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 |
|---|---|---|---|---|---|
| 1984/12/28 | 625 | 630 | 615 | 620 | 157,000 |
| 1984/12/27 | 644 | 645 | 620 | 621 | 317,000 |
| 1984/12/26 | 645 | 648 | 635 | 640 | 494,000 |
| 1984/12/25 | 639 | 639 | 626 | 635 | 372,000 |
| 1984/12/24 | 629 | 631 | 626 | 631 | 282,000 |
| 1984/12/22 | 630 | 634 | 626 | 630 | 131,000 |
| 1984/12/21 | 633 | 635 | 626 | 630 | 152,000 |
| 1984/12/20 | 629 | 639 | 626 | 639 | 301,000 |
| 1984/12/19 | 650 | 655 | 627 | 639 | 1,040,000 |
| 1984/12/18 | 633 | 640 | 625 | 639 | 477,000 |
| 1984/12/17 | 610 | 635 | 610 | 635 | 426,000 |
| 1984/12/15 | 613 | 615 | 607 | 610 | 175,000 |
| 1984/12/14 | 610 | 611 | 605 | 611 | 473,000 |
| 1984/12/13 | 617 | 617 | 610 | 613 | 584,000 |
| 1984/12/12 | 620 | 624 | 610 | 618 | 973,000 |
| 1984/12/11 | 614 | 617 | 608 | 614 | 1,696,000 |
| 1984/12/10 | 615 | 625 | 615 | 615 | 238,000 |
| 1984/12/07 | 635 | 643 | 625 | 625 | 767,000 |
| 1984/12/06 | 650 | 651 | 643 | 645 | 714,000 |
| 1984/12/05 | 674 | 678 | 660 | 660 | 1,358,000 |
| 1984/12/04 | 675 | 687 | 670 | 674 | 1,868,000 |
| 1984/12/03 | 672 | 688 | 667 | 680 | 2,700,000 |
| 1984/12/01 | 662 | 662 | 653 | 662 | 691,000 |
| 1984/11/30 | 660 | 667 | 652 | 652 | 2,360,000 |
| 1984/11/29 | 655 | 669 | 648 | 655 | 2,780,000 |
| 1984/11/28 | 640 | 658 | 633 | 658 | 4,460,000 |
| 1984/11/27 | 622 | 638 | 617 | 630 | 1,846,000 |
| 1984/11/26 | 616 | 621 | 616 | 616 | 462,000 |
| 1984/11/24 | 615 | 619 | 615 | 616 | 216,000 |
| 1984/11/22 | 624 | 625 | 618 | 619 | 521,000 |
| 1984/11/21 | 615 | 623 | 612 | 620 | 781,000 |
| 1984/11/20 | 620 | 621 | 611 | 611 | 743,000 |
| 1984/11/19 | 609 | 622 | 605 | 619 | 1,446,000 |
| 1984/11/17 | 599 | 605 | 595 | 605 | 466,000 |
| 1984/11/16 | 600 | 604 | 592 | 599 | 317,000 |
| 1984/11/15 | 605 | 605 | 590 | 590 | 476,000 |
| 1984/11/14 | 596 | 603 | 594 | 601 | 532,000 |
| 1984/11/13 | 588 | 595 | 588 | 592 | 254,000 |
| 1984/11/12 | 595 | 598 | 588 | 598 | 372,000 |
| 1984/11/09 | 589 | 604 | 585 | 598 | 633,000 |
| 1984/11/08 | 571 | 581 | 570 | 581 | 731,000 |
| 1984/11/07 | 595 | 595 | 579 | 581 | 402,000 |
| 1984/11/06 | 602 | 603 | 583 | 590 | 649,000 |
| 1984/11/05 | 603 | 609 | 599 | 603 | 1,321,000 |
| 1984/11/02 | 600 | 600 | 593 | 598 | 781,000 |
| 1984/11/01 | 610 | 610 | 590 | 590 | 1,011,000 |
| 1984/10/31 | 606 | 610 | 603 | 609 | 773,000 |
| 1984/10/30 | 609 | 610 | 601 | 607 | 1,342,000 |
| 1984/10/29 | 600 | 615 | 595 | 609 | 1,867,000 |
| 1984/10/27 | 590 | 592 | 585 | 590 | 497,000 |
| 1984/10/26 | 600 | 604 | 585 | 590 | 821,000 |
| 1984/10/25 | 605 | 610 | 597 | 599 | 3,357,000 |
| 1984/10/24 | 592 | 602 | 592 | 595 | 4,090,000 |
| 1984/10/23 | 575 | 582 | 572 | 582 | 1,662,000 |
| 1984/10/22 | 561 | 575 | 561 | 575 | 926,000 |
| 1984/10/20 | 563 | 563 | 559 | 560 | 440,000 |
| 1984/10/19 | 558 | 558 | 552 | 553 | 334,000 |
| 1984/10/18 | 560 | 560 | 550 | 550 | 395,000 |
| 1984/10/17 | 561 | 564 | 550 | 550 | 635,000 |
| 1984/10/16 | 565 | 567 | 561 | 561 | 631,000 |
| 1984/10/15 | 560 | 560 | 556 | 560 | 285,000 |
| 1984/10/12 | 559 | 559 | 548 | 550 | 592,000 |
| 1984/10/11 | 568 | 568 | 555 | 559 | 299,000 |
| 1984/10/09 | 555 | 569 | 550 | 569 | 608,000 |
| 1984/10/08 | 556 | 558 | 555 | 555 | 300,000 |
| 1984/10/06 | 562 | 562 | 555 | 556 | 160,000 |
| 1984/10/05 | 561 | 565 | 557 | 564 | 503,000 |
| 1984/10/04 | 569 | 570 | 556 | 556 | 548,000 |
| 1984/10/03 | 570 | 577 | 565 | 570 | 816,000 |
| 1984/10/02 | 580 | 586 | 566 | 573 | 1,651,000 |
| 1984/10/01 | 567 | 579 | 567 | 579 | 2,447,000 |
| 1984/09/29 | 556 | 566 | 556 | 566 | 553,000 |
| 1984/09/28 | 558 | 559 | 553 | 556 | 220,000 |
| 1984/09/27 | 559 | 559 | 553 | 555 | 440,000 |
| 1984/09/26 | 550 | 559 | 550 | 555 | 625,000 |
| 1984/09/25 | 550 | 560 | 545 | 559 | 666,000 |
| 1984/09/22 | 550 | 550 | 545 | 547 | 370,000 |
| 1984/09/21 | 560 | 565 | 554 | 558 | 560,000 |
| 1984/09/20 | 560 | 560 | 551 | 554 | 305,000 |
| 1984/09/19 | 560 | 565 | 556 | 558 | 899,000 |
| 1984/09/18 | 566 | 566 | 558 | 558 | 482,000 |
| 1984/09/17 | 565 | 569 | 560 | 565 | 724,000 |
| 1984/09/14 | 563 | 567 | 553 | 558 | 761,000 |
| 1984/09/13 | 567 | 567 | 560 | 563 | 793,000 |
| 1984/09/12 | 552 | 565 | 552 | 557 | 760,000 |
| 1984/09/11 | 550 | 553 | 549 | 552 | 573,000 |
| 1984/09/10 | 550 | 554 | 546 | 554 | 750,000 |
| 1984/09/07 | 565 | 568 | 555 | 555 | 698,000 |
| 1984/09/06 | 571 | 571 | 560 | 565 | 1,434,000 |
| 1984/09/05 | 571 | 571 | 562 | 571 | 2,494,000 |
| 1984/09/04 | 563 | 563 | 552 | 562 | 987,000 |
| 1984/09/03 | 561 | 568 | 556 | 559 | 748,000 |
| 1984/09/01 | 570 | 575 | 565 | 566 | 2,140,000 |
| 1984/08/31 | 560 | 571 | 556 | 566 | 4,294,000 |
| 1984/08/30 | 560 | 561 | 555 | 555 | 781,000 |
| 1984/08/29 | 567 | 568 | 555 | 564 | 5,878,999 |
| 1984/08/28 | 553 | 567 | 550 | 567 | 5,527,999 |
| 1984/08/27 | 544 | 553 | 541 | 552 | 1,441,000 |
| 1984/08/25 | 543 | 545 | 540 | 544 | 379,000 |
| 1984/08/24 | 540 | 546 | 540 | 540 | 782,000 |
| 1984/08/23 | 553 | 553 | 545 | 550 | 2,058,000 |
| 1984/08/22 | 544 | 558 | 538 | 555 | 3,779,000 |
| 1984/08/21 | 530 | 538 | 528 | 538 | 959,000 |
| 1984/08/20 | 537 | 539 | 521 | 526 | 466,000 |
| 1984/08/18 | 530 | 540 | 526 | 535 | 358,000 |
| 1984/08/17 | 538 | 540 | 530 | 540 | 665,000 |
| 1984/08/16 | 540 | 547 | 534 | 540 | 1,690,000 |
| 1984/08/15 | 526 | 540 | 523 | 538 | 849,000 |
| 1984/08/14 | 531 | 533 | 525 | 530 | 487,000 |
| 1984/08/13 | 540 | 540 | 530 | 533 | 667,000 |
| 1984/08/10 | 528 | 535 | 525 | 531 | 1,117,000 |
| 1984/08/09 | 525 | 538 | 521 | 532 | 1,334,000 |
| 1984/08/08 | 533 | 538 | 525 | 530 | 1,599,000 |
| 1984/08/07 | 560 | 562 | 541 | 543 | 5,480,999 |
| 1984/08/06 | 538 | 557 | 535 | 555 | 3,868,000 |
| 1984/08/04 | 545 | 545 | 529 | 540 | 2,242,000 |
| 1984/08/03 | 539 | 554 | 533 | 545 | 11,493,999 |
| 1984/08/02 | 529 | 543 | 525 | 540 | 9,770,999 |
| 1984/08/01 | 501 | 518 | 500 | 515 | 5,118,999 |
| 1984/07/31 | 505 | 505 | 492 | 500 | 1,612,000 |
| 1984/07/30 | 513 | 515 | 504 | 508 | 3,209,000 |
| 1984/07/28 | 515 | 515 | 507 | 507 | 4,415,000 |
| 1984/07/27 | 509 | 512 | 502 | 505 | 5,989,999 |
| 1984/07/26 | 470 | 499 | 470 | 490 | 3,154,000 |
| 1984/07/25 | 468 | 470 | 463 | 465 | 866,000 |
| 1984/07/24 | 451 | 470 | 441 | 468 | 1,050,000 |
| 1984/07/23 | 484 | 486 | 460 | 461 | 519,000 |
| 1984/07/21 | 471 | 479 | 470 | 479 | 460,000 |
| 1984/07/20 | 470 | 475 | 467 | 469 | 1,012,000 |
| 1984/07/19 | 491 | 495 | 465 | 465 | 1,996,000 |
| 1984/07/18 | 494 | 507 | 491 | 496 | 9,333,999 |
| 1984/07/17 | 468 | 503 | 468 | 494 | 8,453,999 |
| 1984/07/16 | 458 | 469 | 458 | 463 | 1,044,000 |
| 1984/07/13 | 459 | 463 | 446 | 448 | 1,120,000 |
| 1984/07/12 | 470 | 473 | 465 | 469 | 2,314,000 |
| 1984/07/11 | 457 | 478 | 457 | 474 | 2,837,000 |
| 1984/07/10 | 459 | 460 | 450 | 457 | 1,084,000 |
| 1984/07/09 | 460 | 464 | 460 | 464 | 239,000 |
| 1984/07/07 | 465 | 465 | 460 | 465 | 114,000 |
| 1984/07/06 | 470 | 470 | 460 | 467 | 946,000 |
| 1984/07/05 | 465 | 470 | 463 | 470 | 1,791,000 |
| 1984/07/04 | 465 | 469 | 463 | 465 | 1,358,000 |
| 1984/07/03 | 480 | 481 | 466 | 469 | 4,415,000 |
| 1984/07/02 | 458 | 470 | 457 | 465 | 2,496,000 |
| 1984/06/30 | 445 | 455 | 443 | 453 | 1,663,000 |
| 1984/06/29 | 450 | 451 | 442 | 442 | 1,467,000 |
| 1984/06/28 | 440 | 445 | 436 | 440 | 621,000 |
| 1984/06/27 | 417 | 430 | 417 | 425 | 370,000 |
| 1984/06/26 | 413 | 415 | 410 | 410 | 252,000 |
| 1984/06/25 | 416 | 420 | 410 | 413 | 134,000 |
| 1984/06/23 | 415 | 415 | 410 | 411 | 143,000 |
| 1984/06/22 | 419 | 425 | 415 | 415 | 201,000 |
| 1984/06/21 | 420 | 422 | 414 | 414 | 202,000 |
| 1984/06/20 | 420 | 435 | 420 | 420 | 139,000 |
| 1984/06/19 | 420 | 420 | 415 | 415 | 147,000 |
| 1984/06/18 | 417 | 420 | 410 | 410 | 98,000 |
| 1984/06/16 | 413 | 421 | 413 | 413 | 63,000 |
| 1984/06/15 | 410 | 425 | 410 | 418 | 120,000 |
| 1984/06/14 | 422 | 426 | 418 | 419 | 170,000 |
| 1984/06/13 | 429 | 430 | 420 | 425 | 164,000 |
| 1984/06/12 | 433 | 433 | 430 | 432 | 119,000 |
| 1984/06/11 | 430 | 439 | 429 | 435 | 142,000 |
| 1984/06/08 | 434 | 435 | 430 | 430 | 156,000 |
| 1984/06/07 | 430 | 439 | 430 | 434 | 476,000 |
| 1984/06/06 | 433 | 435 | 427 | 432 | 234,000 |
| 1984/06/05 | 425 | 436 | 425 | 430 | 422,000 |
| 1984/06/04 | 420 | 424 | 416 | 421 | 148,000 |
| 1984/06/02 | 406 | 413 | 405 | 410 | 212,000 |
| 1984/06/01 | 400 | 405 | 400 | 400 | 430,000 |
| 1984/05/31 | 418 | 418 | 400 | 408 | 192,000 |
| 1984/05/30 | 420 | 422 | 420 | 421 | 94,000 |
| 1984/05/29 | 404 | 410 | 404 | 408 | 315,000 |
| 1984/05/28 | 412 | 412 | 400 | 400 | 367,000 |
| 1984/05/26 | 415 | 415 | 409 | 410 | 233,000 |
| 1984/05/25 | 418 | 420 | 413 | 418 | 297,000 |
| 1984/05/24 | 400 | 414 | 400 | 408 | 550,000 |
| 1984/05/23 | 390 | 390 | 388 | 390 | 249,000 |
| 1984/05/22 | 385 | 391 | 377 | 391 | 737,000 |
| 1984/05/21 | 407 | 410 | 400 | 400 | 472,000 |
| 1984/05/19 | 404 | 417 | 403 | 412 | 404,000 |
| 1984/05/18 | 405 | 415 | 400 | 409 | 790,000 |
| 1984/05/17 | 445 | 445 | 425 | 425 | 366,000 |
| 1984/05/16 | 448 | 450 | 438 | 440 | 1,115,000 |
| 1984/05/15 | 438 | 457 | 435 | 450 | 398,000 |
| 1984/05/14 | 460 | 460 | 440 | 440 | 358,000 |
| 1984/05/11 | 471 | 476 | 470 | 470 | 345,000 |
| 1984/05/10 | 496 | 497 | 476 | 476 | 379,000 |
| 1984/05/09 | 508 | 515 | 496 | 496 | 377,000 |
| 1984/05/08 | 523 | 526 | 514 | 518 | 680,000 |
| 1984/05/07 | 523 | 529 | 520 | 528 | 839,000 |
| 1984/05/04 | 504 | 524 | 502 | 519 | 840,000 |
| 1984/05/02 | 495 | 502 | 495 | 502 | 264,000 |
| 1984/05/01 | 497 | 504 | 497 | 498 | 520,000 |
| 1984/04/28 | 495 | 500 | 495 | 498 | 304,000 |
| 1984/04/27 | 494 | 509 | 492 | 502 | 907,000 |
| 1984/04/26 | 490 | 491 | 486 | 489 | 253,000 |
| 1984/04/25 | 484 | 499 | 484 | 492 | 351,000 |
| 1984/04/24 | 487 | 487 | 480 | 481 | 238,000 |
| 1984/04/23 | 493 | 493 | 485 | 486 | 216,000 |
| 1984/04/21 | 488 | 498 | 485 | 496 | 298,000 |
| 1984/04/20 | 485 | 500 | 483 | 498 | 583,000 |
| 1984/04/19 | 489 | 489 | 480 | 480 | 84,000 |
| 1984/04/18 | 491 | 499 | 480 | 490 | 767,000 |
| 1984/04/17 | 500 | 500 | 485 | 490 | 1,054,000 |
| 1984/04/16 | 517 | 517 | 490 | 498 | 1,140,000 |
| 1984/04/13 | 509 | 510 | 503 | 507 | 2,949,000 |
| 1984/04/12 | 492 | 501 | 485 | 498 | 3,975,000 |
| 1984/04/11 | 468 | 485 | 468 | 480 | 1,378,000 |
| 1984/04/10 | 462 | 469 | 462 | 462 | 270,000 |
| 1984/04/09 | 460 | 460 | 455 | 457 | 300,000 |
| 1984/04/07 | 459 | 460 | 450 | 450 | 99,000 |
| 1984/04/06 | 453 | 455 | 453 | 454 | 450,000 |
| 1984/04/05 | 465 | 470 | 460 | 463 | 824,000 |
| 1984/04/04 | 450 | 465 | 450 | 459 | 602,000 |
| 1984/04/03 | 445 | 448 | 440 | 443 | 1,034,000 |
| 1984/04/02 | 446 | 455 | 440 | 448 | 375,000 |
| 1984/03/31 | 440 | 440 | 440 | 440 | 113,000 |
| 1984/03/30 | 450 | 452 | 441 | 445 | 193,000 |
| 1984/03/29 | 466 | 467 | 452 | 452 | 503,000 |
| 1984/03/28 | 465 | 470 | 451 | 461 | 711,000 |
| 1984/03/28 | 1 -> 1.10 分割 | ||||
| 1984/03/27 | 500 | 505 | 495 | 505 | 724,000 |
| 1984/03/26 | 505 | 505 | 495 | 502 | 1,060,000 |
| 1984/03/24 | 500 | 505 | 500 | 503 | 402,000 |
| 1984/03/23 | 489 | 505 | 489 | 495 | 637,000 |
| 1984/03/22 | 485 | 500 | 485 | 494 | 533,000 |
| 1984/03/21 | 495 | 497 | 485 | 490 | 1,502,000 |
| 1984/03/19 | 499 | 499 | 490 | 496 | 114,000 |
| 1984/03/17 | 498 | 500 | 490 | 499 | 297,000 |
| 1984/03/16 | 495 | 499 | 490 | 499 | 1,109,000 |
| 1984/03/15 | 493 | 500 | 493 | 495 | 1,245,000 |
| 1984/03/14 | 478 | 487 | 478 | 483 | 495,000 |
| 1984/03/13 | 473 | 482 | 473 | 476 | 278,000 |
| 1984/03/12 | 463 | 473 | 463 | 473 | 220,000 |
| 1984/03/09 | 462 | 469 | 462 | 463 | 122,000 |
| 1984/03/08 | 470 | 472 | 467 | 467 | 302,000 |
| 1984/03/07 | 480 | 480 | 475 | 477 | 254,000 |
| 1984/03/06 | 479 | 489 | 477 | 482 | 533,000 |
| 1984/03/05 | 479 | 480 | 475 | 475 | 352,000 |
| 1984/03/03 | 475 | 479 | 475 | 479 | 139,000 |
| 1984/03/02 | 457 | 463 | 457 | 460 | 346,000 |
| 1984/03/01 | 464 | 465 | 456 | 460 | 224,000 |
| 1984/02/29 | 457 | 460 | 454 | 454 | 135,000 |
| 1984/02/28 | 470 | 473 | 462 | 462 | 319,000 |
| 1984/02/27 | 461 | 466 | 460 | 460 | 359,000 |
| 1984/02/25 | 460 | 460 | 455 | 455 | 127,000 |
| 1984/02/24 | 447 | 454 | 447 | 454 | 182,000 |
| 1984/02/23 | 447 | 452 | 445 | 452 | 278,000 |
| 1984/02/22 | 446 | 457 | 445 | 447 | 214,000 |
| 1984/02/21 | 449 | 453 | 448 | 448 | 236,000 |
| 1984/02/20 | 449 | 457 | 448 | 452 | 42,000 |
| 1984/02/18 | 449 | 452 | 449 | 449 | 95,000 |
| 1984/02/17 | 450 | 454 | 447 | 454 | 241,000 |
| 1984/02/16 | 446 | 449 | 445 | 445 | 137,000 |
| 1984/02/15 | 441 | 446 | 441 | 445 | 412,000 |
| 1984/02/14 | 445 | 446 | 443 | 445 | 315,000 |
| 1984/02/13 | 450 | 450 | 444 | 446 | 829,000 |
| 1984/02/10 | 445 | 446 | 442 | 442 | 178,000 |
| 1984/02/09 | 458 | 460 | 445 | 445 | 440,000 |
| 1984/02/08 | 464 | 464 | 460 | 460 | 219,000 |
| 1984/02/07 | 463 | 465 | 463 | 464 | 91,000 |
| 1984/02/06 | 465 | 470 | 464 | 465 | 219,000 |
| 1984/02/04 | 466 | 467 | 466 | 466 | 77,000 |
| 1984/02/03 | 471 | 474 | 467 | 470 | 208,000 |
| 1984/02/02 | 475 | 475 | 472 | 475 | 152,000 |
| 1984/02/01 | 480 | 482 | 475 | 480 | 335,000 |
| 1984/01/31 | 476 | 485 | 475 | 482 | 498,000 |
| 1984/01/30 | 464 | 478 | 464 | 475 | 527,000 |
| 1984/01/28 | 462 | 464 | 461 | 463 | 252,000 |
| 1984/01/27 | 462 | 463 | 461 | 461 | 412,000 |
| 1984/01/26 | 464 | 467 | 461 | 465 | 117,000 |
| 1984/01/25 | 455 | 464 | 455 | 464 | 161,000 |
| 1984/01/24 | 465 | 468 | 460 | 460 | 406,000 |
| 1984/01/23 | 469 | 470 | 468 | 469 | 626,000 |
| 1984/01/21 | 470 | 471 | 467 | 470 | 208,000 |
| 1984/01/20 | 470 | 472 | 468 | 470 | 293,000 |
| 1984/01/19 | 473 | 475 | 471 | 472 | 140,000 |
| 1984/01/18 | 480 | 484 | 471 | 475 | 431,000 |
| 1984/01/17 | 478 | 485 | 476 | 485 | 598,000 |
| 1984/01/13 | 484 | 484 | 478 | 478 | 533,000 |
| 1984/01/12 | 491 | 491 | 484 | 484 | 189,000 |
| 1984/01/11 | 495 | 499 | 482 | 491 | 268,000 |
| 1984/01/10 | 500 | 500 | 491 | 495 | 258,000 |
| 1984/01/09 | 506 | 506 | 502 | 503 | 223,000 |
| 1984/01/07 | 505 | 507 | 505 | 507 | 406,000 |
| 1984/01/06 | 502 | 502 | 493 | 502 | 925,000 |
| 1984/01/05 | 502 | 511 | 502 | 504 | 372,000 |
| 1984/01/04 | 515 | 515 | 500 | 512 | 857,000 |