618
2015-05-211,5881,6101,5731,6032,497,3001,603
2015-05-201,5501,6001,5491,5892,586,3001,589
2015-05-191,5201,5421,5151,5331,324,5001,533
2015-05-181,5121,5151,5071,514719,4001,514
2015-05-151,4991,5161,4961,5011,013,7001,501
2015-05-141,5101,5141,4751,479924,3001,479
2015-05-131,4771,5151,4771,5061,991,8001,506
2015-05-121,4661,4981,4511,4722,072,4001,472
2015-05-111,4851,4871,4671,4751,076,6001,475
2015-05-081,4691,4691,4481,4621,031,2001,462
2015-05-071,4401,4681,4371,4611,569,6001,461
2015-05-011,4301,4451,4271,4451,020,6001,445
2015-04-301,4651,4651,4391,4491,140,1001,449
2015-04-281,4771,4941,4641,484869,5001,484
2015-04-271,4801,4821,4681,4751,042,9001,475
2015-04-241,4891,4921,4761,4801,227,9001,480
2015-04-231,5121,5161,4821,4881,074,8001,488
2015-04-221,5051,5301,4971,5122,138,0001,512
2015-04-211,4501,5021,4471,4872,906,9001,487
2015-04-201,4231,4451,4201,4331,541,1001,433
2015-04-171,4331,4351,4221,4281,642,5001,428
2015-04-161,4301,4401,4171,4341,472,0001,434
2015-04-151,4081,4301,4081,4261,583,3001,426
2015-04-141,4111,4191,4011,4121,825,8001,412
2015-04-131,4461,4461,4101,4161,866,4001,416
2015-04-101,4601,4631,4341,4561,423,9001,456
2015-04-091,4761,4891,4531,4611,678,3001,461
2015-04-081,4461,4721,4411,4601,691,2001,460
2015-04-071,4451,4501,4301,4361,528,1001,436
2015-04-061,4161,4241,4011,4221,443,8001,422
2015-04-031,4411,4411,4071,4212,274,0001,421
2015-04-021,4131,4551,4001,4422,717,5001,442
2015-04-011,4241,4341,3931,4133,423,6001,413
2015-03-311,4701,4861,4141,4333,832,3001,433
2015-03-301,4701,4831,4591,4721,922,1001,472
2015-03-271,4801,5151,4571,4751,569,1001,475
2015-03-261,5031,5151,4861,4931,734,9001,493
2015-03-251,5241,5281,5021,5261,552,7001,526
2015-03-241,5281,5331,5021,5172,187,7001,517
2015-03-231,5791,5791,5291,5383,089,8001,538
2015-03-201,6051,6201,5841,5883,102,8001,588
2015-03-191,6001,6141,5721,6002,941,8001,600
2015-03-181,5681,5891,5511,5862,531,1001,586
2015-03-171,5501,5631,5251,5501,459,6001,550
2015-03-161,5191,5471,5171,5392,069,5001,539
2015-03-131,5301,5451,5061,5062,733,9001,506
2015-03-121,5021,5201,4901,5181,841,5001,518
2015-03-111,4751,5211,4701,5092,439,0001,509
2015-03-101,5021,5251,4581,4632,324,3001,463
2015-03-091,4741,4951,4661,4851,847,3001,485
2015-03-061,4751,5071,4611,4993,317,5001,499
2015-03-051,5011,5091,4881,4952,457,5001,495
2015-03-041,5501,5521,5151,5211,964,9001,521
2015-03-031,5501,5721,5401,5483,182,2001,548
2015-03-021,5541,5651,5341,5522,379,4001,552
2015-02-271,5501,5581,5291,5521,906,6001,552
2015-02-261,5311,5411,4971,5363,334,9001,536
2015-02-251,5621,5641,5331,5422,055,7001,542
2015-02-241,5831,5831,5511,5611,989,9001,561
2015-02-231,6391,6481,5821,5902,112,4001,590
2015-02-201,5591,6151,5531,6133,279,0001,613
2015-02-191,5121,5371,4911,5332,664,6001,533
2015-02-181,5441,5501,5201,5321,539,5001,532
2015-02-171,5481,5491,4861,5182,617,6001,518
2015-02-161,5811,6051,5431,5572,926,0001,557
2015-02-131,5091,5451,5051,5432,936,7001,543
2015-02-121,4711,5031,4541,4973,080,6001,497
2015-02-101,4491,4541,4251,4501,839,3001,450
2015-02-091,4201,4601,4051,4583,160,8001,458
2015-02-061,3981,4151,3901,4001,858,7001,400
2015-02-051,4291,4311,3701,3833,277,2001,383
2015-02-041,3781,4001,3581,3822,721,3001,382
2015-02-031,4481,4541,3871,4021,695,7001,402
2015-02-021,4451,4601,4241,4451,557,3001,445
2015-01-301,4611,4891,4561,4751,763,4001,475
2015-01-291,4431,4611,4341,4411,314,3001,441
2015-01-281,4491,4591,4331,4491,228,7001,449
2015-01-271,4471,4611,4381,4521,033,4001,452
2015-01-261,4281,4391,4161,434968,2001,434
2015-01-231,4371,4451,4111,4421,062,3001,442
2015-01-221,4361,4361,4081,4251,135,2001,425
2015-01-211,4651,4651,4331,4381,131,3001,438
2015-01-201,4531,4651,4441,4651,485,3001,465
2015-01-191,4161,4291,4031,426903,4001,426
2015-01-161,3961,4031,3631,3971,149,8001,397
2015-01-151,4041,4291,3861,4261,629,2001,426
2015-01-141,3881,4291,3851,4071,394,5001,407
2015-01-131,3831,3891,3581,3851,809,3001,385
2015-01-091,3991,4051,3801,3981,148,0001,398
2015-01-081,3921,4091,3811,3961,370,1001,396
2015-01-071,3411,3821,3171,3782,330,9001,378
2015-01-061,3501,3781,3431,3711,722,0001,371
2015-01-051,4081,4161,3721,3851,923,5001,385

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