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 |
---|---|---|---|---|---|
1987/12/28 | 675 | 699 | 672 | 699 | 445,000 |
1987/12/26 | 737 | 740 | 710 | 715 | 337,000 |
1987/12/25 | 769 | 769 | 736 | 737 | 1,385,000 |
1987/12/24 | 770 | 782 | 758 | 769 | 3,617,000 |
1987/12/23 | 755 | 770 | 755 | 767 | 659,000 |
1987/12/22 | 775 | 775 | 751 | 751 | 932,000 |
1987/12/21 | 755 | 774 | 755 | 765 | 1,705,000 |
1987/12/18 | 750 | 758 | 743 | 748 | 686,000 |
1987/12/17 | 780 | 780 | 742 | 742 | 3,034,000 |
1987/12/16 | 778 | 778 | 760 | 770 | 1,655,000 |
1987/12/15 | 770 | 778 | 755 | 770 | 3,529,000 |
1987/12/14 | 768 | 768 | 740 | 740 | 1,469,000 |
1987/12/11 | 768 | 782 | 760 | 760 | 8,483,000 |
1987/12/10 | 748 | 782 | 745 | 775 | 14,481,000 |
1987/12/09 | 722 | 733 | 720 | 728 | 6,630,000 |
1987/12/08 | 699 | 717 | 692 | 710 | 2,323,000 |
1987/12/07 | 685 | 690 | 680 | 690 | 564,000 |
1987/12/05 | 665 | 680 | 665 | 675 | 434,000 |
1987/12/04 | 692 | 692 | 667 | 675 | 314,000 |
1987/12/03 | 691 | 694 | 680 | 687 | 470,000 |
1987/12/02 | 685 | 702 | 680 | 685 | 1,550,000 |
1987/12/01 | 668 | 685 | 663 | 675 | 1,720,000 |
1987/11/30 | 714 | 715 | 688 | 688 | 1,061,000 |
1987/11/28 | 712 | 725 | 710 | 724 | 1,796,000 |
1987/11/27 | 720 | 732 | 703 | 732 | 6,644,000 |
1987/11/26 | 672 | 717 | 672 | 710 | 4,711,000 |
1987/11/25 | 651 | 679 | 650 | 675 | 2,085,000 |
1987/11/24 | 645 | 645 | 631 | 637 | 320,000 |
1987/11/20 | 616 | 630 | 616 | 621 | 421,000 |
1987/11/19 | 645 | 645 | 626 | 626 | 398,000 |
1987/11/18 | 611 | 630 | 609 | 625 | 325,000 |
1987/11/17 | 638 | 640 | 610 | 610 | 936,000 |
1987/11/16 | 630 | 636 | 630 | 636 | 1,140,000 |
1987/11/13 | 615 | 635 | 610 | 630 | 2,335,000 |
1987/11/12 | 610 | 610 | 585 | 605 | 1,689,000 |
1987/11/11 | 611 | 612 | 570 | 580 | 1,855,000 |
1987/11/10 | 630 | 645 | 620 | 621 | 945,000 |
1987/11/09 | 640 | 660 | 634 | 660 | 661,000 |
1987/11/07 | 645 | 645 | 640 | 642 | 442,000 |
1987/11/06 | 636 | 645 | 630 | 642 | 726,000 |
1987/11/05 | 640 | 642 | 630 | 630 | 490,000 |
1987/11/04 | 655 | 660 | 645 | 649 | 753,000 |
1987/11/02 | 660 | 670 | 660 | 670 | 973,000 |
1987/10/31 | 646 | 650 | 636 | 650 | 957,000 |
1987/10/30 | 635 | 639 | 625 | 626 | 1,213,000 |
1987/10/29 | 620 | 627 | 610 | 620 | 1,040,000 |
1987/10/28 | 645 | 645 | 620 | 627 | 1,851,000 |
1987/10/27 | 590 | 619 | 580 | 605 | 2,625,000 |
1987/10/26 | 680 | 688 | 590 | 596 | 1,896,000 |
1987/10/24 | 675 | 700 | 675 | 682 | 641,000 |
1987/10/23 | 671 | 684 | 665 | 665 | 1,658,000 |
1987/10/22 | 751 | 785 | 741 | 741 | 1,701,000 |
1987/10/21 | 702 | 750 | 702 | 735 | 1,802,000 |
1987/10/20 | 712 | 712 | 712 | 712 | 227,000 |
1987/10/19 | 800 | 812 | 800 | 812 | 335,000 |
1987/10/16 | 845 | 850 | 840 | 840 | 474,000 |
1987/10/15 | 855 | 864 | 850 | 860 | 389,000 |
1987/10/14 | 870 | 872 | 845 | 845 | 592,000 |
1987/10/13 | 865 | 875 | 860 | 868 | 336,000 |
1987/10/12 | 866 | 870 | 860 | 865 | 415,000 |
1987/10/09 | 866 | 880 | 866 | 866 | 837,000 |
1987/10/08 | 890 | 890 | 880 | 886 | 1,406,000 |
1987/10/07 | 865 | 894 | 865 | 891 | 4,177,000 |
1987/10/06 | 855 | 889 | 853 | 885 | 3,022,000 |
1987/10/05 | 855 | 858 | 852 | 858 | 586,000 |
1987/10/03 | 845 | 855 | 840 | 854 | 830,000 |
1987/10/02 | 855 | 855 | 845 | 845 | 882,000 |
1987/10/01 | 832 | 858 | 830 | 855 | 2,841,000 |
1987/09/30 | 820 | 830 | 801 | 830 | 605,000 |
1987/09/29 | 815 | 822 | 811 | 820 | 919,000 |
1987/09/28 | 834 | 834 | 803 | 810 | 568,000 |
1987/09/26 | 819 | 835 | 814 | 835 | 915,000 |
1987/09/25 | 800 | 816 | 785 | 800 | 988,000 |
1987/09/24 | 849 | 849 | 820 | 820 | 733,000 |
1987/09/22 | 845 | 850 | 825 | 850 | 1,198,000 |
1987/09/21 | 829 | 835 | 825 | 835 | 979,000 |
1987/09/18 | 815 | 819 | 802 | 819 | 816,000 |
1987/09/17 | 815 | 815 | 801 | 813 | 414,000 |
1987/09/16 | 805 | 819 | 800 | 819 | 265,000 |
1987/09/14 | 810 | 819 | 801 | 815 | 383,000 |
1987/09/11 | 806 | 806 | 790 | 800 | 230,000 |
1987/09/10 | 798 | 800 | 785 | 793 | 248,000 |
1987/09/09 | 793 | 805 | 788 | 788 | 520,000 |
1987/09/08 | 786 | 805 | 783 | 803 | 681,000 |
1987/09/07 | 810 | 820 | 795 | 806 | 560,000 |
1987/09/05 | 811 | 820 | 806 | 806 | 576,000 |
1987/09/04 | 805 | 810 | 801 | 801 | 650,000 |
1987/09/03 | 810 | 830 | 810 | 815 | 650,000 |
1987/09/02 | 863 | 865 | 825 | 830 | 1,156,000 |
1987/09/01 | 869 | 869 | 851 | 863 | 1,379,000 |
1987/08/31 | 863 | 865 | 858 | 865 | 943,000 |
1987/08/29 | 859 | 864 | 855 | 860 | 768,000 |
1987/08/28 | 853 | 860 | 840 | 850 | 2,724,000 |
1987/08/27 | 868 | 870 | 850 | 851 | 1,293,000 |
1987/08/26 | 850 | 870 | 844 | 864 | 1,623,000 |
1987/08/25 | 852 | 860 | 835 | 841 | 1,054,000 |
1987/08/24 | 876 | 878 | 852 | 870 | 1,785,000 |
1987/08/22 | 855 | 880 | 845 | 880 | 2,252,000 |
1987/08/21 | 830 | 850 | 830 | 850 | 2,878,000 |
1987/08/20 | 818 | 829 | 811 | 829 | 1,939,000 |
1987/08/19 | 797 | 810 | 797 | 808 | 1,496,000 |
1987/08/18 | 810 | 815 | 798 | 801 | 986,000 |
1987/08/17 | 829 | 830 | 810 | 820 | 979,000 |
1987/08/14 | 824 | 835 | 815 | 828 | 2,706,000 |
1987/08/13 | 820 | 820 | 810 | 814 | 1,952,000 |
1987/08/12 | 795 | 820 | 791 | 820 | 3,597,000 |
1987/08/11 | 790 | 795 | 786 | 793 | 2,637,000 |
1987/08/10 | 770 | 780 | 770 | 780 | 1,950,000 |
1987/08/07 | 765 | 769 | 764 | 767 | 1,640,000 |
1987/08/06 | 755 | 765 | 754 | 764 | 1,895,000 |
1987/08/05 | 751 | 756 | 750 | 755 | 1,115,000 |
1987/08/04 | 750 | 755 | 736 | 755 | 934,000 |
1987/08/03 | 756 | 757 | 750 | 750 | 963,000 |
1987/08/01 | 750 | 755 | 746 | 755 | 769,000 |
1987/07/31 | 745 | 750 | 740 | 750 | 924,000 |
1987/07/30 | 753 | 756 | 735 | 735 | 2,234,000 |
1987/07/29 | 740 | 750 | 736 | 750 | 2,305,000 |
1987/07/28 | 726 | 749 | 722 | 735 | 1,605,000 |
1987/07/27 | 739 | 739 | 720 | 726 | 366,000 |
1987/07/25 | 727 | 730 | 720 | 730 | 689,000 |
1987/07/24 | 697 | 715 | 697 | 715 | 727,000 |
1987/07/23 | 699 | 700 | 670 | 690 | 1,030,000 |
1987/07/22 | 718 | 722 | 685 | 690 | 956,000 |
1987/07/21 | 730 | 730 | 716 | 724 | 1,428,000 |
1987/07/20 | 759 | 762 | 743 | 750 | 2,290,000 |
1987/07/17 | 754 | 764 | 752 | 755 | 8,748,000 |
1987/07/16 | 745 | 747 | 738 | 747 | 3,530,000 |
1987/07/15 | 740 | 745 | 733 | 743 | 3,980,000 |
1987/07/14 | 724 | 739 | 721 | 735 | 2,164,000 |
1987/07/13 | 714 | 725 | 710 | 725 | 797,000 |
1987/07/10 | 710 | 715 | 700 | 715 | 684,000 |
1987/07/09 | 695 | 710 | 685 | 700 | 859,000 |
1987/07/08 | 712 | 717 | 680 | 690 | 770,000 |
1987/07/07 | 701 | 715 | 700 | 710 | 492,000 |
1987/07/06 | 720 | 725 | 702 | 702 | 395,000 |
1987/07/04 | 735 | 741 | 725 | 725 | 857,000 |
1987/07/03 | 748 | 748 | 732 | 745 | 3,332,000 |
1987/07/02 | 728 | 748 | 720 | 744 | 3,879,000 |
1987/07/01 | 711 | 718 | 701 | 718 | 1,732,000 |
1987/06/30 | 710 | 719 | 707 | 714 | 1,812,000 |
1987/06/29 | 744 | 744 | 720 | 720 | 1,324,000 |
1987/06/27 | 743 | 745 | 735 | 735 | 6,050,000 |
1987/06/26 | 730 | 743 | 725 | 725 | 8,748,000 |
1987/06/25 | 720 | 720 | 710 | 710 | 3,866,000 |
1987/06/24 | 690 | 690 | 670 | 680 | 788,000 |
1987/06/23 | 661 | 685 | 661 | 680 | 708,000 |
1987/06/22 | 681 | 684 | 667 | 671 | 746,000 |
1987/06/19 | 688 | 701 | 671 | 680 | 1,951,000 |
1987/06/18 | 687 | 689 | 671 | 687 | 794,000 |
1987/06/17 | 685 | 689 | 666 | 667 | 854,000 |
1987/06/16 | 680 | 690 | 667 | 680 | 711,000 |
1987/06/15 | 699 | 700 | 675 | 680 | 771,000 |
1987/06/12 | 676 | 689 | 672 | 689 | 1,313,000 |
1987/06/11 | 672 | 679 | 662 | 666 | 1,205,000 |
1987/06/10 | 676 | 680 | 667 | 667 | 1,160,000 |
1987/06/09 | 688 | 690 | 670 | 680 | 610,000 |
1987/06/08 | 690 | 696 | 685 | 688 | 799,000 |
1987/06/06 | 681 | 700 | 678 | 680 | 1,012,000 |
1987/06/05 | 702 | 705 | 685 | 685 | 1,741,000 |
1987/06/04 | 729 | 735 | 681 | 702 | 3,857,000 |
1987/06/03 | 732 | 732 | 716 | 720 | 5,960,000 |
1987/06/02 | 718 | 743 | 718 | 722 | 30,561,000 |
1987/06/01 | 696 | 719 | 688 | 719 | 14,458,000 |
1987/05/30 | 694 | 700 | 684 | 686 | 8,742,000 |
1987/05/29 | 679 | 691 | 671 | 684 | 16,818,000 |
1987/05/28 | 637 | 658 | 634 | 645 | 8,489,000 |
1987/05/27 | 619 | 635 | 611 | 634 | 1,707,000 |
1987/05/26 | 600 | 611 | 599 | 609 | 427,000 |
1987/05/25 | 610 | 615 | 590 | 590 | 992,000 |
1987/05/23 | 600 | 617 | 597 | 605 | 831,000 |
1987/05/22 | 599 | 600 | 591 | 595 | 1,139,000 |
1987/05/21 | 600 | 605 | 590 | 595 | 1,648,000 |
1987/05/20 | 601 | 620 | 600 | 610 | 615,000 |
1987/05/19 | 630 | 639 | 630 | 631 | 658,000 |
1987/05/18 | 639 | 644 | 630 | 640 | 1,442,000 |
1987/05/15 | 650 | 652 | 638 | 645 | 5,491,000 |
1987/05/14 | 605 | 630 | 603 | 630 | 3,005,000 |
1987/05/13 | 609 | 609 | 601 | 604 | 821,000 |
1987/05/12 | 610 | 610 | 602 | 602 | 659,000 |
1987/05/11 | 620 | 620 | 600 | 610 | 748,000 |
1987/05/08 | 600 | 614 | 599 | 610 | 1,067,000 |
1987/05/07 | 604 | 604 | 592 | 594 | 440,000 |
1987/05/06 | 607 | 607 | 591 | 596 | 282,000 |
1987/05/02 | 607 | 609 | 605 | 607 | 266,000 |
1987/05/01 | 619 | 619 | 603 | 605 | 426,000 |
1987/04/30 | 615 | 615 | 600 | 609 | 647,000 |
1987/04/28 | 604 | 606 | 565 | 595 | 927,000 |
1987/04/27 | 615 | 624 | 608 | 610 | 1,416,000 |
1987/04/25 | 612 | 619 | 606 | 610 | 1,071,000 |
1987/04/24 | 600 | 615 | 600 | 614 | 1,290,000 |
1987/04/23 | 599 | 605 | 592 | 603 | 1,312,000 |
1987/04/22 | 589 | 600 | 586 | 590 | 751,000 |
1987/04/21 | 585 | 590 | 580 | 589 | 737,000 |
1987/04/20 | 585 | 605 | 585 | 590 | 641,000 |
1987/04/17 | 571 | 584 | 565 | 575 | 867,000 |
1987/04/16 | 580 | 595 | 580 | 580 | 1,109,000 |
1987/04/15 | 598 | 600 | 570 | 572 | 485,000 |
1987/04/14 | 585 | 595 | 560 | 595 | 559,000 |
1987/04/13 | 601 | 605 | 585 | 595 | 517,000 |
1987/04/10 | 600 | 615 | 600 | 601 | 840,000 |
1987/04/09 | 636 | 637 | 611 | 620 | 1,444,000 |
1987/04/08 | 600 | 630 | 600 | 630 | 2,678,000 |
1987/04/07 | 590 | 613 | 585 | 600 | 752,000 |
1987/04/06 | 619 | 619 | 585 | 600 | 1,543,000 |
1987/04/04 | 581 | 600 | 581 | 599 | 1,101,000 |
1987/04/03 | 550 | 584 | 546 | 580 | 888,000 |
1987/04/02 | 535 | 549 | 535 | 549 | 491,000 |
1987/04/01 | 545 | 550 | 538 | 538 | 449,000 |
1987/03/31 | 547 | 555 | 535 | 545 | 593,000 |
1987/03/30 | 575 | 575 | 548 | 548 | 159,000 |
1987/03/28 | 573 | 580 | 570 | 580 | 314,000 |
1987/03/27 | 568 | 578 | 568 | 574 | 464,000 |
1987/03/26 | 570 | 580 | 555 | 580 | 808,000 |
1987/03/25 | 575 | 584 | 575 | 580 | 655,000 |
1987/03/24 | 595 | 596 | 575 | 585 | 794,000 |
1987/03/23 | 600 | 600 | 580 | 580 | 631,000 |
1987/03/20 | 585 | 595 | 585 | 595 | 529,000 |
1987/03/19 | 599 | 625 | 585 | 595 | 1,336,000 |
1987/03/18 | 585 | 594 | 582 | 592 | 1,457,000 |
1987/03/17 | 590 | 594 | 579 | 589 | 1,267,000 |
1987/03/16 | 600 | 600 | 576 | 594 | 766,000 |
1987/03/13 | 624 | 624 | 605 | 605 | 1,299,000 |
1987/03/12 | 633 | 653 | 620 | 630 | 5,095,000 |
1987/03/11 | 630 | 635 | 620 | 625 | 6,684,000 |
1987/03/10 | 575 | 605 | 575 | 600 | 5,355,000 |
1987/03/09 | 573 | 594 | 568 | 570 | 2,528,000 |
1987/03/07 | 551 | 565 | 551 | 564 | 1,049,000 |
1987/03/06 | 561 | 562 | 553 | 556 | 1,054,000 |
1987/03/05 | 565 | 565 | 555 | 559 | 1,278,000 |
1987/03/04 | 562 | 565 | 556 | 563 | 1,274,000 |
1987/03/03 | 560 | 569 | 558 | 561 | 1,399,000 |
1987/03/02 | 575 | 575 | 555 | 555 | 1,709,000 |
1987/02/28 | 575 | 579 | 559 | 567 | 2,026,000 |
1987/02/27 | 526 | 536 | 525 | 530 | 1,295,000 |
1987/02/26 | 520 | 539 | 519 | 539 | 1,288,000 |
1987/02/25 | 519 | 525 | 519 | 520 | 1,528,000 |
1987/02/24 | 535 | 535 | 525 | 526 | 348,000 |
1987/02/23 | 545 | 545 | 520 | 527 | 632,000 |
1987/02/20 | 525 | 549 | 521 | 536 | 1,520,000 |
1987/02/19 | 520 | 524 | 516 | 521 | 1,923,000 |
1987/02/18 | 525 | 525 | 510 | 520 | 1,185,000 |
1987/02/17 | 528 | 533 | 524 | 525 | 1,305,000 |
1987/02/16 | 525 | 535 | 520 | 525 | 709,000 |
1987/02/13 | 520 | 538 | 519 | 523 | 1,113,000 |
1987/02/12 | 515 | 517 | 510 | 514 | 575,000 |
1987/02/10 | 518 | 518 | 510 | 518 | 80,000 |
1987/02/09 | 510 | 516 | 507 | 510 | 168,000 |
1987/02/07 | 513 | 513 | 508 | 510 | 147,000 |
1987/02/06 | 516 | 518 | 515 | 515 | 131,000 |
1987/02/05 | 529 | 529 | 517 | 520 | 401,000 |
1987/02/04 | 521 | 525 | 518 | 520 | 225,000 |
1987/02/03 | 526 | 528 | 520 | 523 | 343,000 |
1987/02/02 | 539 | 539 | 526 | 530 | 152,000 |
1987/01/31 | 545 | 545 | 537 | 539 | 126,000 |
1987/01/30 | 525 | 550 | 520 | 539 | 482,000 |
1987/01/29 | 520 | 525 | 517 | 525 | 293,000 |
1987/01/28 | 523 | 525 | 517 | 517 | 507,000 |
1987/01/27 | 525 | 525 | 516 | 525 | 802,000 |
1987/01/26 | 524 | 525 | 523 | 524 | 178,000 |
1987/01/24 | 522 | 530 | 521 | 521 | 523,000 |
1987/01/23 | 521 | 530 | 521 | 523 | 763,000 |
1987/01/22 | 521 | 525 | 520 | 521 | 949,000 |
1987/01/21 | 522 | 524 | 521 | 522 | 444,000 |
1987/01/20 | 531 | 535 | 520 | 525 | 647,000 |
1987/01/19 | 546 | 548 | 525 | 535 | 504,000 |
1987/01/16 | 537 | 548 | 535 | 546 | 759,000 |
1987/01/14 | 537 | 550 | 530 | 537 | 779,000 |
1987/01/13 | 531 | 545 | 530 | 537 | 214,000 |
1987/01/12 | 541 | 549 | 531 | 539 | 449,000 |
1987/01/09 | 570 | 570 | 550 | 555 | 1,130,000 |
1987/01/08 | 550 | 575 | 541 | 570 | 2,954,000 |
1987/01/07 | 522 | 557 | 520 | 535 | 707,000 |
1987/01/06 | 517 | 522 | 510 | 522 | 137,000 |
1987/01/05 | 520 | 520 | 515 | 519 | 93,000 |