1. HOME >
  2. 株価時系列 >
  3. 4202 >
  4. 2016年

4202 (株)ダイセル の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2821,3001,2761,2901,149,3001,290
2016-12-291,2881,3011,2781,2891,631,3001,289
2016-12-281,3291,3331,3111,314721,8001,314
2016-12-271,3221,3391,3191,329856,1001,329
2016-12-261,3291,3331,3111,314762,1001,314
2016-12-221,3041,3111,2861,3111,224,8001,311
2016-12-211,3391,3411,3071,3111,990,3001,311
2016-12-201,3341,3381,3121,3341,263,0001,334
2016-12-191,3411,3461,3311,3351,373,7001,335
2016-12-161,3551,3751,3451,3532,451,1001,353
2016-12-151,3001,3341,3001,3252,109,2001,325
2016-12-141,2821,2931,2751,2901,599,8001,290
2016-12-131,2801,2911,2631,2891,739,9001,289
2016-12-121,3341,3341,2861,3021,401,1001,302
2016-12-091,3201,3281,3071,3191,732,3001,319
2016-12-081,2891,3091,2691,3092,078,5001,309
2016-12-071,2651,2901,2651,2831,473,2001,283
2016-12-061,2301,2691,2301,2621,814,5001,262
2016-12-051,2101,2311,1991,2282,905,2001,228
2016-12-021,2501,2621,2061,2273,696,2001,227
2016-12-011,2801,2811,2441,2643,136,6001,264
2016-11-301,3111,3121,2531,2604,822,2001,260
2016-11-291,3291,3301,2991,3112,572,6001,311
2016-11-281,3331,3521,3221,3481,673,0001,348
2016-11-251,3281,3751,3271,3502,229,2001,350
2016-11-241,3261,3271,3011,3151,348,8001,315
2016-11-221,2841,3091,2831,3031,154,7001,303
2016-11-211,2781,2911,2661,2861,354,2001,286
2016-11-181,2851,2921,2721,2722,088,7001,272
2016-11-171,2731,2791,2481,2612,566,3001,261
2016-11-161,2561,2771,2491,2731,970,1001,273
2016-11-151,2611,2641,2281,2421,834,2001,242
2016-11-141,2341,2771,2331,2682,052,6001,268
2016-11-111,2301,2621,2271,2302,183,7001,230
2016-11-101,2511,2651,2221,2282,786,3001,228
2016-11-091,2251,2521,1341,1643,730,4001,164
2016-11-081,1711,2431,1701,2154,414,1001,215
2016-11-071,1411,1771,1401,1493,873,7001,149
2016-11-041,1771,1991,1011,1158,213,6001,115
2016-11-021,3501,3751,3401,3572,674,6001,357
2016-11-011,3731,3751,3341,3472,162,4001,347
2016-10-311,3711,3891,3251,3842,087,4001,384
2016-10-281,3671,3761,3601,3741,007,4001,374
2016-10-271,3771,3881,3621,3681,747,8001,368
2016-10-261,3551,3721,3401,3681,371,7001,368
2016-10-251,3271,3521,3271,3511,754,1001,351
2016-10-241,3101,3251,3001,3231,073,7001,323
2016-10-211,2981,3151,2911,3041,272,0001,304
2016-10-201,3081,3161,2901,3001,563,6001,300
2016-10-191,2671,2941,2651,2861,453,0001,286
2016-10-171,2171,2441,2171,240873,5001,240
2016-10-131,2381,2531,2251,239965,4001,239
2016-10-121,2191,2421,2121,2271,027,0001,227
2016-10-111,2641,2721,2321,2361,524,9001,236
2016-10-071,2651,2681,2481,2591,515,9001,259
2016-10-061,2691,2911,2651,2691,062,2001,269
2016-10-051,2561,2651,2371,2581,726,4001,258
2016-10-041,2661,2761,2471,2551,323,5001,255
2016-10-031,2831,2931,2581,2611,114,3001,261
2016-09-301,2511,2721,2311,2671,575,3001,267
2016-09-291,2571,2881,2421,2741,412,1001,274
2016-09-281,2641,2731,2371,2461,203,2001,246
2016-09-271,2241,2721,2221,2722,031,0001,272
2016-09-261,2421,2441,2201,2221,343,3001,222
2016-09-231,2561,2571,2311,2371,680,3001,237
2016-09-211,2201,2721,2131,2671,323,5001,267
2016-09-201,2031,2351,1931,2201,345,9001,220
2016-09-161,2321,2321,2051,2101,008,8001,210
2016-09-151,1931,2181,1921,2091,173,3001,209
2016-09-141,2131,2221,2021,210925,1001,210
2016-09-131,2401,2511,2141,2271,012,8001,227
2016-09-121,2251,2331,2161,224845,6001,224
2016-09-091,2441,2631,2431,2511,393,5001,251
2016-09-081,2381,2551,2331,2441,428,1001,244
2016-09-071,2381,2531,2201,2502,465,4001,250
2016-09-061,2691,2861,2591,2781,159,1001,278
2016-09-051,2941,2971,2641,264929,3001,264
2016-09-021,2861,2871,2611,2761,441,9001,276
2016-09-011,3081,3281,2961,2961,456,7001,296
2016-08-311,3221,3351,3111,3192,889,3001,319
2016-08-301,2721,3091,2681,2811,909,6001,281
2016-08-291,2641,2871,2501,2711,738,1001,271
2016-08-261,2581,2621,2321,2341,862,2001,234
2016-08-251,2421,2601,2361,2371,635,9001,237
2016-08-241,2251,2571,2201,2331,745,2001,233
2016-08-231,2391,2391,2171,2212,223,3001,221
2016-08-221,1941,2501,1841,2422,767,2001,242
2016-08-191,1611,1851,1521,1792,109,6001,179
2016-08-181,1551,1751,1481,1551,796,9001,155
2016-08-171,1661,1791,1611,1731,329,0001,173
2016-08-161,1771,2111,1701,1702,124,6001,170
2016-08-151,1891,1931,1641,1671,097,9001,167
2016-08-121,1711,1901,1491,1841,777,3001,184
2016-08-101,1941,1941,1561,1612,336,9001,161
2016-08-091,1951,2091,1921,2051,782,6001,205
2016-08-081,1901,2041,1691,1923,288,4001,192
2016-08-051,2001,2141,1671,1713,713,3001,171
2016-08-041,2161,2591,1721,2478,506,1001,247
2016-08-031,0101,0471,0021,0362,587,2001,036
2016-08-021,1071,1081,0721,0752,135,0001,075
2016-08-011,1401,1431,1191,1341,486,8001,134
2016-07-291,1531,1841,1361,1642,460,5001,164
2016-07-281,1661,1741,1531,1561,690,1001,156
2016-07-271,1741,1931,1461,1792,444,9001,179
2016-07-261,1301,1341,1111,1181,487,6001,118
2016-07-251,1491,1551,1331,1371,646,3001,137
2016-07-221,1241,1371,1121,1231,191,3001,123
2016-07-211,1341,1641,1311,1541,762,4001,154
2016-07-201,1151,1281,1061,1162,112,1001,116
2016-07-191,1601,1671,1061,1172,340,5001,117
2016-07-151,1201,1481,1161,1372,050,7001,137
2016-07-141,1011,1121,0871,1031,494,5001,103
2016-07-131,1301,1301,0901,1003,497,6001,100
2016-07-121,0371,0631,0281,0462,395,0001,046
2016-07-119961,0249871,0181,761,2001,018
2016-07-081,0031,0079829831,686,900983
2016-07-071,0231,0259949981,685,300998
2016-07-061,0331,0381,0161,0251,628,2001,025
2016-07-051,0591,0661,0411,0521,490,4001,052
2016-07-041,0621,0691,0551,0591,566,0001,059
2016-07-011,0781,0991,0631,0733,305,8001,073
2016-06-301,0461,0891,0461,0533,242,9001,053
2016-06-291,0131,0411,0071,0293,112,1001,029
2016-06-281,0001,0269891,0123,389,6001,012
2016-06-271,0691,0771,0411,0462,129,0001,046
2016-06-241,1671,1731,0461,0552,067,0001,055
2016-06-231,1481,1751,1421,1522,086,6001,152
2016-06-221,1651,1741,1451,1471,791,9001,147
2016-06-211,1321,1671,1201,1591,934,6001,159
2016-06-201,1321,1551,1231,1482,307,4001,148
2016-06-171,1391,1551,1301,1392,179,3001,139
2016-06-161,1831,1841,1281,1352,391,7001,135
2016-06-151,1591,1861,1571,1771,929,9001,177
2016-06-141,1601,1761,1541,1671,612,4001,167
2016-06-131,1861,2001,1651,1692,006,2001,169
2016-06-101,2311,2361,2151,2232,408,1001,223
2016-06-091,2751,2821,2441,2472,363,7001,247
2016-06-081,2991,3091,2781,2931,759,3001,293
2016-06-071,3031,3101,2701,3022,428,4001,302
2016-06-061,3001,3031,2921,3021,437,8001,302
2016-06-031,3301,3551,3291,3391,174,7001,339
2016-06-021,3471,3521,3151,3201,114,7001,320
2016-06-011,3711,3821,3501,3601,251,4001,360
2016-05-311,3331,3871,3321,3841,965,4001,384
2016-05-301,3321,3371,3161,3321,359,0001,332
2016-05-271,3301,3381,3201,3281,183,5001,328
2016-05-261,3311,3371,3111,3181,227,2001,318
2016-05-251,3401,3451,3131,319866,3001,319
2016-05-241,3191,3221,3051,3111,077,2001,311
2016-05-231,3351,3391,2971,3191,319,5001,319
2016-05-201,3171,3381,3111,3351,809,3001,335
2016-05-191,3421,3561,3221,3322,375,7001,332
2016-05-181,3681,3681,3321,3482,824,0001,348
2016-05-171,3991,4081,3711,3831,631,8001,383
2016-05-161,3991,4231,3881,3941,176,5001,394
2016-05-131,3991,4251,3951,4021,605,6001,402
2016-05-121,4411,4471,3701,4013,022,0001,401
2016-05-111,3311,4451,2971,4265,476,7001,426
2016-05-101,2801,3301,2721,3302,453,6001,330
2016-05-091,3101,3161,2791,2852,541,6001,285
2016-05-061,3201,3311,2871,3012,447,3001,301
2016-05-021,2351,3121,2351,3072,906,7001,307
2016-04-281,4361,4551,3571,3851,545,9001,385
2016-04-271,4441,4481,4161,4281,233,2001,428
2016-04-261,4351,4461,4231,4371,324,8001,437
2016-04-251,4621,4641,4361,4491,031,3001,449
2016-04-221,4421,4461,4201,4451,338,4001,445
2016-04-211,4581,4581,4331,4571,746,4001,457
2016-04-201,4341,4381,4091,4222,226,4001,422
2016-04-191,3901,3981,3781,3951,496,8001,395
2016-04-181,3381,3591,3361,3482,498,4001,348
2016-04-151,4311,4351,4181,4281,581,3001,428
2016-04-141,4281,4431,4131,4381,798,8001,438
2016-04-131,3971,4061,3811,4021,769,9001,402
2016-04-121,3621,3741,3521,3692,190,2001,369
2016-04-111,3581,3881,3271,3644,561,4001,364
2016-04-081,3911,3951,2861,3389,120,8001,338
2016-04-071,4381,4521,4201,4341,288,3001,434
2016-04-061,4571,4801,4471,4541,797,6001,454
2016-04-051,5041,5131,4501,4521,419,6001,452
2016-04-041,4941,5241,4931,5051,607,8001,505
2016-04-011,5471,5501,4871,4911,990,5001,491
2016-03-311,5371,5661,5251,5383,333,2001,538
2016-03-301,5111,5551,5011,5372,905,6001,537
2016-03-291,5001,5241,4911,5101,394,3001,510
2016-03-281,5081,5201,4891,5141,334,2001,514
2016-03-251,4741,4981,4711,4951,745,1001,495
2016-03-241,4641,4761,4541,4611,507,6001,461
2016-03-231,4611,4731,4541,4601,506,3001,460
2016-03-221,4381,4771,4371,4572,371,8001,457
2016-03-181,4611,4751,4171,4233,498,4001,423
2016-03-171,4531,4681,4411,4522,579,7001,452
2016-03-161,4451,4711,4391,4471,580,5001,447
2016-03-151,4721,4831,4541,4681,734,8001,468
2016-03-141,4751,4991,4721,4821,603,0001,482
2016-03-111,4541,4721,4361,4661,805,2001,466
2016-03-101,4231,4781,4211,4692,504,8001,469
2016-03-091,4201,4361,4101,4241,866,5001,424
2016-03-081,4291,4571,4061,4472,897,1001,447
2016-03-071,4691,4741,4351,4441,893,0001,444
2016-03-041,4561,4871,4401,4791,878,8001,479
2016-03-031,4771,4831,4361,4632,758,1001,463
2016-03-021,4641,4961,4561,4912,201,4001,491
2016-03-011,4351,4431,4021,4341,805,6001,434
2016-02-291,4921,5041,4411,4411,698,7001,441
2016-02-261,4851,4971,4711,4721,980,0001,472
2016-02-251,4771,4911,4631,4772,178,8001,477
2016-02-241,4461,4731,4411,4552,569,9001,455
2016-02-231,5551,5681,4901,5011,968,1001,501
2016-02-221,5121,5441,5081,5151,461,0001,515
2016-02-191,5681,5841,5311,5411,763,9001,541
2016-02-181,5641,5981,5551,5791,999,6001,579
2016-02-171,5161,5451,4961,5241,664,7001,524
2016-02-161,5251,5591,5151,5201,727,1001,520
2016-02-151,5131,5571,4741,5452,114,3001,545
2016-02-121,4921,5001,4351,4392,893,0001,439
2016-02-101,6091,6231,5221,5552,246,5001,555
2016-02-091,6161,6481,6011,6162,083,8001,616
2016-02-081,6701,7131,6681,7062,129,9001,706
2016-02-051,7581,7651,6651,7043,502,4001,704
2016-02-041,7531,8081,7311,7843,141,3001,784
2016-02-031,7081,7271,6621,6732,081,0001,673
2016-02-021,7591,7741,7421,7481,127,2001,748
2016-02-011,7821,7981,7731,7831,631,2001,783
2016-01-291,6981,7531,6741,7493,178,3001,749
2016-01-281,6341,7031,6211,6822,620,4001,682
2016-01-271,6211,6451,6171,6351,453,1001,635
2016-01-261,5991,6081,5831,5841,240,2001,584
2016-01-251,6081,6521,6071,6301,769,4001,630
2016-01-221,5581,5841,5291,5811,069,0001,581
2016-01-211,5301,5731,4981,4981,388,1001,498
2016-01-201,5761,5851,5301,5321,337,2001,532
2016-01-191,5801,5961,5641,5851,060,2001,585
2016-01-181,5651,5931,5571,5821,091,3001,582
2016-01-151,6371,6441,5951,6021,594,5001,602
2016-01-141,6151,6241,5961,6111,169,6001,611
2016-01-131,6381,6701,6381,6561,613,1001,656
2016-01-121,6351,6591,6131,6131,368,7001,613
2016-01-081,6521,6991,6351,6722,008,3001,672
2016-01-071,7111,7181,6711,6751,435,3001,675
2016-01-061,7611,7691,7121,7201,625,2001,720
2016-01-051,7271,7441,7121,7321,529,7001,732
2016-01-041,8141,8271,7291,7351,894,9001,735

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