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 |
---|---|---|---|---|---|
1988/12/28 | 815 | 819 | 810 | 815 | 347,000 |
1988/12/27 | 809 | 815 | 805 | 815 | 250,000 |
1988/12/26 | 815 | 815 | 801 | 809 | 167,000 |
1988/12/24 | 801 | 814 | 798 | 813 | 297,000 |
1988/12/23 | 810 | 815 | 795 | 798 | 442,000 |
1988/12/22 | 809 | 815 | 799 | 800 | 496,000 |
1988/12/21 | 802 | 808 | 799 | 807 | 556,000 |
1988/12/20 | 816 | 822 | 801 | 812 | 1,092,000 |
1988/12/19 | 825 | 831 | 817 | 825 | 478,000 |
1988/12/16 | 830 | 830 | 810 | 815 | 351,000 |
1988/12/15 | 830 | 832 | 825 | 830 | 408,000 |
1988/12/14 | 824 | 833 | 819 | 821 | 355,000 |
1988/12/13 | 817 | 825 | 815 | 819 | 330,000 |
1988/12/12 | 834 | 834 | 815 | 817 | 243,000 |
1988/12/09 | 825 | 834 | 816 | 816 | 339,000 |
1988/12/08 | 834 | 834 | 820 | 825 | 236,000 |
1988/12/07 | 824 | 834 | 819 | 834 | 1,058,000 |
1988/12/06 | 815 | 830 | 815 | 818 | 339,000 |
1988/12/05 | 817 | 823 | 810 | 822 | 296,000 |
1988/12/03 | 833 | 836 | 822 | 824 | 653,000 |
1988/12/02 | 817 | 835 | 814 | 827 | 2,381,000 |
1988/12/01 | 800 | 819 | 800 | 807 | 2,005,000 |
1988/11/30 | 793 | 797 | 785 | 790 | 752,000 |
1988/11/29 | 790 | 795 | 785 | 793 | 349,000 |
1988/11/28 | 787 | 790 | 783 | 790 | 584,000 |
1988/11/26 | 780 | 788 | 780 | 785 | 309,000 |
1988/11/25 | 771 | 779 | 765 | 779 | 659,000 |
1988/11/24 | 780 | 785 | 761 | 761 | 789,000 |
1988/11/22 | 785 | 788 | 775 | 780 | 781,000 |
1988/11/21 | 790 | 790 | 775 | 781 | 434,000 |
1988/11/18 | 800 | 801 | 786 | 790 | 682,000 |
1988/11/17 | 771 | 806 | 770 | 798 | 2,396,000 |
1988/11/16 | 760 | 773 | 758 | 761 | 2,007,000 |
1988/11/15 | 740 | 752 | 740 | 750 | 1,290,000 |
1988/11/14 | 749 | 749 | 738 | 740 | 886,000 |
1988/11/11 | 741 | 762 | 741 | 744 | 610,000 |
1988/11/10 | 750 | 750 | 741 | 741 | 498,000 |
1988/11/09 | 761 | 763 | 750 | 750 | 553,000 |
1988/11/08 | 760 | 763 | 755 | 760 | 177,000 |
1988/11/07 | 767 | 767 | 755 | 760 | 213,000 |
1988/11/05 | 759 | 765 | 750 | 765 | 518,000 |
1988/11/04 | 780 | 790 | 768 | 769 | 401,000 |
1988/11/02 | 800 | 802 | 780 | 780 | 826,000 |
1988/11/01 | 797 | 797 | 790 | 793 | 380,000 |
1988/10/31 | 804 | 804 | 795 | 797 | 375,000 |
1988/10/29 | 792 | 800 | 790 | 794 | 440,000 |
1988/10/28 | 805 | 806 | 790 | 792 | 978,000 |
1988/10/27 | 790 | 801 | 785 | 797 | 1,370,000 |
1988/10/26 | 770 | 795 | 769 | 776 | 1,026,000 |
1988/10/25 | 750 | 761 | 750 | 760 | 486,000 |
1988/10/24 | 766 | 766 | 755 | 755 | 211,000 |
1988/10/22 | 750 | 755 | 741 | 751 | 526,000 |
1988/10/21 | 770 | 771 | 752 | 752 | 266,000 |
1988/10/20 | 769 | 771 | 752 | 762 | 257,000 |
1988/10/19 | 775 | 778 | 750 | 750 | 199,000 |
1988/10/18 | 778 | 778 | 770 | 770 | 72,000 |
1988/10/17 | 775 | 780 | 761 | 778 | 196,000 |
1988/10/14 | 772 | 780 | 772 | 772 | 218,000 |
1988/10/13 | 782 | 785 | 780 | 782 | 213,000 |
1988/10/12 | 787 | 792 | 780 | 792 | 483,000 |
1988/10/11 | 792 | 792 | 780 | 780 | 217,000 |
1988/10/07 | 795 | 795 | 775 | 780 | 319,000 |
1988/10/06 | 786 | 795 | 785 | 785 | 417,000 |
1988/10/05 | 810 | 811 | 785 | 795 | 672,000 |
1988/10/04 | 808 | 815 | 806 | 815 | 380,000 |
1988/10/03 | 806 | 820 | 806 | 808 | 134,000 |
1988/10/01 | 820 | 823 | 815 | 816 | 236,000 |
1988/09/30 | 826 | 826 | 816 | 818 | 349,000 |
1988/09/29 | 820 | 824 | 815 | 816 | 393,000 |
1988/09/28 | 830 | 830 | 811 | 825 | 569,000 |
1988/09/27 | 816 | 834 | 810 | 830 | 805,000 |
1988/09/26 | 815 | 829 | 802 | 820 | 261,000 |
1988/09/24 | 834 | 834 | 810 | 815 | 329,000 |
1988/09/22 | 823 | 844 | 823 | 827 | 3,711,000 |
1988/09/21 | 808 | 813 | 798 | 813 | 1,264,000 |
1988/09/20 | 825 | 825 | 802 | 803 | 870,000 |
1988/09/19 | 819 | 838 | 819 | 820 | 661,000 |
1988/09/16 | 805 | 817 | 802 | 815 | 465,000 |
1988/09/14 | 804 | 815 | 802 | 814 | 467,000 |
1988/09/13 | 820 | 820 | 801 | 804 | 469,000 |
1988/09/12 | 815 | 815 | 810 | 810 | 371,000 |
1988/09/09 | 826 | 830 | 819 | 820 | 317,000 |
1988/09/08 | 825 | 828 | 818 | 818 | 764,000 |
1988/09/07 | 806 | 820 | 806 | 813 | 436,000 |
1988/09/06 | 817 | 818 | 805 | 805 | 213,000 |
1988/09/05 | 820 | 820 | 816 | 817 | 111,000 |
1988/09/03 | 791 | 810 | 791 | 805 | 315,000 |
1988/09/02 | 790 | 797 | 780 | 785 | 336,000 |
1988/09/01 | 816 | 816 | 780 | 800 | 398,000 |
1988/08/31 | 833 | 833 | 818 | 825 | 414,000 |
1988/08/30 | 827 | 834 | 813 | 830 | 488,000 |
1988/08/29 | 830 | 830 | 825 | 827 | 333,000 |
1988/08/27 | 818 | 830 | 818 | 830 | 239,000 |
1988/08/26 | 825 | 830 | 817 | 818 | 461,000 |
1988/08/25 | 840 | 841 | 821 | 830 | 1,094,000 |
1988/08/24 | 854 | 858 | 830 | 835 | 1,195,000 |
1988/08/23 | 870 | 872 | 861 | 863 | 476,000 |
1988/08/22 | 867 | 880 | 867 | 875 | 296,000 |
1988/08/19 | 870 | 875 | 865 | 872 | 471,000 |
1988/08/18 | 880 | 880 | 870 | 871 | 456,000 |
1988/08/17 | 880 | 885 | 875 | 885 | 434,000 |
1988/08/16 | 894 | 894 | 865 | 870 | 485,000 |
1988/08/15 | 887 | 894 | 887 | 887 | 292,000 |
1988/08/12 | 890 | 898 | 885 | 887 | 980,000 |
1988/08/11 | 870 | 889 | 870 | 885 | 472,000 |
1988/08/10 | 881 | 889 | 860 | 870 | 845,000 |
1988/08/09 | 904 | 904 | 890 | 895 | 771,000 |
1988/08/08 | 915 | 917 | 896 | 896 | 908,000 |
1988/08/06 | 920 | 927 | 907 | 908 | 4,280,000 |
1988/08/05 | 887 | 915 | 885 | 915 | 8,144,000 |
1988/08/04 | 889 | 895 | 876 | 880 | 3,238,000 |
1988/08/03 | 885 | 895 | 880 | 889 | 1,939,000 |
1988/08/02 | 875 | 875 | 870 | 875 | 1,338,000 |
1988/08/01 | 870 | 880 | 867 | 868 | 1,382,000 |
1988/07/30 | 866 | 871 | 860 | 865 | 1,384,000 |
1988/07/29 | 875 | 878 | 865 | 870 | 729,000 |
1988/07/28 | 880 | 884 | 875 | 875 | 1,031,000 |
1988/07/27 | 878 | 883 | 864 | 875 | 942,000 |
1988/07/26 | 882 | 882 | 860 | 874 | 2,051,000 |
1988/07/25 | 880 | 890 | 868 | 874 | 833,000 |
1988/07/23 | 895 | 899 | 881 | 881 | 1,413,000 |
1988/07/22 | 933 | 942 | 890 | 892 | 11,724,000 |
1988/07/21 | 920 | 936 | 917 | 933 | 22,053,000 |
1988/07/20 | 903 | 922 | 896 | 920 | 11,519,000 |
1988/07/19 | 910 | 923 | 882 | 882 | 9,584,000 |
1988/07/18 | 878 | 906 | 870 | 900 | 6,783,000 |
1988/07/15 | 886 | 890 | 868 | 868 | 1,351,000 |
1988/07/14 | 895 | 895 | 874 | 876 | 5,140,000 |
1988/07/13 | 897 | 900 | 891 | 891 | 335,000 |
1988/07/12 | 911 | 913 | 890 | 895 | 1,210,000 |
1988/07/11 | 914 | 914 | 890 | 912 | 553,000 |
1988/07/08 | 915 | 918 | 903 | 915 | 1,783,000 |
1988/07/07 | 890 | 910 | 887 | 905 | 1,164,000 |
1988/07/06 | 881 | 895 | 881 | 886 | 1,500,000 |
1988/07/05 | 882 | 898 | 880 | 882 | 621,000 |
1988/07/04 | 870 | 877 | 865 | 872 | 501,000 |
1988/07/02 | 880 | 890 | 870 | 870 | 409,000 |
1988/07/01 | 918 | 919 | 890 | 890 | 3,002,000 |
1988/06/30 | 865 | 905 | 865 | 898 | 1,949,000 |
1988/06/29 | 873 | 882 | 862 | 863 | 1,917,000 |
1988/06/28 | 865 | 883 | 859 | 865 | 1,171,000 |
1988/06/27 | 890 | 890 | 865 | 867 | 548,000 |
1988/06/25 | 886 | 895 | 878 | 880 | 340,000 |
1988/06/24 | 896 | 904 | 880 | 885 | 782,000 |
1988/06/23 | 903 | 905 | 891 | 901 | 850,000 |
1988/06/22 | 912 | 922 | 895 | 895 | 2,956,000 |
1988/06/21 | 910 | 915 | 905 | 912 | 1,109,000 |
1988/06/20 | 922 | 927 | 910 | 918 | 692,000 |
1988/06/17 | 913 | 924 | 908 | 922 | 2,409,000 |
1988/06/16 | 910 | 921 | 908 | 920 | 1,427,000 |
1988/06/15 | 908 | 917 | 907 | 910 | 655,000 |
1988/06/14 | 907 | 909 | 900 | 900 | 529,000 |
1988/06/13 | 914 | 920 | 905 | 905 | 551,000 |
1988/06/10 | 919 | 924 | 904 | 924 | 2,695,000 |
1988/06/09 | 926 | 929 | 914 | 917 | 1,117,000 |
1988/06/08 | 925 | 929 | 919 | 925 | 1,352,000 |
1988/06/07 | 915 | 935 | 915 | 934 | 3,589,000 |
1988/06/06 | 940 | 940 | 912 | 925 | 3,554,000 |
1988/06/04 | 915 | 930 | 912 | 930 | 3,135,000 |
1988/06/03 | 906 | 915 | 903 | 912 | 1,322,000 |
1988/06/02 | 920 | 935 | 910 | 916 | 8,139,000 |
1988/06/01 | 895 | 915 | 885 | 915 | 4,492,000 |
1988/05/31 | 860 | 875 | 856 | 875 | 499,000 |
1988/05/30 | 865 | 865 | 857 | 860 | 602,000 |
1988/05/28 | 877 | 878 | 851 | 875 | 554,000 |
1988/05/27 | 881 | 885 | 881 | 881 | 708,000 |
1988/05/26 | 896 | 898 | 883 | 884 | 576,000 |
1988/05/25 | 897 | 903 | 893 | 900 | 868,000 |
1988/05/24 | 885 | 893 | 882 | 893 | 511,000 |
1988/05/23 | 903 | 903 | 885 | 885 | 1,030,000 |
1988/05/20 | 888 | 898 | 883 | 883 | 649,000 |
1988/05/19 | 900 | 906 | 895 | 898 | 926,000 |
1988/05/18 | 918 | 920 | 910 | 910 | 1,980,000 |
1988/05/17 | 915 | 915 | 905 | 912 | 2,142,000 |
1988/05/16 | 904 | 912 | 898 | 900 | 1,613,000 |
1988/05/13 | 898 | 906 | 895 | 898 | 805,000 |
1988/05/12 | 900 | 906 | 886 | 900 | 781,000 |
1988/05/11 | 905 | 918 | 882 | 890 | 1,665,000 |
1988/05/10 | 885 | 910 | 880 | 902 | 1,899,000 |
1988/05/09 | 899 | 900 | 885 | 885 | 279,000 |
1988/05/07 | 890 | 913 | 880 | 900 | 539,000 |
1988/05/06 | 910 | 912 | 898 | 900 | 627,000 |
1988/05/02 | 906 | 918 | 906 | 915 | 1,319,000 |
1988/04/30 | 915 | 916 | 905 | 907 | 1,211,000 |
1988/04/28 | 900 | 916 | 900 | 913 | 2,217,000 |
1988/04/27 | 904 | 909 | 899 | 899 | 1,131,000 |
1988/04/26 | 910 | 911 | 898 | 904 | 3,538,000 |
1988/04/25 | 908 | 908 | 898 | 904 | 2,207,000 |
1988/04/23 | 883 | 899 | 883 | 898 | 1,055,000 |
1988/04/22 | 889 | 889 | 880 | 881 | 1,053,000 |
1988/04/21 | 873 | 888 | 873 | 888 | 1,622,000 |
1988/04/20 | 860 | 902 | 849 | 873 | 1,408,000 |
1988/04/19 | 861 | 861 | 849 | 860 | 548,000 |
1988/04/18 | 854 | 865 | 854 | 865 | 207,000 |
1988/04/15 | 850 | 859 | 846 | 858 | 898,000 |
1988/04/14 | 862 | 866 | 859 | 860 | 1,459,000 |
1988/04/13 | 865 | 873 | 856 | 860 | 1,601,000 |
1988/04/12 | 875 | 885 | 866 | 869 | 892,000 |
1988/04/11 | 885 | 892 | 865 | 875 | 1,009,000 |
1988/04/08 | 898 | 905 | 876 | 876 | 2,000,000 |
1988/04/07 | 910 | 910 | 895 | 895 | 2,272,000 |
1988/04/06 | 892 | 909 | 891 | 900 | 5,160,000 |
1988/04/05 | 889 | 897 | 884 | 888 | 6,327,000 |
1988/04/04 | 872 | 885 | 872 | 878 | 4,108,000 |
1988/04/02 | 856 | 870 | 846 | 870 | 1,154,000 |
1988/04/01 | 868 | 868 | 845 | 846 | 1,127,000 |
1988/03/31 | 869 | 874 | 850 | 860 | 3,051,000 |
1988/03/30 | 859 | 867 | 852 | 867 | 5,696,000 |
1988/03/29 | 835 | 847 | 828 | 847 | 2,335,000 |
1988/03/28 | 825 | 839 | 820 | 825 | 1,111,000 |
1988/03/26 | 820 | 825 | 819 | 820 | 419,000 |
1988/03/25 | 830 | 835 | 825 | 830 | 801,000 |
1988/03/24 | 836 | 839 | 833 | 839 | 566,000 |
1988/03/23 | 833 | 839 | 830 | 833 | 901,000 |
1988/03/22 | 830 | 840 | 826 | 832 | 795,000 |
1988/03/18 | 830 | 839 | 825 | 835 | 1,657,000 |
1988/03/17 | 830 | 830 | 820 | 820 | 1,043,000 |
1988/03/16 | 831 | 838 | 820 | 820 | 1,018,000 |
1988/03/15 | 810 | 834 | 810 | 829 | 1,032,000 |
1988/03/14 | 844 | 848 | 811 | 820 | 975,000 |
1988/03/11 | 833 | 855 | 831 | 844 | 7,935,000 |
1988/03/10 | 822 | 834 | 816 | 834 | 6,479,000 |
1988/03/09 | 810 | 823 | 810 | 810 | 2,336,000 |
1988/03/08 | 805 | 812 | 805 | 810 | 996,000 |
1988/03/07 | 810 | 813 | 803 | 805 | 461,000 |
1988/03/05 | 799 | 805 | 799 | 802 | 570,000 |
1988/03/04 | 795 | 803 | 795 | 795 | 722,000 |
1988/03/03 | 811 | 811 | 802 | 805 | 884,000 |
1988/03/02 | 822 | 824 | 809 | 810 | 1,929,000 |
1988/03/01 | 802 | 829 | 801 | 820 | 1,924,000 |
1988/02/29 | 801 | 807 | 800 | 800 | 358,000 |
1988/02/27 | 800 | 804 | 798 | 803 | 524,000 |
1988/02/26 | 807 | 813 | 800 | 805 | 1,697,000 |
1988/02/25 | 803 | 815 | 801 | 810 | 1,416,000 |
1988/02/24 | 808 | 819 | 805 | 813 | 1,729,000 |
1988/02/23 | 804 | 821 | 797 | 818 | 1,715,000 |
1988/02/22 | 807 | 811 | 803 | 810 | 1,818,000 |
1988/02/19 | 799 | 818 | 790 | 812 | 4,127,000 |
1988/02/18 | 792 | 805 | 787 | 800 | 3,706,000 |
1988/02/17 | 780 | 793 | 770 | 793 | 2,089,000 |
1988/02/16 | 772 | 785 | 772 | 778 | 1,412,000 |
1988/02/15 | 775 | 778 | 770 | 771 | 996,000 |
1988/02/12 | 777 | 792 | 772 | 780 | 2,365,000 |
1988/02/10 | 790 | 790 | 777 | 778 | 1,122,000 |
1988/02/09 | 775 | 790 | 775 | 790 | 980,000 |
1988/02/08 | 786 | 790 | 775 | 785 | 1,447,000 |
1988/02/06 | 765 | 788 | 760 | 788 | 1,053,000 |
1988/02/05 | 752 | 773 | 752 | 770 | 1,091,000 |
1988/02/04 | 750 | 765 | 750 | 762 | 483,000 |
1988/02/03 | 762 | 762 | 746 | 760 | 297,000 |
1988/02/02 | 774 | 774 | 753 | 753 | 944,000 |
1988/02/01 | 770 | 775 | 760 | 775 | 425,000 |
1988/01/30 | 767 | 778 | 765 | 778 | 348,000 |
1988/01/29 | 765 | 773 | 765 | 770 | 247,000 |
1988/01/28 | 780 | 781 | 762 | 775 | 985,000 |
1988/01/27 | 736 | 785 | 736 | 782 | 3,964,000 |
1988/01/26 | 750 | 755 | 747 | 750 | 825,000 |
1988/01/25 | 749 | 757 | 739 | 749 | 280,000 |
1988/01/23 | 740 | 750 | 738 | 739 | 427,000 |
1988/01/22 | 746 | 750 | 745 | 750 | 363,000 |
1988/01/21 | 751 | 751 | 741 | 745 | 292,000 |
1988/01/20 | 740 | 752 | 735 | 752 | 894,000 |
1988/01/19 | 765 | 765 | 750 | 760 | 1,154,000 |
1988/01/18 | 770 | 770 | 760 | 769 | 708,000 |
1988/01/14 | 744 | 754 | 741 | 749 | 581,000 |
1988/01/13 | 770 | 770 | 748 | 750 | 644,000 |
1988/01/12 | 776 | 776 | 758 | 770 | 1,331,000 |
1988/01/11 | 747 | 759 | 745 | 756 | 662,000 |
1988/01/08 | 780 | 780 | 757 | 759 | 2,070,000 |
1988/01/07 | 747 | 770 | 747 | 767 | 1,034,000 |
1988/01/06 | 735 | 744 | 730 | 743 | 918,000 |
1988/01/05 | 720 | 725 | 709 | 715 | 408,000 |
1988/01/04 | 689 | 700 | 686 | 700 | 175,000 |