4202 (株)ダイセルの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	956	965	955	955	383,200	955
2022-12-29	953	958	945	955	371,000	955
2022-12-28	958	959	950	959	429,100	959
2022-12-27	965	970	953	955	441,700	955
2022-12-26	943	960	940	959	548,700	959
2022-12-23	945	946	936	940	1,035,500	940
2022-12-22	950	958	949	956	1,041,100	956
2022-12-21	973	973	947	950	1,791,500	950
2022-12-20	991	1,000	969	977	972,200	977
2022-12-19	983	988	976	979	1,270,200	979
2022-12-16	1,009	1,009	995	995	1,170,600	995
2022-12-15	1,004	1,018	998	1,015	834,500	1,015
2022-12-14	1,008	1,014	1,002	1,005	718,000	1,005
2022-12-13	1,010	1,018	1,009	1,009	1,021,700	1,009
2022-12-12	1,014	1,018	1,006	1,008	848,100	1,008
2022-12-09	1,009	1,026	1,009	1,010	1,112,400	1,010
2022-12-08	1,012	1,018	1,002	1,016	896,000	1,016
2022-12-07	1,002	1,028	1,001	1,020	1,527,100	1,020
2022-12-06	1,006	1,017	994	1,011	1,293,900	1,011
2022-12-05	1,003	1,014	992	1,006	1,505,000	1,006
2022-12-02	980	983	970	977	1,009,900	977
2022-12-01	986	998	982	992	982,100	992
2022-11-30	998	1,008	993	998	1,286,200	998
2022-11-29	997	997	986	996	767,300	996
2022-11-28	1,016	1,023	1,001	1,003	541,600	1,003
2022-11-25	1,016	1,016	1,003	1,013	548,500	1,013
2022-11-24	1,003	1,017	1,001	1,010	765,700	1,010
2022-11-22	992	1,010	992	999	1,007,200	999
2022-11-21	971	987	969	983	813,700	983
2022-11-18	973	975	959	964	800,500	964
2022-11-17	954	971	952	970	675,400	970
2022-11-16	958	967	953	958	719,700	958
2022-11-15	954	969	949	969	596,000	969
2022-11-14	965	971	953	954	656,400	954
2022-11-11	976	978	958	970	949,400	970
2022-11-10	979	992	968	970	1,414,000	970
2022-11-09	963	1,002	952	982	2,041,600	982
2022-11-08	930	937	921	935	1,143,600	935
2022-11-07	950	950	929	933	1,083,900	933
2022-11-04	929	954	925	944	2,109,100	944
2022-11-02	858	949	853	932	4,366,400	932
2022-11-01	860	861	853	853	692,400	853
2022-10-31	844	849	841	848	608,100	848
2022-10-28	838	842	834	836	824,100	836
2022-10-27	843	847	835	842	544,700	842
2022-10-26	847	856	841	847	405,000	847
2022-10-25	846	849	840	842	459,600	842
2022-10-24	828	849	826	840	747,500	840
2022-10-21	856	858	837	837	664,300	837
2022-10-20	855	859	841	843	588,700	843
2022-10-19	839	852	839	851	421,900	851
2022-10-18	853	856	843	846	470,900	846
2022-10-17	840	851	839	849	445,400	849
2022-10-14	843	854	831	848	853,000	848
2022-10-13	832	835	822	825	587,600	825
2022-10-12	845	849	836	838	579,500	838
2022-10-11	852	860	848	849	632,900	849
2022-10-07	859	865	854	859	701,200	859
2022-10-06	872	878	868	871	720,700	871
2022-10-05	880	883	871	872	805,400	872
2022-10-04	858	875	854	873	915,700	873
2022-10-03	849	864	844	848	1,126,900	848
2022-09-30	855	857	845	851	1,000,000	851
2022-09-29	847	854	838	852	1,232,900	852
2022-09-28	861	868	853	861	1,219,500	861
2022-09-27	870	878	864	871	773,400	871
2022-09-26	881	886	863	863	1,178,000	863
2022-09-22	887	899	885	895	721,300	895
2022-09-21	890	897	886	890	476,000	890
2022-09-20	898	907	896	900	437,200	900
2022-09-16	890	899	886	886	666,000	886
2022-09-15	899	905	897	899	1,042,700	899
2022-09-14	902	906	896	902	868,900	902
2022-09-13	910	920	907	917	449,000	917
2022-09-12	933	933	908	914	628,400	914
2022-09-09	920	930	918	929	928,300	929
2022-09-08	895	921	894	918	1,442,000	918
2022-09-07	876	880	869	879	687,700	879
2022-09-06	888	893	878	880	896,000	880
2022-09-05	870	877	868	873	895,300	873
2022-09-02	865	870	854	870	871,100	870
2022-09-01	884	889	868	870	985,600	870
2022-08-31	870	879	868	878	604,200	878
2022-08-30	888	889	879	885	307,500	885
2022-08-29	863	881	859	881	751,000	881
2022-08-26	880	887	880	882	684,700	882
2022-08-25	886	886	878	881	528,300	881
2022-08-24	875	884	872	882	713,600	882
2022-08-23	860	869	860	866	350,100	866
2022-08-22	860	869	858	868	418,200	868
2022-08-19	876	877	871	871	283,800	871
2022-08-18	864	872	864	865	334,100	865
2022-08-17	868	880	867	876	764,500	876
2022-08-16	870	870	856	859	346,400	859
2022-08-15	869	873	864	868	450,300	868
2022-08-12	864	872	860	866	670,600	866
2022-08-10	848	854	845	852	496,500	852
2022-08-09	847	851	844	847	624,500	847
2022-08-08	836	843	833	839	581,900	839
2022-08-05	843	846	825	838	992,300	838
2022-08-04	834	866	824	843	1,893,100	843
2022-08-03	840	842	827	838	961,600	838
2022-08-02	853	856	835	844	736,700	844
2022-08-01	850	865	848	859	661,300	859
2022-07-29	850	850	838	843	676,300	843
2022-07-28	860	860	848	852	552,700	852
2022-07-27	858	863	852	860	331,800	860
2022-07-26	865	871	858	858	529,100	858
2022-07-25	874	874	856	856	759,100	856
2022-07-22	858	870	855	867	820,800	867
2022-07-21	845	858	844	856	649,200	856
2022-07-20	846	854	843	852	832,200	852
2022-07-19	820	829	819	827	563,600	827
2022-07-15	819	821	811	813	442,200	813
2022-07-14	808	822	806	819	924,800	819
2022-07-13	820	824	815	817	659,000	817
2022-07-12	841	842	810	810	984,800	810
2022-07-11	846	853	843	848	993,200	848
2022-07-08	833	847	832	835	790,800	835
2022-07-07	838	842	826	836	683,000	836
2022-07-06	833	836	822	823	953,600	823
2022-07-05	843	847	840	846	705,300	846
2022-07-04	835	841	833	840	561,500	840
2022-07-01	840	845	826	829	691,000	829
2022-06-30	840	845	835	839	591,400	839
2022-06-29	846	856	843	843	632,700	843
2022-06-28	847	853	846	850	615,000	850
2022-06-27	852	856	843	848	849,700	848
2022-06-24	855	859	840	847	986,400	847
2022-06-23	843	846	830	837	544,500	837
2022-06-22	865	866	843	843	519,300	843
2022-06-21	843	857	843	853	682,200	853
2022-06-20	866	869	829	832	803,000	832
2022-06-17	847	865	847	858	2,204,800	858
2022-06-16	880	896	877	879	1,281,500	879
2022-06-15	883	890	879	881	814,300	881
2022-06-14	880	891	879	887	593,300	887
2022-06-13	884	895	881	892	633,500	892
2022-06-10	900	909	894	903	731,500	903
2022-06-09	890	917	889	906	1,281,800	906
2022-06-08	900	905	889	896	1,508,100	896
2022-06-07	860	877	859	872	874,400	872
2022-06-06	846	851	843	845	609,600	845
2022-06-03	859	859	843	850	672,300	850
2022-06-02	857	862	848	853	774,400	853
2022-06-01	830	866	829	865	1,150,400	865
2022-05-31	829	833	827	831	999,000	831
2022-05-30	823	830	811	824	1,018,200	824
2022-05-27	810	815	806	808	574,600	808
2022-05-26	809	814	804	808	856,000	808
2022-05-25	800	812	800	806	869,700	806
2022-05-24	819	820	802	803	551,200	803
2022-05-23	822	825	811	816	574,100	816
2022-05-20	811	816	810	813	574,000	813
2022-05-19	800	814	795	813	495,700	813
2022-05-18	816	822	809	815	643,400	815
2022-05-17	821	822	811	816	555,800	816
2022-05-16	835	836	813	823	630,500	823
2022-05-13	813	840	810	837	1,428,900	837
2022-05-12	797	820	791	810	1,555,300	810
2022-05-11	788	842	777	827	3,578,900	827
2022-05-10	785	796	781	793	676,100	793
2022-05-09	795	795	783	788	612,200	788
2022-05-06	777	798	777	792	1,076,100	792
2022-05-02	787	788	778	785	640,800	785
2022-04-28	766	793	766	793	783,500	793
2022-04-27	764	769	758	765	1,090,900	765
2022-04-26	766	775	765	772	885,800	772
2022-04-25	771	775	764	764	1,081,500	764
2022-04-22	775	782	773	780	851,000	780
2022-04-21	789	789	778	782	824,900	782
2022-04-20	792	794	779	783	947,500	783
2022-04-19	781	792	778	789	981,500	789
2022-04-18	766	772	760	770	684,900	770
2022-04-15	771	776	767	773	526,700	773
2022-04-14	773	780	767	779	862,300	779
2022-04-13	755	762	754	761	665,700	761
2022-04-12	768	770	752	755	1,200,900	755
2022-04-11	775	781	770	773	687,200	773
2022-04-08	784	784	771	775	1,015,200	775
2022-04-07	770	778	763	777	1,328,400	777
2022-04-06	801	805	783	783	1,202,000	783
2022-04-05	823	825	806	807	971,000	807
2022-04-04	823	823	813	817	909,500	817
2022-04-01	803	819	802	816	943,400	816
2022-03-31	821	825	814	817	1,107,600	817
2022-03-30	825	836	812	821	1,504,100	821
2022-03-29	850	858	849	852	1,012,800	852
2022-03-28	860	865	850	852	724,300	852
2022-03-25	866	868	850	862	1,393,500	862
2022-03-24	841	849	840	849	953,200	849
2022-03-23	838	848	834	847	1,552,000	847
2022-03-22	836	840	827	830	994,800	830
2022-03-18	815	823	812	821	1,789,900	821
2022-03-17	820	828	817	824	1,363,100	824
2022-03-16	808	814	800	811	1,097,100	811
2022-03-15	793	812	790	811	1,320,600	811
2022-03-14	799	809	789	792	2,205,000	792
2022-03-11	789	794	771	777	1,353,100	777
2022-03-10	794	803	791	801	1,011,200	801
2022-03-09	783	787	767	769	1,060,600	769
2022-03-08	802	802	772	774	1,312,300	774
2022-03-07	859	861	810	817	1,493,500	817
2022-03-04	840	844	824	830	1,099,300	830
2022-03-03	855	860	850	854	1,000,800	854
2022-03-02	841	849	839	840	888,700	840
2022-03-01	880	881	868	868	1,109,900	868
2022-02-28	884	886	875	883	923,300	883
2022-02-25	871	876	860	869	823,600	869
2022-02-24	861	882	861	871	1,261,500	871
2022-02-22	850	866	850	861	694,400	861
2022-02-21	875	880	866	869	585,700	869
2022-02-18	886	895	883	885	426,900	885
2022-02-17	911	913	896	901	626,000	901
2022-02-16	902	920	900	915	1,095,300	915
2022-02-15	881	891	879	884	751,300	884
2022-02-14	888	892	881	884	994,500	884
2022-02-10	876	891	873	890	747,200	890
2022-02-09	866	877	865	874	605,100	874
2022-02-08	872	879	862	866	709,900	866
2022-02-07	853	878	852	876	998,300	876
2022-02-04	878	881	860	867	1,527,000	867
2022-02-03	873	893	864	878	2,311,200	878
2022-02-02	832	882	828	858	3,914,900	858
2022-02-01	842	842	826	832	1,105,800	832
2022-01-31	840	844	834	842	669,200	842
2022-01-28	837	840	829	840	1,150,300	840
2022-01-27	833	836	815	822	1,218,400	822
2022-01-26	811	828	809	818	876,900	818
2022-01-25	819	820	795	806	1,885,400	806
2022-01-24	848	860	839	857	589,000	857
2022-01-21	844	850	831	850	592,200	850
2022-01-20	852	864	850	855	1,209,700	855
2022-01-19	850	859	846	854	1,160,500	854
2022-01-18	855	867	840	846	844,500	846
2022-01-17	867	871	855	860	827,900	860
2022-01-14	872	876	858	865	1,025,200	865
2022-01-13	858	869	857	861	686,800	861
2022-01-12	844	860	844	856	721,400	856
2022-01-11	833	838	828	833	761,800	833
2022-01-07	816	830	816	825	760,300	825
2022-01-06	808	819	808	814	688,600	814
2022-01-05	817	818	807	817	675,500	817
2022-01-04	810	813	794	806	791,700	806

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 [2022年度]

4202 (株)ダイセルの時系列データ [2022年度]