4202 (株)ダイセルの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	790	798	785	795	441,900	795
2021-12-29	788	798	788	798	467,000	798
2021-12-28	787	793	786	791	485,600	791
2021-12-27	785	787	778	780	467,000	780
2021-12-24	799	800	787	789	542,400	789
2021-12-23	784	792	780	792	600,300	792
2021-12-22	779	782	775	777	659,800	777
2021-12-21	783	799	781	794	633,400	794
2021-12-20	787	789	776	776	774,000	776
2021-12-17	814	818	796	804	1,911,400	804
2021-12-16	810	814	807	809	598,000	809
2021-12-15	796	810	796	806	481,300	806
2021-12-14	790	802	790	800	986,100	800
2021-12-13	800	804	786	789	941,400	789
2021-12-10	802	807	796	799	865,600	799
2021-12-09	815	816	798	800	1,002,000	800
2021-12-08	836	836	824	825	766,600	825
2021-12-07	814	836	810	836	902,300	836
2021-12-06	808	814	804	811	733,800	811
2021-12-03	783	808	783	808	820,000	808
2021-12-02	783	790	779	781	959,600	781
2021-12-01	786	797	784	792	970,600	792
2021-11-30	790	806	782	783	1,717,800	783
2021-11-29	795	806	788	789	923,400	789
2021-11-26	825	829	810	810	751,900	810
2021-11-25	827	834	825	830	523,600	830
2021-11-24	832	845	826	827	497,300	827
2021-11-22	827	838	826	831	509,900	831
2021-11-19	818	834	817	831	1,079,800	831
2021-11-18	814	828	812	823	762,500	823
2021-11-17	820	823	812	817	656,700	817
2021-11-16	824	831	817	817	713,200	817
2021-11-15	832	841	821	822	716,800	822
2021-11-12	822	835	822	831	616,200	831
2021-11-11	818	828	816	824	626,900	824
2021-11-10	810	823	807	821	849,300	821
2021-11-09	841	841	806	808	1,283,900	808
2021-11-08	870	871	841	841	1,475,100	841
2021-11-05	878	897	847	867	3,216,500	867
2021-11-04	875	884	865	884	1,058,600	884
2021-11-02	869	873	861	861	690,100	861
2021-11-01	868	877	862	877	628,000	877
2021-10-29	850	856	842	854	867,200	854
2021-10-28	844	850	839	844	2,982,900	844
2021-10-27	849	857	839	845	1,080,000	845
2021-10-26	850	861	849	853	872,300	853
2021-10-25	860	869	844	848	1,192,900	848
2021-10-22	856	866	854	860	827,900	860
2021-10-21	868	881	868	870	780,400	870
2021-10-20	877	878	866	867	801,500	867
2021-10-19	874	876	869	872	682,400	872
2021-10-18	880	886	863	877	1,103,400	877
2021-10-15	879	891	876	888	706,600	888
2021-10-14	859	870	853	870	611,200	870
2021-10-13	872	875	864	864	614,000	864
2021-10-12	873	877	867	870	583,000	870
2021-10-11	873	874	863	870	646,100	870
2021-10-08	873	876	860	863	751,800	863
2021-10-07	856	864	851	858	971,900	858
2021-10-06	853	870	849	853	1,287,700	853
2021-10-05	840	849	835	841	829,800	841
2021-10-04	862	866	846	847	853,700	847
2021-10-01	863	865	844	848	905,000	848
2021-09-30	884	887	868	873	849,000	873
2021-09-29	876	880	869	880	1,083,700	880
2021-09-28	905	905	892	904	866,500	904
2021-09-27	905	908	897	901	506,000	901
2021-09-24	903	904	896	901	856,800	901
2021-09-22	889	895	882	882	623,500	882
2021-09-21	890	896	884	891	627,500	891
2021-09-17	909	914	904	910	907,200	910
2021-09-16	907	913	902	912	797,100	912
2021-09-15	912	913	898	898	1,019,300	898
2021-09-14	914	927	913	926	982,000	926
2021-09-13	900	915	895	915	737,300	915
2021-09-10	913	918	906	908	1,107,100	908
2021-09-09	917	923	908	911	824,900	911
2021-09-08	906	931	906	929	1,031,700	929
2021-09-07	905	913	900	909	959,800	909
2021-09-06	908	909	894	898	480,000	898
2021-09-03	887	896	884	893	702,100	893
2021-09-02	887	892	877	880	765,300	880
2021-09-01	886	893	885	891	478,700	891
2021-08-31	873	892	872	886	912,400	886
2021-08-30	876	886	876	883	689,300	883
2021-08-27	865	868	853	863	785,000	863
2021-08-26	863	873	863	867	402,300	867
2021-08-25	870	877	861	867	728,800	867
2021-08-24	865	876	863	869	720,000	869
2021-08-23	845	864	845	857	718,500	857
2021-08-20	869	874	851	852	1,121,900	852
2021-08-19	898	900	871	871	1,267,600	871
2021-08-18	903	917	900	913	1,019,200	913
2021-08-17	887	896	882	887	696,100	887
2021-08-16	890	893	880	883	535,500	883
2021-08-13	897	898	889	891	638,900	891
2021-08-12	902	914	900	904	942,600	904
2021-08-11	897	898	882	883	1,024,900	883
2021-08-10	878	888	874	882	1,026,400	882
2021-08-06	857	870	852	865	903,300	865
2021-08-05	870	870	845	855	1,994,900	855
2021-08-04	927	929	885	885	2,563,000	885
2021-08-03	925	958	922	949	1,987,300	949
2021-08-02	923	938	919	937	808,000	937
2021-07-30	915	918	905	908	1,720,400	908
2021-07-29	915	918	900	913	1,006,400	913
2021-07-28	910	921	907	916	682,100	916
2021-07-27	908	915	902	913	810,500	913
2021-07-26	879	898	879	893	880,800	893
2021-07-21	898	908	889	892	982,600	892
2021-07-20	884	886	878	878	757,300	878
2021-07-19	902	907	892	894	666,500	894
2021-07-16	902	915	902	910	535,700	910
2021-07-15	923	924	905	908	697,500	908
2021-07-14	926	934	921	921	732,400	921
2021-07-13	935	941	932	938	572,200	938
2021-07-12	934	938	922	928	821,200	928
2021-07-09	902	914	893	912	1,260,900	912
2021-07-08	915	932	910	922	1,273,800	922
2021-07-07	914	919	906	912	991,900	912
2021-07-06	951	955	931	933	1,176,200	933
2021-07-05	915	939	913	936	956,300	936
2021-07-02	919	926	916	924	702,700	924
2021-07-01	920	925	906	908	896,100	908
2021-06-30	920	926	914	914	1,023,000	914
2021-06-29	910	912	905	908	714,100	908
2021-06-28	919	931	918	930	754,000	930
2021-06-25	925	935	917	918	1,134,800	918
2021-06-24	896	914	892	910	831,600	910
2021-06-23	902	912	897	898	623,600	898
2021-06-22	905	912	895	910	1,131,300	910
2021-06-21	876	878	866	873	996,700	873
2021-06-18	901	905	891	891	1,080,100	891
2021-06-17	905	912	903	906	787,200	906
2021-06-16	899	913	897	904	659,000	904
2021-06-15	904	910	895	895	688,000	895
2021-06-14	913	914	906	906	580,000	906
2021-06-11	912	912	901	905	906,400	905
2021-06-10	914	914	904	910	635,100	910
2021-06-09	916	923	913	913	535,700	913
2021-06-08	916	924	912	916	786,700	916
2021-06-07	928	928	914	921	918,100	921
2021-06-04	915	918	909	916	919,500	916
2021-06-03	889	904	889	902	607,700	902
2021-06-02	882	905	880	900	1,209,300	900
2021-06-01	871	875	864	871	603,800	871
2021-05-31	885	887	869	871	822,800	871
2021-05-28	878	885	874	883	862,200	883
2021-05-27	870	875	859	863	2,107,000	863
2021-05-26	858	875	856	870	1,009,400	870
2021-05-25	874	875	861	869	992,900	869
2021-05-24	861	889	861	880	692,100	880
2021-05-21	851	871	848	863	1,001,700	863
2021-05-20	849	858	848	852	1,328,400	852
2021-05-19	860	862	847	849	1,135,800	849
2021-05-18	849	873	848	870	1,087,300	870
2021-05-17	884	886	861	864	870,400	864
2021-05-14	879	889	874	878	1,223,300	878
2021-05-13	891	895	871	871	1,960,900	871
2021-05-12	880	928	855	909	3,434,800	909
2021-05-11	892	899	877	881	771,400	881
2021-05-10	888	899	887	896	744,900	896
2021-05-07	874	891	872	886	1,146,700	886
2021-05-06	853	870	853	865	1,065,100	865
2021-04-30	839	847	836	845	1,077,400	845
2021-04-28	837	839	827	830	1,234,600	830
2021-04-27	834	839	827	836	605,500	836
2021-04-26	840	842	831	834	452,200	834
2021-04-23	837	839	833	834	751,200	834
2021-04-22	852	858	837	844	1,123,100	844
2021-04-21	851	852	836	841	1,355,400	841
2021-04-20	886	886	866	866	1,061,800	866
2021-04-19	891	899	888	896	796,600	896
2021-04-16	892	895	887	895	655,600	895
2021-04-15	896	900	890	890	742,900	890
2021-04-14	890	896	885	896	1,853,300	896
2021-04-13	885	896	881	887	1,217,100	887
2021-04-12	885	885	873	880	1,167,500	880
2021-04-09	889	894	873	875	1,374,700	875
2021-04-08	875	883	871	880	1,532,300	880
2021-04-07	863	879	861	878	1,165,900	878
2021-04-06	870	871	850	860	1,298,400	860
2021-04-05	854	860	846	859	853,800	859
2021-04-02	855	860	849	853	955,500	853
2021-04-01	856	860	843	846	990,100	846
2021-03-31	855	862	849	852	1,117,800	852
2021-03-30	866	871	852	861	923,200	861
2021-03-29	901	906	874	887	1,343,800	887
2021-03-26	895	899	884	886	1,518,200	886
2021-03-25	868	886	865	876	1,570,400	876
2021-03-24	862	867	846	850	1,465,000	850
2021-03-23	892	893	870	871	1,424,500	871
2021-03-22	891	893	885	890	1,125,800	890
2021-03-19	880	897	876	896	1,945,200	896
2021-03-18	873	877	869	875	1,438,800	875
2021-03-17	862	869	852	868	1,229,100	868
2021-03-16	860	865	856	862	978,000	862
2021-03-15	852	858	848	857	843,400	857
2021-03-12	837	844	832	841	1,469,100	841
2021-03-11	826	837	824	833	1,197,600	833
2021-03-10	829	832	815	820	2,264,300	820
2021-03-09	836	838	822	832	1,634,600	832
2021-03-08	838	846	830	837	1,338,000	837
2021-03-05	816	823	806	823	1,482,000	823
2021-03-04	808	821	803	815	1,379,400	815
2021-03-03	793	811	786	811	1,457,400	811
2021-03-02	793	801	781	788	2,075,000	788
2021-03-01	797	804	793	798	1,407,000	798
2021-02-26	794	805	780	780	2,376,200	780
2021-02-25	798	798	788	795	1,837,700	795
2021-02-24	790	792	774	780	3,042,600	780
2021-02-22	791	798	772	775	2,917,300	775
2021-02-19	822	826	795	804	2,858,800	804
2021-02-18	852	859	830	830	1,704,700	830
2021-02-17	840	856	840	852	584,400	852
2021-02-16	858	860	841	842	952,900	842
2021-02-15	852	862	851	859	832,400	859
2021-02-12	848	852	841	849	1,537,800	849
2021-02-10	826	839	823	834	1,160,600	834
2021-02-09	843	847	828	833	1,467,500	833
2021-02-08	839	850	834	838	1,212,100	838
2021-02-05	851	863	830	831	1,942,200	831
2021-02-04	870	895	863	863	2,350,800	863
2021-02-03	834	875	832	868	3,469,900	868
2021-02-02	799	820	796	819	1,583,300	819
2021-02-01	792	808	791	794	1,174,400	794
2021-01-29	787	802	784	795	2,131,600	795
2021-01-28	782	793	778	787	3,452,300	787
2021-01-27	789	798	785	789	1,215,500	789
2021-01-26	792	793	784	790	1,387,200	790
2021-01-25	785	794	778	793	1,299,500	793
2021-01-22	770	780	766	779	1,067,600	779
2021-01-21	788	788	775	780	1,305,300	780
2021-01-20	768	781	766	780	1,332,900	780
2021-01-19	770	772	759	762	1,054,000	762
2021-01-18	766	774	760	764	1,160,400	764
2021-01-15	790	793	776	776	1,160,000	776
2021-01-14	785	794	780	789	1,159,000	789
2021-01-13	780	790	773	785	1,033,200	785
2021-01-12	765	780	764	779	1,140,700	779
2021-01-08	753	765	751	760	1,134,100	760
2021-01-07	749	758	745	750	1,350,000	750
2021-01-06	730	738	729	734	791,900	734
2021-01-05	735	741	726	727	1,424,400	727
2021-01-04	762	762	735	746	1,213,800	746

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

4202 (株)ダイセル の時系列データ [2021年度]

4202 (株)ダイセルの時系列データ [2021年度]