1. HOME >
  2. 株価時系列 >
  3. 4202 >
  4. 2019年

4202 (株)ダイセル の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,0421,0511,0371,049992,9001,049
2019-12-271,0611,0611,0511,0541,175,1001,054
2019-12-261,0521,0611,0481,055688,0001,055
2019-12-251,0601,0601,0431,048577,3001,048
2019-12-241,0621,0651,0561,061539,8001,061
2019-12-231,0571,0591,0481,0571,161,9001,057
2019-12-201,0571,0661,0531,0532,130,9001,053
2019-12-191,0581,0601,0391,0472,021,6001,047
2019-12-181,0741,0751,0621,0621,158,1001,062
2019-12-171,0791,0871,0731,0751,431,1001,075
2019-12-161,0741,0791,0681,0711,226,6001,071
2019-12-131,0791,0841,0731,0792,354,3001,079
2019-12-121,0551,0651,0521,0581,587,6001,058
2019-12-111,0831,0861,0711,0731,222,9001,073
2019-12-101,0911,0951,0851,087930,5001,087
2019-12-091,0871,0941,0801,0891,052,4001,089
2019-12-061,0861,0861,0711,075903,9001,075
2019-12-051,0741,0831,0681,0711,521,6001,071
2019-12-041,0781,0781,0641,0651,461,2001,065
2019-12-031,0721,0851,0701,0821,092,5001,082
2019-12-021,0851,0971,0841,090750,4001,090
2019-11-291,0751,0811,0691,0761,887,4001,076
2019-11-281,0951,0981,0781,080993,6001,080
2019-11-271,0971,0991,0871,0881,360,7001,088
2019-11-261,1171,1171,0881,0981,965,2001,098
2019-11-251,1181,1191,1031,105741,0001,105
2019-11-221,0991,1101,0941,0991,429,7001,099
2019-11-211,0821,0941,0651,0921,298,9001,092
2019-11-201,0991,1081,0831,0841,879,2001,084
2019-11-191,1071,1091,0981,0981,311,9001,098
2019-11-181,1211,1221,1021,1061,057,6001,106
2019-11-151,1181,1351,1081,1281,464,9001,128
2019-11-141,1301,1321,1121,112967,0001,112
2019-11-131,1481,1531,1381,1411,058,9001,141
2019-11-121,1271,1441,1251,144775,5001,144
2019-11-111,1471,1501,1241,1341,200,7001,134
2019-11-081,1381,1441,1081,1311,754,3001,131
2019-11-071,0991,1191,0891,1171,646,5001,117
2019-11-061,1111,1221,0911,1092,106,2001,109
2019-11-051,0651,0981,0621,0943,062,4001,094
2019-11-019721,0439671,0353,567,2001,035
2019-10-319719769679762,090,900976
2019-10-309829849719802,826,100980
2019-10-299739849699821,428,100982
2019-10-28959966955960910,200960
2019-10-259579609479571,198,500957
2019-10-24958959952955674,700955
2019-10-23950958937956883,000956
2019-10-21948949936939708,700939
2019-10-189369429289371,269,300937
2019-10-17943945932935820,300935
2019-10-169469569339381,046,600938
2019-10-15938943935937917,500937
2019-10-11935937928930986,800930
2019-10-109139239039231,209,300923
2019-10-099079088969051,279,700905
2019-10-089129229119161,066,800916
2019-10-079039108999071,357,700907
2019-10-049019028908981,387,500898
2019-10-038929068899001,414,300900
2019-10-029159249129191,609,400919
2019-10-019209319209281,079,000928
2019-09-309049189029131,870,900913
2019-09-279099179009122,299,400912
2019-09-269329409179221,453,700922
2019-09-259239239119171,261,900917
2019-09-249099189069131,161,300913
2019-09-209159209019081,819,700908
2019-09-199009138949071,600,200907
2019-09-188989018858931,178,300893
2019-09-179109108909051,322,600905
2019-09-139109128909061,854,400906
2019-09-129109138898961,430,900896
2019-09-118898978858901,585,800890
2019-09-10860875856874904,100874
2019-09-09839848838848945,500848
2019-09-06846848839842793,400842
2019-09-05829849827841811,400841
2019-09-048198238098181,118,100818
2019-09-03824833824827828,600827
2019-09-02831833815822948,600822
2019-08-308248288178211,211,300821
2019-08-298108188058141,122,500814
2019-08-287998087988011,370,900801
2019-08-277888027878001,994,800800
2019-08-26772783771779902,800779
2019-08-238028088008051,316,000805
2019-08-22798798789795841,800795
2019-08-217958067958001,212,400800
2019-08-207928197928171,315,100817
2019-08-198148228048131,059,700813
2019-08-167948057928021,070,600802
2019-08-157968067878042,093,200804
2019-08-148238338198251,428,200825
2019-08-138228248068151,222,200815
2019-08-098338428238301,033,600830
2019-08-088438438158301,600,100830
2019-08-078628638388431,822,800843
2019-08-068518808498761,384,100876
2019-08-058858908678781,058,800878
2019-08-028929058898961,928,000896
2019-08-019019348829221,942,900922
2019-07-319259419239261,989,600926
2019-07-309149349149292,584,600929
2019-07-299279349209281,621,300928
2019-07-269459509339361,257,200936
2019-07-259549649529562,077,500956
2019-07-249489579449451,149,500945
2019-07-239219409159401,114,000940
2019-07-22922934920925782,700925
2019-07-19893925892922923,000922
2019-07-189259308978991,098,900899
2019-07-179319489289331,058,200933
2019-07-16941950933937931,000937
2019-07-12942948938946945,800946
2019-07-119319539309471,356,200947
2019-07-109289399219341,786,800934
2019-07-09964965944951957,100951
2019-07-08972977961964823,300964
2019-07-05983989979981952,000981
2019-07-049549799549711,451,400971
2019-07-039659659459511,319,700951
2019-07-029859899709841,176,300984
2019-07-019669909639861,127,400986
2019-06-289659689499581,511,000958
2019-06-27951974950972963,500972
2019-06-26958971953963715,000963
2019-06-25975979966966728,800966
2019-06-24989990973973665,300973
2019-06-219679949599892,320,100989
2019-06-20983983969973915,100973
2019-06-199589779529741,445,900974
2019-06-189519579479501,280,200950
2019-06-179689689489571,188,400957
2019-06-149759819679711,275,900971
2019-06-139819869669751,089,600975
2019-06-121,0011,001989995946,800995
2019-06-119859989829971,051,100997
2019-06-109909949859851,264,000985
2019-06-079759819639651,157,700965
2019-06-069689829629661,181,600966
2019-06-059669749619681,206,400968
2019-06-049329509269461,152,300946
2019-06-03911926906920957,200920
2019-05-319429479239251,169,500925
2019-05-30930949928946831,900946
2019-05-29948953931945800,800945
2019-05-28947957946957976,400957
2019-05-27952960946948633,900948
2019-05-24934955932950912,000950
2019-05-239469509409431,146,600943
2019-05-229809829609611,234,900961
2019-05-219569689549651,071,800965
2019-05-20961970950958874,500958
2019-05-179609669479581,419,700958
2019-05-169739789579641,151,900964
2019-05-159669789629771,963,800977
2019-05-149309539239531,689,100953
2019-05-139719739349402,351,500940
2019-05-101,0501,0509229434,583,400943
2019-05-091,1701,1771,0441,0583,476,9001,058
2019-05-081,2041,2141,1931,1931,074,3001,193
2019-05-071,2411,2441,2221,2291,078,3001,229
2019-04-261,2301,2461,2241,242818,5001,242
2019-04-251,2321,2551,2271,2412,382,2001,241
2019-04-241,2731,2851,2541,2562,325,7001,256
2019-04-231,2541,2591,2401,247665,5001,247
2019-04-221,2401,2501,2351,248730,0001,248
2019-04-191,2571,2571,2451,245703,8001,245
2019-04-181,2591,2691,2451,2451,384,0001,245
2019-04-171,2601,2731,2561,267800,9001,267
2019-04-161,2581,2621,2491,2531,058,1001,253
2019-04-151,2691,2781,2621,2701,021,6001,270
2019-04-121,2541,2551,2411,241979,3001,241
2019-04-111,2431,2541,2401,246729,6001,246
2019-04-101,2461,2581,2411,2541,520,4001,254
2019-04-091,2561,2641,2481,255827,0001,255
2019-04-081,2751,2781,2591,260898,6001,260
2019-04-051,2571,2791,2571,275895,7001,275
2019-04-041,2511,2561,2441,249693,5001,249
2019-04-031,2301,2511,2301,2511,008,1001,251
2019-04-021,2371,2371,2211,224931,2001,224
2019-04-011,2191,2371,2131,2271,230,3001,227
2019-03-291,2151,2171,1941,2021,578,2001,202
2019-03-281,1861,1871,1621,1761,340,6001,176
2019-03-271,1841,1891,1691,187903,9001,187
2019-03-261,1801,1951,1741,1931,052,8001,193
2019-03-251,1741,1781,1581,167911,4001,167
2019-03-221,1951,2101,1801,1931,234,8001,193
2019-03-201,1801,1951,1801,192786,7001,192
2019-03-191,1881,1971,1771,1801,090,0001,180
2019-03-181,1811,1861,1701,182936,4001,182
2019-03-151,1621,1821,1591,1741,548,2001,174
2019-03-141,1681,1701,1531,1531,015,2001,153
2019-03-131,1631,1711,1551,1651,015,9001,165
2019-03-121,1571,1721,1551,1621,054,0001,162
2019-03-111,1441,1511,1421,148882,7001,148
2019-03-081,1451,1521,1371,137968,4001,137
2019-03-071,1601,1661,1521,1561,105,2001,156
2019-03-061,1711,1821,1621,1631,428,9001,163
2019-03-051,1761,1801,1661,177789,2001,177
2019-03-041,1741,1821,1721,180675,4001,180
2019-03-011,1721,1791,1651,168934,8001,168
2019-02-281,1791,1801,1631,1721,287,0001,172
2019-02-271,1781,1851,1691,1801,277,6001,180
2019-02-261,1601,1731,1551,1651,242,8001,165
2019-02-251,1651,1661,1461,1541,028,4001,154
2019-02-221,1741,1921,1511,1582,168,6001,158
2019-02-211,1571,1621,1441,1551,315,1001,155
2019-02-201,1501,1561,1421,1491,066,7001,149
2019-02-191,1341,1551,1311,1461,016,0001,146
2019-02-181,1271,1341,1181,1311,032,8001,131
2019-02-151,1011,1171,0991,105872,9001,105
2019-02-141,0981,1171,0971,1111,759,9001,111
2019-02-131,0911,1081,0801,1081,818,8001,108
2019-02-121,0731,0951,0671,0851,476,8001,085
2019-02-081,0571,0641,0461,0591,399,3001,059
2019-02-071,0821,0851,0611,0671,491,8001,067
2019-02-061,1091,1101,0851,0901,367,4001,090
2019-02-051,1041,1191,0981,1151,192,2001,115
2019-02-041,1221,1311,0881,0952,491,0001,095
2019-02-011,1341,1811,1131,1512,311,0001,151
2019-01-311,1461,1471,1331,140824,4001,140
2019-01-301,1281,1381,1241,127883,5001,127
2019-01-291,1221,1381,1101,1361,412,1001,136
2019-01-281,1261,1351,1161,1221,318,1001,122
2019-01-251,1511,1531,1361,143785,1001,143
2019-01-241,1181,1391,1111,1371,416,6001,137
2019-01-231,1041,1221,1021,1121,066,2001,112
2019-01-221,1431,1461,1101,1141,041,3001,114
2019-01-211,1401,1511,1401,146644,1001,146
2019-01-181,1491,1501,1311,1331,031,7001,133
2019-01-171,1221,1291,1101,1281,611,3001,128
2019-01-161,1181,1221,1091,1101,828,8001,110
2019-01-151,1181,1341,1141,1261,129,0001,126
2019-01-111,1271,1431,1261,136851,8001,136
2019-01-101,1171,1401,1171,1271,567,5001,127
2019-01-091,1391,1441,1281,1361,539,8001,136
2019-01-081,1361,1501,1291,1341,116,8001,134
2019-01-071,1311,1511,1311,1361,130,3001,136
2019-01-041,1011,1111,0841,0971,597,0001,097

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