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 |
---|---|---|---|---|---|
1985/12/28 | 489 | 494 | 489 | 494 | 151,000 |
1985/12/27 | 497 | 497 | 487 | 493 | 267,000 |
1985/12/26 | 505 | 505 | 494 | 500 | 746,000 |
1985/12/25 | 511 | 511 | 503 | 503 | 159,000 |
1985/12/24 | 501 | 501 | 494 | 501 | 279,000 |
1985/12/23 | 501 | 503 | 501 | 501 | 78,000 |
1985/12/21 | 501 | 503 | 501 | 501 | 268,000 |
1985/12/20 | 514 | 515 | 505 | 505 | 333,000 |
1985/12/19 | 501 | 520 | 501 | 515 | 1,035,000 |
1985/12/18 | 501 | 505 | 500 | 503 | 390,000 |
1985/12/17 | 502 | 505 | 499 | 500 | 520,000 |
1985/12/16 | 501 | 507 | 501 | 502 | 372,000 |
1985/12/13 | 509 | 509 | 500 | 500 | 511,000 |
1985/12/12 | 511 | 511 | 496 | 508 | 2,111,000 |
1985/12/11 | 482 | 484 | 473 | 476 | 1,000,000 |
1985/12/10 | 486 | 486 | 483 | 485 | 193,000 |
1985/12/09 | 484 | 486 | 481 | 484 | 161,000 |
1985/12/07 | 482 | 485 | 480 | 485 | 168,000 |
1985/12/06 | 491 | 499 | 480 | 492 | 323,000 |
1985/12/05 | 500 | 500 | 496 | 496 | 258,000 |
1985/12/04 | 500 | 503 | 499 | 500 | 283,000 |
1985/12/03 | 500 | 507 | 496 | 505 | 178,000 |
1985/12/02 | 498 | 503 | 491 | 491 | 141,000 |
1985/11/30 | 490 | 500 | 490 | 495 | 43,000 |
1985/11/29 | 505 | 505 | 493 | 495 | 164,000 |
1985/11/28 | 507 | 513 | 500 | 503 | 456,000 |
1985/11/27 | 477 | 517 | 477 | 517 | 743,000 |
1985/11/26 | 477 | 477 | 472 | 476 | 251,000 |
1985/11/25 | 475 | 478 | 472 | 474 | 160,000 |
1985/11/22 | 475 | 476 | 467 | 470 | 370,000 |
1985/11/21 | 477 | 477 | 473 | 473 | 277,000 |
1985/11/20 | 479 | 483 | 473 | 473 | 778,000 |
1985/11/19 | 479 | 480 | 475 | 475 | 83,000 |
1985/11/18 | 477 | 483 | 477 | 483 | 88,000 |
1985/11/16 | 473 | 479 | 473 | 477 | 120,000 |
1985/11/15 | 465 | 475 | 465 | 475 | 274,000 |
1985/11/14 | 463 | 466 | 461 | 463 | 193,000 |
1985/11/13 | 468 | 470 | 463 | 463 | 397,000 |
1985/11/12 | 467 | 478 | 465 | 467 | 879,000 |
1985/11/11 | 465 | 474 | 465 | 465 | 676,000 |
1985/11/08 | 470 | 470 | 460 | 462 | 803,000 |
1985/11/07 | 485 | 487 | 471 | 475 | 723,000 |
1985/11/06 | 515 | 524 | 500 | 500 | 484,000 |
1985/11/05 | 497 | 510 | 497 | 505 | 245,000 |
1985/11/02 | 500 | 503 | 500 | 502 | 110,000 |
1985/11/01 | 500 | 500 | 495 | 500 | 192,000 |
1985/10/31 | 501 | 508 | 495 | 496 | 176,000 |
1985/10/30 | 499 | 510 | 496 | 510 | 224,000 |
1985/10/29 | 515 | 522 | 500 | 500 | 353,000 |
1985/10/28 | 510 | 520 | 510 | 513 | 367,000 |
1985/10/26 | 493 | 500 | 492 | 495 | 31,000 |
1985/10/25 | 490 | 500 | 490 | 492 | 265,000 |
1985/10/24 | 484 | 487 | 484 | 487 | 163,000 |
1985/10/23 | 494 | 494 | 484 | 485 | 379,000 |
1985/10/22 | 500 | 500 | 491 | 491 | 154,000 |
1985/10/21 | 505 | 505 | 500 | 500 | 40,000 |
1985/10/19 | 505 | 505 | 495 | 505 | 69,000 |
1985/10/18 | 508 | 513 | 505 | 508 | 159,000 |
1985/10/17 | 500 | 509 | 500 | 505 | 160,000 |
1985/10/16 | 490 | 494 | 487 | 490 | 458,000 |
1985/10/15 | 490 | 494 | 486 | 494 | 94,000 |
1985/10/14 | 495 | 497 | 495 | 495 | 176,000 |
1985/10/11 | 490 | 496 | 490 | 496 | 355,000 |
1985/10/09 | 480 | 490 | 478 | 488 | 525,000 |
1985/10/08 | 472 | 481 | 472 | 479 | 416,000 |
1985/10/07 | 465 | 480 | 465 | 476 | 337,000 |
1985/10/05 | 465 | 469 | 463 | 468 | 103,000 |
1985/10/04 | 464 | 467 | 463 | 467 | 265,000 |
1985/10/03 | 463 | 465 | 460 | 463 | 199,000 |
1985/10/02 | 469 | 469 | 463 | 463 | 216,000 |
1985/10/01 | 466 | 475 | 466 | 473 | 171,000 |
1985/09/30 | 460 | 470 | 456 | 464 | 206,000 |
1985/09/28 | 451 | 463 | 450 | 455 | 292,000 |
1985/09/27 | 475 | 475 | 455 | 455 | 747,000 |
1985/09/26 | 486 | 490 | 460 | 465 | 806,000 |
1985/09/25 | 515 | 515 | 486 | 486 | 951,000 |
1985/09/24 | 509 | 511 | 507 | 509 | 790,000 |
1985/09/21 | 509 | 510 | 509 | 509 | 264,000 |
1985/09/20 | 510 | 513 | 507 | 513 | 657,000 |
1985/09/19 | 520 | 520 | 514 | 517 | 867,000 |
1985/09/18 | 521 | 525 | 520 | 523 | 174,000 |
1985/09/17 | 521 | 535 | 515 | 526 | 892,000 |
1985/09/13 | 528 | 528 | 521 | 521 | 200,000 |
1985/09/12 | 530 | 530 | 522 | 522 | 411,000 |
1985/09/11 | 526 | 535 | 526 | 535 | 112,000 |
1985/09/10 | 528 | 528 | 525 | 528 | 52,000 |
1985/09/09 | 527 | 528 | 520 | 528 | 41,000 |
1985/09/07 | 520 | 527 | 520 | 527 | 50,000 |
1985/09/06 | 519 | 523 | 519 | 520 | 133,000 |
1985/09/05 | 518 | 520 | 516 | 516 | 264,000 |
1985/09/04 | 519 | 527 | 518 | 518 | 202,000 |
1985/09/03 | 530 | 535 | 515 | 517 | 211,000 |
1985/09/02 | 541 | 541 | 530 | 533 | 315,000 |
1985/08/31 | 545 | 545 | 538 | 538 | 166,000 |
1985/08/30 | 543 | 550 | 543 | 545 | 216,000 |
1985/08/29 | 545 | 549 | 544 | 544 | 150,000 |
1985/08/28 | 545 | 550 | 545 | 545 | 266,000 |
1985/08/27 | 555 | 555 | 546 | 547 | 72,000 |
1985/08/26 | 553 | 565 | 553 | 555 | 46,000 |
1985/08/24 | 553 | 555 | 550 | 553 | 118,000 |
1985/08/23 | 546 | 553 | 545 | 546 | 65,000 |
1985/08/22 | 553 | 553 | 540 | 540 | 354,000 |
1985/08/21 | 550 | 554 | 550 | 551 | 82,000 |
1985/08/20 | 546 | 550 | 545 | 550 | 465,000 |
1985/08/19 | 550 | 550 | 547 | 547 | 74,000 |
1985/08/17 | 549 | 550 | 546 | 550 | 53,000 |
1985/08/16 | 548 | 549 | 545 | 545 | 263,000 |
1985/08/15 | 550 | 555 | 540 | 548 | 345,000 |
1985/08/14 | 550 | 550 | 548 | 550 | 52,000 |
1985/08/13 | 550 | 550 | 542 | 550 | 97,000 |
1985/08/12 | 545 | 550 | 545 | 550 | 103,000 |
1985/08/09 | 559 | 559 | 545 | 545 | 221,000 |
1985/08/08 | 555 | 559 | 555 | 555 | 57,000 |
1985/08/07 | 555 | 565 | 555 | 555 | 114,000 |
1985/08/06 | 556 | 565 | 555 | 565 | 50,000 |
1985/08/05 | 551 | 555 | 551 | 555 | 23,000 |
1985/08/03 | 551 | 560 | 551 | 560 | 29,000 |
1985/08/02 | 558 | 560 | 551 | 560 | 83,000 |
1985/08/01 | 545 | 560 | 545 | 560 | 150,000 |
1985/07/31 | 520 | 535 | 517 | 535 | 183,000 |
1985/07/30 | 536 | 537 | 525 | 526 | 109,000 |
1985/07/29 | 540 | 550 | 537 | 537 | 219,000 |
1985/07/27 | 549 | 549 | 543 | 543 | 197,000 |
1985/07/26 | 556 | 560 | 545 | 545 | 525,000 |
1985/07/25 | 551 | 565 | 551 | 553 | 40,000 |
1985/07/24 | 550 | 553 | 550 | 553 | 214,000 |
1985/07/23 | 560 | 560 | 552 | 553 | 94,000 |
1985/07/22 | 558 | 568 | 558 | 560 | 55,000 |
1985/07/20 | 550 | 558 | 550 | 558 | 159,000 |
1985/07/19 | 553 | 559 | 553 | 555 | 387,000 |
1985/07/18 | 552 | 555 | 550 | 550 | 321,000 |
1985/07/17 | 556 | 570 | 552 | 560 | 285,000 |
1985/07/16 | 555 | 555 | 546 | 550 | 252,000 |
1985/07/15 | 560 | 561 | 545 | 555 | 322,000 |
1985/07/12 | 575 | 577 | 554 | 561 | 479,000 |
1985/07/11 | 594 | 600 | 570 | 575 | 887,000 |
1985/07/10 | 606 | 606 | 590 | 598 | 495,000 |
1985/07/09 | 611 | 612 | 604 | 604 | 737,000 |
1985/07/08 | 610 | 614 | 605 | 610 | 305,000 |
1985/07/06 | 610 | 613 | 600 | 604 | 152,000 |
1985/07/05 | 601 | 617 | 598 | 608 | 712,000 |
1985/07/04 | 614 | 615 | 603 | 608 | 299,000 |
1985/07/03 | 619 | 619 | 606 | 610 | 650,000 |
1985/07/02 | 620 | 620 | 607 | 612 | 1,134,000 |
1985/07/01 | 604 | 632 | 604 | 623 | 4,225,000 |
1985/06/29 | 595 | 614 | 595 | 614 | 1,647,000 |
1985/06/28 | 599 | 599 | 582 | 589 | 507,000 |
1985/06/27 | 599 | 599 | 585 | 596 | 1,110,000 |
1985/06/26 | 583 | 592 | 582 | 591 | 675,000 |
1985/06/25 | 575 | 580 | 573 | 573 | 112,000 |
1985/06/24 | 584 | 590 | 571 | 577 | 249,000 |
1985/06/22 | 590 | 590 | 583 | 585 | 334,000 |
1985/06/21 | 580 | 594 | 577 | 589 | 675,000 |
1985/06/20 | 588 | 593 | 575 | 575 | 932,000 |
1985/06/19 | 600 | 600 | 587 | 598 | 653,000 |
1985/06/18 | 600 | 605 | 586 | 600 | 1,417,000 |
1985/06/17 | 588 | 604 | 580 | 600 | 2,216,000 |
1985/06/15 | 575 | 581 | 572 | 580 | 1,012,000 |
1985/06/14 | 558 | 572 | 555 | 571 | 713,000 |
1985/06/13 | 553 | 561 | 553 | 558 | 379,000 |
1985/06/12 | 561 | 564 | 550 | 550 | 744,000 |
1985/06/11 | 536 | 562 | 536 | 559 | 261,000 |
1985/06/10 | 546 | 553 | 531 | 535 | 315,000 |
1985/06/07 | 562 | 564 | 553 | 556 | 186,000 |
1985/06/06 | 569 | 570 | 561 | 565 | 427,000 |
1985/06/05 | 553 | 576 | 549 | 575 | 2,119,000 |
1985/06/04 | 522 | 550 | 522 | 549 | 234,000 |
1985/06/03 | 530 | 530 | 521 | 521 | 229,000 |
1985/06/01 | 535 | 540 | 530 | 530 | 166,000 |
1985/05/31 | 549 | 550 | 540 | 550 | 694,000 |
1985/05/30 | 550 | 550 | 541 | 547 | 174,000 |
1985/05/29 | 531 | 550 | 527 | 550 | 668,000 |
1985/05/28 | 538 | 540 | 526 | 526 | 201,000 |
1985/05/27 | 538 | 545 | 537 | 543 | 143,000 |
1985/05/25 | 549 | 549 | 525 | 535 | 411,000 |
1985/05/24 | 551 | 551 | 545 | 550 | 519,000 |
1985/05/23 | 545 | 554 | 545 | 550 | 678,000 |
1985/05/22 | 544 | 548 | 544 | 545 | 278,000 |
1985/05/21 | 535 | 549 | 535 | 540 | 353,000 |
1985/05/20 | 526 | 531 | 526 | 530 | 357,000 |
1985/05/18 | 527 | 528 | 526 | 526 | 160,000 |
1985/05/17 | 532 | 540 | 528 | 529 | 136,000 |
1985/05/16 | 542 | 542 | 526 | 526 | 327,000 |
1985/05/15 | 546 | 550 | 542 | 545 | 174,000 |
1985/05/14 | 549 | 555 | 542 | 551 | 313,000 |
1985/05/13 | 542 | 543 | 541 | 541 | 66,000 |
1985/05/10 | 549 | 549 | 536 | 539 | 76,000 |
1985/05/09 | 541 | 546 | 541 | 544 | 76,000 |
1985/05/08 | 550 | 555 | 541 | 541 | 116,000 |
1985/05/07 | 548 | 560 | 540 | 551 | 80,000 |
1985/05/04 | 548 | 550 | 538 | 538 | 88,000 |
1985/05/02 | 531 | 542 | 531 | 542 | 191,000 |
1985/05/01 | 555 | 555 | 550 | 550 | 95,000 |
1985/04/30 | 565 | 565 | 555 | 560 | 63,000 |
1985/04/27 | 560 | 560 | 555 | 555 | 64,000 |
1985/04/26 | 551 | 559 | 550 | 550 | 120,000 |
1985/04/25 | 548 | 564 | 545 | 550 | 97,000 |
1985/04/24 | 535 | 550 | 535 | 548 | 82,000 |
1985/04/23 | 529 | 535 | 528 | 535 | 157,000 |
1985/04/22 | 521 | 535 | 520 | 528 | 648,000 |
1985/04/20 | 520 | 530 | 510 | 520 | 570,000 |
1985/04/19 | 550 | 550 | 540 | 540 | 145,000 |
1985/04/18 | 563 | 565 | 550 | 550 | 178,000 |
1985/04/17 | 552 | 577 | 552 | 573 | 191,000 |
1985/04/16 | 580 | 580 | 570 | 572 | 227,000 |
1985/04/15 | 577 | 581 | 577 | 581 | 226,000 |
1985/04/12 | 590 | 590 | 580 | 580 | 177,000 |
1985/04/11 | 591 | 592 | 585 | 585 | 160,000 |
1985/04/10 | 591 | 592 | 588 | 590 | 113,000 |
1985/04/09 | 586 | 591 | 585 | 591 | 79,000 |
1985/04/08 | 591 | 592 | 585 | 585 | 42,000 |
1985/04/06 | 589 | 589 | 586 | 586 | 29,000 |
1985/04/05 | 591 | 594 | 582 | 584 | 174,000 |
1985/04/04 | 590 | 590 | 580 | 581 | 462,000 |
1985/04/03 | 589 | 593 | 581 | 589 | 173,000 |
1985/04/02 | 585 | 590 | 580 | 589 | 265,000 |
1985/04/01 | 577 | 585 | 577 | 581 | 127,000 |
1985/03/30 | 581 | 585 | 568 | 580 | 214,000 |
1985/03/29 | 600 | 600 | 591 | 591 | 273,000 |
1985/03/28 | 585 | 601 | 584 | 598 | 552,000 |
1985/03/27 | 585 | 585 | 570 | 580 | 569,000 |
1985/03/27 | 1 -> 1.10 分割 | ||||
1985/03/26 | 628 | 635 | 626 | 635 | 735,000 |
1985/03/25 | 629 | 637 | 629 | 629 | 485,000 |
1985/03/23 | 626 | 649 | 626 | 629 | 424,000 |
1985/03/22 | 618 | 628 | 618 | 625 | 197,000 |
1985/03/20 | 618 | 619 | 617 | 619 | 150,000 |
1985/03/19 | 616 | 620 | 615 | 619 | 172,000 |
1985/03/18 | 620 | 620 | 615 | 616 | 162,000 |
1985/03/16 | 620 | 621 | 615 | 621 | 249,000 |
1985/03/15 | 628 | 628 | 616 | 622 | 310,000 |
1985/03/14 | 610 | 615 | 608 | 608 | 118,000 |
1985/03/13 | 606 | 611 | 605 | 610 | 93,000 |
1985/03/12 | 615 | 615 | 605 | 605 | 131,000 |
1985/03/11 | 613 | 613 | 601 | 605 | 127,000 |
1985/03/08 | 605 | 607 | 599 | 607 | 116,000 |
1985/03/07 | 605 | 609 | 601 | 605 | 261,000 |
1985/03/06 | 612 | 612 | 605 | 605 | 243,000 |
1985/03/05 | 614 | 615 | 610 | 613 | 193,000 |
1985/03/04 | 620 | 620 | 608 | 612 | 143,000 |
1985/03/02 | 625 | 629 | 620 | 622 | 330,000 |
1985/03/01 | 585 | 625 | 585 | 617 | 335,000 |
1985/02/28 | 585 | 595 | 583 | 591 | 329,000 |
1985/02/27 | 586 | 588 | 582 | 588 | 248,000 |
1985/02/26 | 591 | 595 | 589 | 589 | 215,000 |
1985/02/25 | 597 | 597 | 592 | 595 | 170,000 |
1985/02/23 | 591 | 600 | 590 | 599 | 41,000 |
1985/02/22 | 591 | 597 | 589 | 589 | 237,000 |
1985/02/21 | 590 | 599 | 588 | 599 | 93,000 |
1985/02/20 | 596 | 599 | 590 | 599 | 246,000 |
1985/02/19 | 595 | 597 | 591 | 591 | 335,000 |
1985/02/18 | 597 | 600 | 588 | 597 | 264,000 |
1985/02/16 | 597 | 601 | 597 | 597 | 36,000 |
1985/02/15 | 602 | 602 | 590 | 595 | 336,000 |
1985/02/14 | 599 | 602 | 598 | 602 | 310,000 |
1985/02/13 | 600 | 600 | 594 | 599 | 290,000 |
1985/02/12 | 592 | 600 | 590 | 600 | 127,000 |
1985/02/08 | 598 | 600 | 591 | 591 | 194,000 |
1985/02/07 | 590 | 602 | 590 | 595 | 194,000 |
1985/02/06 | 600 | 600 | 586 | 586 | 319,000 |
1985/02/05 | 607 | 610 | 600 | 609 | 402,000 |
1985/02/04 | 609 | 614 | 601 | 614 | 162,000 |
1985/02/02 | 600 | 605 | 600 | 600 | 112,000 |
1985/02/01 | 595 | 608 | 590 | 598 | 213,000 |
1985/01/31 | 606 | 615 | 605 | 605 | 417,000 |
1985/01/30 | 600 | 610 | 597 | 610 | 437,000 |
1985/01/29 | 592 | 600 | 592 | 595 | 166,000 |
1985/01/28 | 607 | 615 | 580 | 582 | 230,000 |
1985/01/26 | 617 | 620 | 610 | 612 | 207,000 |
1985/01/25 | 598 | 630 | 597 | 617 | 663,000 |
1985/01/24 | 590 | 591 | 578 | 588 | 710,000 |
1985/01/23 | 598 | 598 | 591 | 592 | 981,000 |
1985/01/22 | 597 | 604 | 595 | 599 | 817,000 |
1985/01/21 | 605 | 610 | 591 | 607 | 1,305,000 |
1985/01/19 | 618 | 620 | 595 | 609 | 1,161,000 |
1985/01/18 | 655 | 664 | 640 | 648 | 788,000 |
1985/01/17 | 651 | 659 | 649 | 659 | 720,000 |
1985/01/16 | 645 | 655 | 645 | 645 | 390,000 |
1985/01/14 | 641 | 655 | 641 | 652 | 188,000 |
1985/01/11 | 659 | 660 | 640 | 648 | 913,000 |
1985/01/10 | 644 | 660 | 644 | 654 | 900,000 |
1985/01/09 | 625 | 644 | 625 | 641 | 209,000 |
1985/01/08 | 640 | 640 | 632 | 640 | 239,000 |
1985/01/07 | 635 | 645 | 630 | 630 | 280,000 |
1985/01/05 | 628 | 640 | 628 | 638 | 288,000 |