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 |
---|---|---|---|---|---|
1986/12/27 | 530 | 530 | 520 | 520 | 188,000 |
1986/12/26 | 535 | 535 | 530 | 530 | 175,000 |
1986/12/25 | 538 | 540 | 526 | 528 | 279,000 |
1986/12/24 | 540 | 548 | 540 | 540 | 150,000 |
1986/12/23 | 540 | 545 | 540 | 543 | 115,000 |
1986/12/22 | 535 | 550 | 535 | 545 | 160,000 |
1986/12/19 | 535 | 549 | 531 | 531 | 608,000 |
1986/12/18 | 543 | 545 | 536 | 536 | 124,000 |
1986/12/17 | 550 | 552 | 543 | 545 | 583,000 |
1986/12/16 | 560 | 561 | 542 | 550 | 567,000 |
1986/12/15 | 560 | 564 | 552 | 562 | 300,000 |
1986/12/12 | 552 | 564 | 548 | 560 | 305,000 |
1986/12/11 | 554 | 554 | 548 | 552 | 145,000 |
1986/12/10 | 544 | 554 | 542 | 544 | 300,000 |
1986/12/09 | 549 | 549 | 542 | 545 | 135,000 |
1986/12/08 | 545 | 549 | 539 | 545 | 163,000 |
1986/12/06 | 549 | 549 | 531 | 549 | 134,000 |
1986/12/05 | 543 | 544 | 534 | 535 | 315,000 |
1986/12/04 | 549 | 549 | 535 | 543 | 571,000 |
1986/12/03 | 555 | 555 | 549 | 549 | 373,000 |
1986/12/02 | 545 | 554 | 541 | 545 | 242,000 |
1986/12/01 | 565 | 578 | 557 | 565 | 530,000 |
1986/11/29 | 565 | 584 | 562 | 562 | 263,000 |
1986/11/28 | 563 | 595 | 563 | 590 | 2,788,000 |
1986/11/27 | 525 | 555 | 525 | 550 | 803,000 |
1986/11/26 | 530 | 530 | 520 | 525 | 480,000 |
1986/11/25 | 530 | 533 | 526 | 526 | 232,000 |
1986/11/22 | 525 | 530 | 525 | 525 | 278,000 |
1986/11/21 | 522 | 528 | 520 | 528 | 379,000 |
1986/11/20 | 525 | 528 | 520 | 520 | 283,000 |
1986/11/19 | 525 | 530 | 525 | 525 | 333,000 |
1986/11/18 | 538 | 539 | 530 | 535 | 127,000 |
1986/11/17 | 538 | 540 | 530 | 539 | 522,000 |
1986/11/14 | 538 | 538 | 535 | 538 | 344,000 |
1986/11/13 | 537 | 542 | 531 | 540 | 674,000 |
1986/11/12 | 530 | 542 | 530 | 537 | 871,000 |
1986/11/11 | 528 | 540 | 527 | 527 | 877,000 |
1986/11/10 | 515 | 530 | 510 | 526 | 631,000 |
1986/11/07 | 495 | 519 | 490 | 519 | 396,000 |
1986/11/06 | 490 | 497 | 488 | 488 | 258,000 |
1986/11/05 | 493 | 500 | 493 | 493 | 201,000 |
1986/11/04 | 492 | 499 | 492 | 493 | 133,000 |
1986/11/01 | 500 | 500 | 495 | 500 | 153,000 |
1986/10/31 | 509 | 509 | 500 | 500 | 280,000 |
1986/10/30 | 490 | 510 | 490 | 510 | 492,000 |
1986/10/29 | 493 | 493 | 488 | 488 | 243,000 |
1986/10/28 | 485 | 495 | 485 | 495 | 276,000 |
1986/10/27 | 485 | 485 | 480 | 480 | 431,000 |
1986/10/25 | 489 | 489 | 480 | 480 | 159,000 |
1986/10/24 | 480 | 500 | 480 | 490 | 687,000 |
1986/10/23 | 482 | 482 | 475 | 475 | 316,000 |
1986/10/22 | 485 | 485 | 481 | 482 | 358,000 |
1986/10/21 | 481 | 485 | 480 | 485 | 192,000 |
1986/10/20 | 495 | 495 | 481 | 481 | 77,000 |
1986/10/17 | 497 | 500 | 490 | 495 | 192,000 |
1986/10/16 | 502 | 503 | 494 | 494 | 323,000 |
1986/10/15 | 503 | 512 | 500 | 500 | 601,000 |
1986/10/14 | 505 | 505 | 498 | 505 | 180,000 |
1986/10/13 | 497 | 510 | 497 | 510 | 218,000 |
1986/10/09 | 495 | 500 | 495 | 500 | 271,000 |
1986/10/08 | 485 | 505 | 482 | 499 | 466,000 |
1986/10/07 | 475 | 490 | 475 | 485 | 495,000 |
1986/10/06 | 474 | 480 | 470 | 470 | 1,046,000 |
1986/10/04 | 475 | 478 | 466 | 470 | 851,000 |
1986/10/03 | 471 | 476 | 470 | 474 | 691,000 |
1986/10/02 | 480 | 485 | 474 | 475 | 387,000 |
1986/10/01 | 492 | 495 | 476 | 490 | 713,000 |
1986/09/30 | 510 | 510 | 500 | 500 | 368,000 |
1986/09/29 | 530 | 530 | 510 | 515 | 285,000 |
1986/09/27 | 535 | 535 | 520 | 530 | 40,000 |
1986/09/26 | 545 | 545 | 530 | 537 | 81,000 |
1986/09/25 | 555 | 555 | 550 | 550 | 83,000 |
1986/09/24 | 550 | 560 | 550 | 555 | 178,000 |
1986/09/22 | 525 | 550 | 525 | 550 | 230,000 |
1986/09/19 | 515 | 530 | 510 | 530 | 193,000 |
1986/09/18 | 499 | 515 | 498 | 515 | 558,000 |
1986/09/17 | 510 | 525 | 500 | 500 | 798,000 |
1986/09/16 | 530 | 531 | 520 | 520 | 244,000 |
1986/09/12 | 550 | 560 | 540 | 550 | 589,000 |
1986/09/11 | 561 | 570 | 560 | 565 | 292,000 |
1986/09/10 | 565 | 567 | 562 | 562 | 216,000 |
1986/09/09 | 569 | 574 | 566 | 569 | 179,000 |
1986/09/08 | 580 | 580 | 578 | 578 | 187,000 |
1986/09/06 | 580 | 585 | 579 | 582 | 118,000 |
1986/09/05 | 595 | 595 | 580 | 580 | 110,000 |
1986/09/04 | 590 | 600 | 589 | 595 | 289,000 |
1986/09/03 | 590 | 595 | 581 | 590 | 136,000 |
1986/09/02 | 590 | 600 | 590 | 595 | 358,000 |
1986/09/01 | 598 | 598 | 590 | 595 | 75,000 |
1986/08/30 | 581 | 600 | 581 | 599 | 25,000 |
1986/08/29 | 575 | 590 | 575 | 577 | 336,000 |
1986/08/28 | 581 | 595 | 565 | 570 | 392,000 |
1986/08/27 | 595 | 595 | 590 | 591 | 142,000 |
1986/08/26 | 620 | 620 | 600 | 600 | 315,000 |
1986/08/25 | 600 | 601 | 600 | 600 | 22,000 |
1986/08/23 | 595 | 610 | 595 | 595 | 170,000 |
1986/08/22 | 583 | 590 | 583 | 590 | 196,000 |
1986/08/21 | 590 | 593 | 580 | 593 | 369,000 |
1986/08/20 | 606 | 610 | 605 | 606 | 183,000 |
1986/08/19 | 610 | 620 | 610 | 610 | 369,000 |
1986/08/18 | 630 | 630 | 615 | 620 | 145,000 |
1986/08/15 | 610 | 630 | 610 | 630 | 218,000 |
1986/08/14 | 614 | 615 | 600 | 610 | 420,000 |
1986/08/13 | 618 | 620 | 615 | 615 | 529,000 |
1986/08/12 | 618 | 630 | 618 | 618 | 450,000 |
1986/08/11 | 607 | 618 | 607 | 618 | 322,000 |
1986/08/08 | 616 | 618 | 606 | 617 | 344,000 |
1986/08/07 | 611 | 620 | 610 | 616 | 74,000 |
1986/08/06 | 620 | 621 | 611 | 611 | 216,000 |
1986/08/05 | 610 | 620 | 610 | 620 | 116,000 |
1986/08/04 | 605 | 610 | 603 | 610 | 131,000 |
1986/08/02 | 608 | 608 | 603 | 605 | 109,000 |
1986/08/01 | 615 | 620 | 593 | 600 | 276,000 |
1986/07/31 | 645 | 645 | 625 | 625 | 129,000 |
1986/07/30 | 657 | 657 | 640 | 645 | 128,000 |
1986/07/29 | 645 | 655 | 645 | 647 | 357,000 |
1986/07/28 | 670 | 675 | 660 | 665 | 171,000 |
1986/07/26 | 670 | 677 | 669 | 669 | 333,000 |
1986/07/25 | 672 | 675 | 670 | 670 | 538,000 |
1986/07/24 | 677 | 678 | 670 | 670 | 350,000 |
1986/07/23 | 675 | 681 | 675 | 677 | 217,000 |
1986/07/22 | 675 | 683 | 672 | 683 | 313,000 |
1986/07/21 | 685 | 700 | 672 | 672 | 529,000 |
1986/07/19 | 680 | 685 | 672 | 675 | 248,000 |
1986/07/18 | 680 | 683 | 671 | 682 | 722,000 |
1986/07/17 | 683 | 685 | 680 | 682 | 594,000 |
1986/07/16 | 691 | 694 | 680 | 687 | 412,000 |
1986/07/15 | 690 | 702 | 690 | 700 | 536,000 |
1986/07/14 | 686 | 710 | 686 | 710 | 710,000 |
1986/07/11 | 701 | 703 | 680 | 685 | 862,000 |
1986/07/10 | 703 | 710 | 701 | 701 | 303,000 |
1986/07/09 | 730 | 730 | 710 | 713 | 1,043,000 |
1986/07/08 | 692 | 727 | 692 | 724 | 2,014,000 |
1986/07/07 | 700 | 700 | 695 | 699 | 570,000 |
1986/07/05 | 695 | 698 | 694 | 696 | 287,000 |
1986/07/04 | 694 | 695 | 694 | 695 | 280,000 |
1986/07/03 | 693 | 695 | 692 | 694 | 403,000 |
1986/07/02 | 698 | 698 | 690 | 692 | 205,000 |
1986/07/01 | 694 | 696 | 688 | 688 | 292,000 |
1986/06/30 | 695 | 695 | 685 | 689 | 211,000 |
1986/06/28 | 690 | 690 | 680 | 680 | 201,000 |
1986/06/27 | 699 | 699 | 670 | 688 | 898,000 |
1986/06/26 | 690 | 700 | 690 | 700 | 845,000 |
1986/06/25 | 693 | 693 | 685 | 690 | 748,000 |
1986/06/24 | 700 | 700 | 681 | 693 | 396,000 |
1986/06/23 | 675 | 694 | 657 | 693 | 432,000 |
1986/06/21 | 675 | 679 | 670 | 675 | 717,000 |
1986/06/20 | 670 | 680 | 670 | 675 | 1,053,000 |
1986/06/19 | 670 | 676 | 670 | 670 | 330,000 |
1986/06/18 | 680 | 680 | 660 | 660 | 480,000 |
1986/06/17 | 680 | 682 | 679 | 680 | 489,000 |
1986/06/16 | 691 | 691 | 678 | 678 | 459,000 |
1986/06/13 | 695 | 699 | 691 | 691 | 778,000 |
1986/06/12 | 693 | 698 | 691 | 695 | 675,000 |
1986/06/11 | 694 | 700 | 690 | 691 | 753,000 |
1986/06/10 | 680 | 700 | 680 | 695 | 760,000 |
1986/06/09 | 700 | 703 | 685 | 690 | 665,000 |
1986/06/07 | 690 | 705 | 690 | 700 | 552,000 |
1986/06/06 | 700 | 700 | 690 | 690 | 630,000 |
1986/06/05 | 698 | 705 | 695 | 700 | 685,000 |
1986/06/04 | 709 | 710 | 693 | 698 | 841,000 |
1986/06/03 | 700 | 713 | 694 | 708 | 1,841,000 |
1986/06/02 | 700 | 705 | 691 | 700 | 387,000 |
1986/05/31 | 692 | 692 | 685 | 685 | 369,000 |
1986/05/30 | 702 | 702 | 686 | 686 | 677,000 |
1986/05/29 | 698 | 702 | 690 | 700 | 1,372,000 |
1986/05/28 | 706 | 706 | 690 | 693 | 3,684,000 |
1986/05/27 | 697 | 715 | 692 | 696 | 2,384,000 |
1986/05/26 | 699 | 699 | 686 | 687 | 1,310,000 |
1986/05/24 | 702 | 704 | 694 | 697 | 1,366,000 |
1986/05/23 | 695 | 707 | 693 | 702 | 6,424,000 |
1986/05/22 | 670 | 700 | 670 | 695 | 11,052,000 |
1986/05/21 | 660 | 665 | 655 | 660 | 842,000 |
1986/05/20 | 660 | 660 | 650 | 660 | 560,000 |
1986/05/19 | 654 | 667 | 650 | 660 | 939,000 |
1986/05/17 | 630 | 650 | 630 | 650 | 789,000 |
1986/05/16 | 669 | 669 | 640 | 650 | 2,253,000 |
1986/05/15 | 655 | 674 | 650 | 669 | 5,835,000 |
1986/05/14 | 649 | 661 | 630 | 655 | 5,290,000 |
1986/05/13 | 624 | 625 | 620 | 623 | 378,000 |
1986/05/12 | 620 | 625 | 618 | 620 | 304,000 |
1986/05/09 | 610 | 620 | 610 | 615 | 388,000 |
1986/05/08 | 610 | 615 | 600 | 610 | 309,000 |
1986/05/07 | 610 | 618 | 610 | 613 | 336,000 |
1986/05/06 | 630 | 630 | 615 | 615 | 150,000 |
1986/05/02 | 626 | 630 | 622 | 622 | 247,000 |
1986/05/01 | 625 | 635 | 622 | 626 | 202,000 |
1986/04/30 | 632 | 636 | 621 | 621 | 429,000 |
1986/04/28 | 632 | 638 | 631 | 632 | 979,000 |
1986/04/26 | 630 | 637 | 630 | 631 | 738,000 |
1986/04/25 | 635 | 636 | 626 | 630 | 432,000 |
1986/04/24 | 626 | 630 | 620 | 622 | 405,000 |
1986/04/23 | 635 | 635 | 622 | 625 | 640,000 |
1986/04/22 | 636 | 642 | 635 | 636 | 730,000 |
1986/04/21 | 640 | 640 | 632 | 638 | 481,000 |
1986/04/19 | 646 | 646 | 634 | 635 | 989,000 |
1986/04/18 | 630 | 644 | 628 | 639 | 1,487,000 |
1986/04/17 | 625 | 630 | 621 | 630 | 743,000 |
1986/04/16 | 638 | 638 | 620 | 627 | 1,882,000 |
1986/04/15 | 603 | 640 | 600 | 640 | 1,875,000 |
1986/04/14 | 599 | 606 | 595 | 599 | 890,000 |
1986/04/11 | 585 | 593 | 579 | 593 | 545,000 |
1986/04/10 | 580 | 585 | 576 | 576 | 682,000 |
1986/04/09 | 585 | 588 | 568 | 575 | 1,512,000 |
1986/04/08 | 570 | 585 | 568 | 585 | 714,000 |
1986/04/07 | 568 | 574 | 562 | 565 | 807,000 |
1986/04/05 | 560 | 567 | 546 | 567 | 445,000 |
1986/04/04 | 549 | 553 | 530 | 531 | 634,000 |
1986/04/03 | 554 | 556 | 547 | 555 | 166,000 |
1986/04/02 | 553 | 555 | 553 | 554 | 158,000 |
1986/04/01 | 565 | 570 | 556 | 563 | 214,000 |
1986/03/31 | 545 | 563 | 545 | 563 | 151,000 |
1986/03/29 | 547 | 548 | 545 | 545 | 55,000 |
1986/03/28 | 559 | 560 | 546 | 546 | 238,000 |
1986/03/27 | 544 | 560 | 544 | 556 | 376,000 |
1986/03/26 | 550 | 550 | 525 | 541 | 485,000 |
1986/03/25 | 576 | 576 | 562 | 570 | 533,000 |
1986/03/24 | 570 | 570 | 560 | 570 | 108,000 |
1986/03/22 | 571 | 573 | 570 | 570 | 164,000 |
1986/03/20 | 567 | 567 | 551 | 551 | 173,000 |
1986/03/19 | 553 | 570 | 551 | 570 | 115,000 |
1986/03/18 | 550 | 557 | 543 | 551 | 580,000 |
1986/03/17 | 570 | 570 | 551 | 553 | 238,000 |
1986/03/15 | 575 | 585 | 570 | 570 | 151,000 |
1986/03/14 | 593 | 594 | 570 | 570 | 299,000 |
1986/03/13 | 592 | 595 | 588 | 595 | 1,228,000 |
1986/03/12 | 590 | 590 | 581 | 585 | 629,000 |
1986/03/11 | 570 | 592 | 570 | 592 | 1,215,000 |
1986/03/10 | 570 | 574 | 564 | 574 | 604,000 |
1986/03/07 | 574 | 575 | 565 | 565 | 585,000 |
1986/03/06 | 574 | 578 | 565 | 575 | 1,539,000 |
1986/03/05 | 558 | 577 | 554 | 573 | 1,424,000 |
1986/03/04 | 560 | 560 | 548 | 553 | 651,000 |
1986/03/03 | 559 | 559 | 552 | 553 | 242,000 |
1986/03/01 | 557 | 557 | 552 | 555 | 309,000 |
1986/02/28 | 555 | 558 | 548 | 548 | 721,000 |
1986/02/27 | 547 | 549 | 543 | 548 | 283,000 |
1986/02/26 | 549 | 549 | 540 | 548 | 440,000 |
1986/02/25 | 526 | 545 | 526 | 545 | 454,000 |
1986/02/24 | 526 | 528 | 524 | 526 | 330,000 |
1986/02/22 | 529 | 529 | 525 | 526 | 377,000 |
1986/02/21 | 538 | 538 | 527 | 530 | 454,000 |
1986/02/20 | 531 | 549 | 525 | 532 | 1,116,000 |
1986/02/19 | 532 | 532 | 527 | 530 | 539,000 |
1986/02/18 | 537 | 537 | 527 | 535 | 410,000 |
1986/02/17 | 539 | 540 | 531 | 531 | 131,000 |
1986/02/15 | 530 | 538 | 529 | 531 | 186,000 |
1986/02/14 | 555 | 555 | 546 | 549 | 514,000 |
1986/02/13 | 560 | 560 | 546 | 559 | 1,186,000 |
1986/02/12 | 556 | 567 | 552 | 563 | 3,991,000 |
1986/02/10 | 545 | 548 | 539 | 547 | 1,003,000 |
1986/02/07 | 548 | 555 | 543 | 548 | 2,216,000 |
1986/02/06 | 530 | 544 | 530 | 538 | 2,055,000 |
1986/02/05 | 515 | 528 | 515 | 517 | 954,000 |
1986/02/04 | 500 | 515 | 500 | 512 | 564,000 |
1986/02/03 | 508 | 509 | 500 | 505 | 180,000 |
1986/02/01 | 499 | 508 | 499 | 508 | 476,000 |
1986/01/31 | 496 | 500 | 495 | 497 | 475,000 |
1986/01/30 | 501 | 510 | 493 | 496 | 683,000 |
1986/01/29 | 510 | 520 | 501 | 501 | 705,000 |
1986/01/28 | 478 | 485 | 476 | 480 | 370,000 |
1986/01/27 | 478 | 480 | 476 | 478 | 116,000 |
1986/01/25 | 480 | 485 | 476 | 476 | 152,000 |
1986/01/24 | 478 | 482 | 476 | 476 | 432,000 |
1986/01/23 | 480 | 485 | 476 | 480 | 283,000 |
1986/01/22 | 486 | 488 | 485 | 485 | 154,000 |
1986/01/21 | 492 | 495 | 488 | 488 | 123,000 |
1986/01/20 | 491 | 504 | 487 | 487 | 181,000 |
1986/01/18 | 499 | 500 | 495 | 500 | 292,000 |
1986/01/17 | 500 | 504 | 498 | 500 | 443,000 |
1986/01/16 | 500 | 502 | 500 | 500 | 334,000 |
1986/01/14 | 495 | 498 | 491 | 496 | 203,000 |
1986/01/13 | 490 | 495 | 490 | 494 | 67,000 |
1986/01/10 | 485 | 499 | 483 | 485 | 402,000 |
1986/01/09 | 486 | 487 | 486 | 486 | 161,000 |
1986/01/08 | 497 | 499 | 495 | 495 | 233,000 |
1986/01/07 | 490 | 500 | 490 | 496 | 311,000 |
1986/01/06 | 490 | 493 | 485 | 493 | 93,000 |
1986/01/04 | 492 | 495 | 487 | 495 | 61,000 |