ダイセル(4202)の株価時系列情報
ダイセル(4202)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 518 | 518 | 501 | 514 | 473,000 |
| 1983/12/27 | 514 | 524 | 514 | 516 | 683,000 |
| 1983/12/26 | 518 | 531 | 517 | 524 | 3,403,999 |
| 1983/12/24 | 510 | 518 | 506 | 515 | 2,316,000 |
| 1983/12/23 | 494 | 514 | 490 | 510 | 3,906,999 |
| 1983/12/22 | 490 | 490 | 481 | 490 | 805,000 |
| 1983/12/21 | 485 | 491 | 480 | 485 | 1,697,000 |
| 1983/12/20 | 469 | 481 | 469 | 476 | 250,000 |
| 1983/12/19 | 467 | 474 | 465 | 466 | 314,000 |
| 1983/12/17 | 482 | 482 | 475 | 482 | 507,000 |
| 1983/12/16 | 475 | 484 | 473 | 480 | 1,122,000 |
| 1983/12/15 | 469 | 475 | 463 | 470 | 494,000 |
| 1983/12/14 | 455 | 460 | 455 | 459 | 54,000 |
| 1983/12/13 | 465 | 465 | 455 | 455 | 267,000 |
| 1983/12/12 | 458 | 465 | 457 | 465 | 506,000 |
| 1983/12/09 | 457 | 458 | 452 | 452 | 186,000 |
| 1983/12/08 | 455 | 459 | 455 | 457 | 149,000 |
| 1983/12/07 | 460 | 460 | 455 | 456 | 440,000 |
| 1983/12/06 | 452 | 455 | 450 | 455 | 497,000 |
| 1983/12/05 | 450 | 450 | 447 | 449 | 95,000 |
| 1983/12/03 | 446 | 449 | 446 | 446 | 338,000 |
| 1983/12/02 | 447 | 449 | 442 | 444 | 370,000 |
| 1983/12/01 | 457 | 460 | 440 | 447 | 1,919,000 |
| 1983/11/30 | 449 | 452 | 447 | 452 | 119,000 |
| 1983/11/29 | 440 | 447 | 440 | 447 | 168,000 |
| 1983/11/28 | 450 | 450 | 442 | 443 | 147,000 |
| 1983/11/26 | 455 | 456 | 448 | 450 | 369,000 |
| 1983/11/25 | 459 | 459 | 450 | 456 | 475,000 |
| 1983/11/24 | 462 | 466 | 454 | 454 | 495,000 |
| 1983/11/22 | 462 | 464 | 452 | 461 | 319,000 |
| 1983/11/21 | 468 | 468 | 461 | 461 | 142,000 |
| 1983/11/19 | 468 | 469 | 466 | 468 | 173,000 |
| 1983/11/18 | 473 | 473 | 465 | 466 | 785,000 |
| 1983/11/17 | 477 | 482 | 473 | 474 | 2,548,999 |
| 1983/11/16 | 469 | 477 | 469 | 475 | 1,960,000 |
| 1983/11/15 | 465 | 480 | 463 | 470 | 3,129,999 |
| 1983/11/14 | 438 | 465 | 438 | 458 | 2,741,999 |
| 1983/11/11 | 430 | 438 | 430 | 435 | 787,000 |
| 1983/11/10 | 430 | 430 | 429 | 430 | 182,000 |
| 1983/11/09 | 437 | 440 | 430 | 431 | 620,000 |
| 1983/11/08 | 439 | 439 | 437 | 437 | 50,000 |
| 1983/11/07 | 440 | 440 | 438 | 440 | 288,000 |
| 1983/11/05 | 440 | 440 | 431 | 440 | 173,000 |
| 1983/11/04 | 439 | 444 | 438 | 444 | 1,052,000 |
| 1983/11/02 | 440 | 442 | 439 | 439 | 837,000 |
| 1983/11/01 | 448 | 448 | 438 | 439 | 328,000 |
| 1983/10/31 | 451 | 452 | 448 | 448 | 62,000 |
| 1983/10/29 | 450 | 458 | 450 | 452 | 562,000 |
| 1983/10/28 | 450 | 453 | 447 | 450 | 1,220,000 |
| 1983/10/27 | 447 | 448 | 445 | 448 | 183,000 |
| 1983/10/26 | 445 | 447 | 441 | 447 | 85,000 |
| 1983/10/25 | 437 | 440 | 437 | 440 | 1,033,000 |
| 1983/10/24 | 437 | 437 | 437 | 437 | 37,000 |
| 1983/10/22 | 448 | 448 | 440 | 442 | 222,000 |
| 1983/10/21 | 455 | 461 | 452 | 453 | 389,000 |
| 1983/10/20 | 455 | 457 | 455 | 455 | 187,000 |
| 1983/10/19 | 457 | 458 | 453 | 456 | 501,000 |
| 1983/10/18 | 465 | 465 | 455 | 460 | 434,000 |
| 1983/10/17 | 454 | 465 | 454 | 465 | 506,000 |
| 1983/10/15 | 460 | 465 | 454 | 464 | 297,000 |
| 1983/10/14 | 475 | 478 | 465 | 465 | 929,000 |
| 1983/10/13 | 485 | 494 | 476 | 480 | 3,206,999 |
| 1983/10/12 | 472 | 482 | 468 | 480 | 2,275,000 |
| 1983/10/11 | 481 | 485 | 462 | 474 | 1,344,000 |
| 1983/10/07 | 489 | 489 | 483 | 486 | 1,313,000 |
| 1983/10/06 | 483 | 492 | 482 | 484 | 2,661,999 |
| 1983/10/05 | 465 | 483 | 465 | 477 | 2,163,000 |
| 1983/10/04 | 470 | 470 | 460 | 460 | 710,000 |
| 1983/10/03 | 465 | 472 | 462 | 466 | 2,046,000 |
| 1983/10/01 | 450 | 465 | 450 | 465 | 2,367,000 |
| 1983/09/30 | 439 | 451 | 436 | 450 | 824,000 |
| 1983/09/29 | 435 | 439 | 432 | 435 | 686,000 |
| 1983/09/28 | 428 | 430 | 425 | 430 | 154,000 |
| 1983/09/27 | 425 | 428 | 416 | 428 | 340,000 |
| 1983/09/26 | 420 | 427 | 418 | 427 | 250,000 |
| 1983/09/24 | 425 | 425 | 420 | 425 | 76,000 |
| 1983/09/22 | 426 | 426 | 420 | 422 | 100,000 |
| 1983/09/21 | 423 | 425 | 420 | 425 | 225,000 |
| 1983/09/20 | 425 | 425 | 420 | 421 | 140,000 |
| 1983/09/19 | 416 | 417 | 414 | 415 | 79,000 |
| 1983/09/17 | 416 | 417 | 416 | 416 | 117,000 |
| 1983/09/16 | 425 | 425 | 418 | 418 | 331,000 |
| 1983/09/14 | 434 | 436 | 425 | 425 | 589,000 |
| 1983/09/13 | 438 | 438 | 433 | 436 | 256,000 |
| 1983/09/12 | 435 | 435 | 431 | 434 | 99,000 |
| 1983/09/09 | 430 | 435 | 429 | 430 | 184,000 |
| 1983/09/08 | 434 | 436 | 432 | 432 | 226,000 |
| 1983/09/07 | 433 | 438 | 433 | 436 | 230,000 |
| 1983/09/06 | 435 | 440 | 432 | 438 | 551,000 |
| 1983/09/05 | 435 | 435 | 428 | 428 | 201,000 |
| 1983/09/03 | 431 | 435 | 429 | 429 | 100,000 |
| 1983/09/02 | 437 | 437 | 425 | 429 | 625,000 |
| 1983/09/01 | 445 | 445 | 437 | 437 | 526,000 |
| 1983/08/31 | 425 | 444 | 425 | 433 | 314,000 |
| 1983/08/30 | 433 | 435 | 423 | 425 | 407,000 |
| 1983/08/29 | 430 | 435 | 430 | 435 | 280,000 |
| 1983/08/27 | 431 | 434 | 430 | 430 | 207,000 |
| 1983/08/26 | 435 | 435 | 431 | 431 | 277,000 |
| 1983/08/25 | 440 | 441 | 431 | 431 | 543,000 |
| 1983/08/24 | 436 | 440 | 436 | 439 | 351,000 |
| 1983/08/23 | 440 | 448 | 436 | 439 | 481,000 |
| 1983/08/22 | 443 | 445 | 440 | 445 | 361,000 |
| 1983/08/20 | 448 | 448 | 432 | 440 | 368,000 |
| 1983/08/19 | 446 | 452 | 445 | 449 | 977,000 |
| 1983/08/18 | 432 | 445 | 431 | 443 | 1,406,000 |
| 1983/08/17 | 432 | 437 | 430 | 437 | 634,000 |
| 1983/08/16 | 431 | 440 | 431 | 437 | 617,000 |
| 1983/08/15 | 428 | 438 | 428 | 428 | 1,254,000 |
| 1983/08/12 | 437 | 439 | 431 | 431 | 900,000 |
| 1983/08/11 | 452 | 454 | 442 | 442 | 1,094,000 |
| 1983/08/10 | 468 | 470 | 455 | 458 | 1,925,000 |
| 1983/08/09 | 473 | 496 | 469 | 473 | 7,759,998 |
| 1983/08/08 | 452 | 477 | 452 | 471 | 1,573,000 |
| 1983/08/06 | 445 | 450 | 440 | 450 | 368,000 |
| 1983/08/05 | 456 | 460 | 445 | 450 | 684,000 |
| 1983/08/04 | 457 | 470 | 454 | 461 | 1,418,000 |
| 1983/08/03 | 469 | 470 | 457 | 457 | 786,000 |
| 1983/08/02 | 482 | 487 | 470 | 470 | 3,703,999 |
| 1983/08/01 | 470 | 483 | 468 | 477 | 2,362,000 |
| 1983/07/30 | 467 | 469 | 465 | 469 | 1,482,000 |
| 1983/07/29 | 470 | 485 | 469 | 474 | 5,645,999 |
| 1983/07/28 | 438 | 480 | 438 | 469 | 9,721,998 |
| 1983/07/27 | 422 | 428 | 420 | 425 | 1,009,000 |
| 1983/07/26 | 430 | 431 | 420 | 422 | 483,000 |
| 1983/07/25 | 438 | 438 | 427 | 427 | 456,000 |
| 1983/07/23 | 440 | 441 | 433 | 433 | 1,556,000 |
| 1983/07/22 | 430 | 442 | 426 | 437 | 2,787,999 |
| 1983/07/21 | 415 | 428 | 415 | 425 | 1,852,000 |
| 1983/07/20 | 405 | 413 | 405 | 412 | 867,000 |
| 1983/07/19 | 401 | 408 | 400 | 400 | 484,000 |
| 1983/07/18 | 402 | 405 | 399 | 400 | 381,000 |
| 1983/07/15 | 410 | 410 | 402 | 402 | 583,000 |
| 1983/07/14 | 398 | 413 | 398 | 405 | 722,000 |
| 1983/07/13 | 411 | 411 | 400 | 400 | 629,000 |
| 1983/07/12 | 433 | 433 | 406 | 414 | 1,486,000 |
| 1983/07/11 | 430 | 436 | 426 | 431 | 2,652,999 |
| 1983/07/09 | 429 | 434 | 426 | 427 | 5,322,999 |
| 1983/07/08 | 399 | 426 | 399 | 425 | 5,508,999 |
| 1983/07/07 | 406 | 412 | 397 | 397 | 2,037,000 |
| 1983/07/06 | 391 | 403 | 391 | 401 | 940,000 |
| 1983/07/05 | 392 | 395 | 390 | 390 | 275,000 |
| 1983/07/04 | 401 | 401 | 392 | 392 | 533,000 |
| 1983/07/02 | 402 | 405 | 396 | 400 | 881,000 |
| 1983/07/01 | 400 | 402 | 395 | 402 | 857,000 |
| 1983/06/30 | 390 | 404 | 390 | 390 | 1,442,000 |
| 1983/06/29 | 398 | 398 | 387 | 388 | 782,000 |
| 1983/06/28 | 387 | 415 | 383 | 400 | 3,533,999 |
| 1983/06/27 | 389 | 395 | 385 | 385 | 304,000 |
| 1983/06/25 | 401 | 403 | 388 | 388 | 1,319,000 |
| 1983/06/24 | 383 | 396 | 383 | 396 | 1,655,000 |
| 1983/06/23 | 385 | 390 | 381 | 381 | 1,242,000 |
| 1983/06/22 | 390 | 390 | 378 | 380 | 971,000 |
| 1983/06/21 | 395 | 399 | 382 | 390 | 2,075,000 |
| 1983/06/20 | 410 | 415 | 401 | 405 | 3,050,999 |
| 1983/06/17 | 391 | 414 | 390 | 413 | 9,924,998 |
| 1983/06/16 | 377 | 386 | 375 | 386 | 5,269,999 |
| 1983/06/15 | 365 | 380 | 360 | 377 | 7,457,999 |
| 1983/06/14 | 328 | 359 | 328 | 350 | 5,762,999 |
| 1983/06/13 | 323 | 328 | 323 | 325 | 42,000 |
| 1983/06/11 | 325 | 327 | 321 | 321 | 132,000 |
| 1983/06/10 | 318 | 320 | 318 | 320 | 110,000 |
| 1983/06/09 | 319 | 319 | 318 | 318 | 55,000 |
| 1983/06/08 | 320 | 321 | 320 | 320 | 98,000 |
| 1983/06/07 | 321 | 321 | 320 | 320 | 87,000 |
| 1983/06/06 | 326 | 326 | 320 | 321 | 122,000 |
| 1983/06/04 | 318 | 323 | 318 | 323 | 148,000 |
| 1983/06/03 | 328 | 328 | 324 | 324 | 149,000 |
| 1983/06/02 | 320 | 324 | 320 | 324 | 186,000 |
| 1983/06/01 | 326 | 328 | 317 | 317 | 169,000 |
| 1983/05/31 | 325 | 329 | 325 | 325 | 216,000 |
| 1983/05/30 | 328 | 329 | 325 | 325 | 89,000 |
| 1983/05/28 | 329 | 330 | 323 | 325 | 354,000 |
| 1983/05/27 | 318 | 329 | 316 | 327 | 289,000 |
| 1983/05/26 | 320 | 325 | 318 | 318 | 237,000 |
| 1983/05/25 | 325 | 325 | 318 | 318 | 171,000 |
| 1983/05/24 | 326 | 326 | 320 | 321 | 61,000 |
| 1983/05/23 | 327 | 328 | 325 | 326 | 260,000 |
| 1983/05/20 | 328 | 328 | 320 | 325 | 160,000 |
| 1983/05/19 | 328 | 328 | 324 | 328 | 266,000 |
| 1983/05/18 | 325 | 326 | 321 | 326 | 199,000 |
| 1983/05/17 | 329 | 329 | 324 | 324 | 146,000 |
| 1983/05/16 | 330 | 330 | 328 | 329 | 74,000 |
| 1983/05/14 | 327 | 328 | 326 | 328 | 156,000 |
| 1983/05/13 | 328 | 328 | 326 | 328 | 88,000 |
| 1983/05/12 | 329 | 330 | 326 | 326 | 436,000 |
| 1983/05/11 | 326 | 329 | 325 | 326 | 306,000 |
| 1983/05/10 | 329 | 330 | 321 | 322 | 419,000 |
| 1983/05/09 | 328 | 330 | 328 | 330 | 556,000 |
| 1983/05/07 | 325 | 328 | 320 | 328 | 162,000 |
| 1983/05/06 | 329 | 330 | 320 | 330 | 398,000 |
| 1983/05/04 | 323 | 325 | 321 | 324 | 153,000 |
| 1983/05/02 | 324 | 324 | 320 | 324 | 50,000 |
| 1983/04/30 | 327 | 327 | 316 | 319 | 144,000 |
| 1983/04/28 | 330 | 330 | 327 | 329 | 340,000 |
| 1983/04/27 | 324 | 329 | 323 | 329 | 780,000 |
| 1983/04/26 | 319 | 328 | 316 | 327 | 345,000 |
| 1983/04/25 | 314 | 314 | 313 | 314 | 185,000 |
| 1983/04/23 | 312 | 315 | 309 | 312 | 223,000 |
| 1983/04/22 | 317 | 318 | 315 | 315 | 510,000 |
| 1983/04/21 | 319 | 319 | 317 | 317 | 191,000 |
| 1983/04/20 | 322 | 328 | 318 | 318 | 172,000 |
| 1983/04/19 | 327 | 329 | 322 | 322 | 188,000 |
| 1983/04/18 | 330 | 330 | 327 | 327 | 264,000 |
| 1983/04/15 | 332 | 332 | 326 | 330 | 703,000 |
| 1983/04/14 | 321 | 330 | 321 | 330 | 1,472,000 |
| 1983/04/13 | 322 | 325 | 319 | 321 | 632,000 |
| 1983/04/12 | 317 | 318 | 316 | 318 | 54,000 |
| 1983/04/11 | 318 | 319 | 316 | 316 | 169,000 |
| 1983/04/09 | 316 | 320 | 316 | 316 | 74,000 |
| 1983/04/08 | 320 | 320 | 315 | 318 | 202,000 |
| 1983/04/07 | 321 | 322 | 320 | 320 | 145,000 |
| 1983/04/06 | 321 | 325 | 320 | 320 | 224,000 |
| 1983/04/05 | 324 | 325 | 322 | 323 | 96,000 |
| 1983/04/04 | 328 | 328 | 324 | 324 | 121,000 |
| 1983/04/02 | 324 | 326 | 321 | 323 | 162,000 |
| 1983/04/01 | 330 | 330 | 324 | 324 | 238,000 |
| 1983/03/31 | 330 | 330 | 328 | 328 | 102,000 |
| 1983/03/30 | 324 | 330 | 324 | 330 | 308,000 |
| 1983/03/29 | 328 | 329 | 327 | 328 | 205,000 |
| 1983/03/28 | 324 | 332 | 320 | 332 | 124,000 |
| 1983/03/26 | 336 | 336 | 330 | 330 | 464,000 |
| 1983/03/25 | 336 | 338 | 335 | 336 | 546,000 |
| 1983/03/24 | 338 | 339 | 335 | 335 | 873,000 |
| 1983/03/23 | 334 | 339 | 330 | 338 | 832,000 |
| 1983/03/22 | 338 | 338 | 333 | 334 | 375,000 |
| 1983/03/18 | 340 | 340 | 333 | 337 | 487,000 |
| 1983/03/17 | 335 | 340 | 335 | 340 | 786,000 |
| 1983/03/16 | 342 | 342 | 335 | 335 | 809,000 |
| 1983/03/15 | 335 | 343 | 334 | 343 | 3,927,999 |
| 1983/03/14 | 325 | 332 | 324 | 330 | 1,167,000 |
| 1983/03/12 | 325 | 325 | 324 | 324 | 253,000 |
| 1983/03/11 | 324 | 325 | 323 | 324 | 259,000 |
| 1983/03/10 | 323 | 324 | 322 | 324 | 270,000 |
| 1983/03/09 | 320 | 323 | 320 | 322 | 71,000 |
| 1983/03/08 | 317 | 325 | 315 | 320 | 919,000 |
| 1983/03/07 | 318 | 323 | 315 | 319 | 162,000 |
| 1983/03/05 | 317 | 319 | 310 | 315 | 347,000 |
| 1983/03/04 | 321 | 324 | 313 | 320 | 704,000 |
| 1983/03/03 | 325 | 326 | 321 | 326 | 782,000 |
| 1983/03/02 | 320 | 324 | 317 | 317 | 504,000 |
| 1983/03/01 | 320 | 328 | 320 | 325 | 1,173,000 |
| 1983/02/28 | 320 | 325 | 317 | 322 | 856,000 |
| 1983/02/26 | 315 | 322 | 315 | 322 | 701,000 |
| 1983/02/25 | 318 | 322 | 314 | 315 | 541,000 |
| 1983/02/24 | 313 | 319 | 310 | 314 | 236,000 |
| 1983/02/23 | 314 | 314 | 308 | 310 | 235,000 |
| 1983/02/22 | 312 | 315 | 310 | 315 | 163,000 |
| 1983/02/21 | 318 | 318 | 310 | 310 | 117,000 |
| 1983/02/18 | 320 | 320 | 313 | 316 | 244,000 |
| 1983/02/17 | 319 | 324 | 318 | 320 | 538,000 |
| 1983/02/16 | 320 | 327 | 315 | 320 | 1,226,000 |
| 1983/02/15 | 312 | 317 | 310 | 312 | 355,000 |
| 1983/02/14 | 312 | 317 | 310 | 310 | 273,000 |
| 1983/02/12 | 305 | 310 | 305 | 310 | 103,000 |
| 1983/02/10 | 300 | 310 | 297 | 303 | 543,000 |
| 1983/02/09 | 301 | 303 | 297 | 297 | 195,000 |
| 1983/02/08 | 306 | 308 | 306 | 306 | 149,000 |
| 1983/02/07 | 306 | 310 | 306 | 306 | 352,000 |
| 1983/02/05 | 309 | 310 | 306 | 309 | 263,000 |
| 1983/02/04 | 307 | 311 | 306 | 306 | 730,000 |
| 1983/02/03 | 310 | 312 | 306 | 307 | 435,000 |
| 1983/02/02 | 315 | 315 | 310 | 310 | 554,000 |
| 1983/02/01 | 312 | 313 | 311 | 313 | 231,000 |
| 1983/01/31 | 315 | 320 | 310 | 310 | 726,000 |
| 1983/01/29 | 320 | 324 | 315 | 315 | 533,000 |
| 1983/01/28 | 320 | 324 | 315 | 320 | 1,042,000 |
| 1983/01/27 | 312 | 327 | 312 | 320 | 2,113,000 |
| 1983/01/26 | 305 | 313 | 305 | 312 | 749,000 |
| 1983/01/25 | 301 | 310 | 299 | 308 | 599,000 |
| 1983/01/24 | 305 | 305 | 301 | 301 | 405,000 |
| 1983/01/22 | 317 | 317 | 306 | 306 | 218,000 |
| 1983/01/21 | 312 | 318 | 312 | 315 | 268,000 |
| 1983/01/20 | 315 | 317 | 310 | 315 | 353,000 |
| 1983/01/19 | 315 | 315 | 310 | 313 | 565,000 |
| 1983/01/18 | 310 | 317 | 301 | 316 | 586,000 |
| 1983/01/17 | 325 | 325 | 317 | 317 | 381,000 |
| 1983/01/14 | 331 | 331 | 322 | 323 | 1,722,000 |
| 1983/01/13 | 319 | 339 | 317 | 331 | 4,033,999 |
| 1983/01/12 | 312 | 317 | 309 | 317 | 630,000 |
| 1983/01/11 | 309 | 317 | 309 | 315 | 586,000 |
| 1983/01/10 | 322 | 322 | 311 | 313 | 865,000 |
| 1983/01/08 | 325 | 329 | 323 | 323 | 2,877,999 |
| 1983/01/07 | 315 | 325 | 313 | 323 | 5,507,999 |
| 1983/01/06 | 307 | 315 | 306 | 313 | 3,607,999 |
| 1983/01/05 | 307 | 310 | 305 | 307 | 1,084,000 |
| 1983/01/04 | 300 | 307 | 300 | 305 | 494,000 |