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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,150 | 1,150 | 1,110 | 1,120 | 638,000 |
| 1989/12/28 | 1,130 | 1,150 | 1,120 | 1,130 | 720,000 |
| 1989/12/27 | 1,150 | 1,160 | 1,130 | 1,130 | 671,000 |
| 1989/12/26 | 1,150 | 1,160 | 1,120 | 1,140 | 687,000 |
| 1989/12/25 | 1,140 | 1,150 | 1,120 | 1,140 | 449,000 |
| 1989/12/22 | 1,140 | 1,140 | 1,110 | 1,120 | 547,000 |
| 1989/12/21 | 1,150 | 1,150 | 1,120 | 1,130 | 633,000 |
| 1989/12/20 | 1,130 | 1,140 | 1,120 | 1,130 | 549,000 |
| 1989/12/19 | 1,140 | 1,150 | 1,130 | 1,130 | 442,000 |
| 1989/12/18 | 1,150 | 1,160 | 1,150 | 1,150 | 343,000 |
| 1989/12/15 | 1,160 | 1,160 | 1,150 | 1,150 | 551,000 |
| 1989/12/14 | 1,160 | 1,170 | 1,150 | 1,160 | 492,000 |
| 1989/12/13 | 1,170 | 1,180 | 1,150 | 1,150 | 831,000 |
| 1989/12/12 | 1,150 | 1,180 | 1,140 | 1,170 | 2,186,000 |
| 1989/12/11 | 1,160 | 1,170 | 1,150 | 1,150 | 631,000 |
| 1989/12/08 | 1,170 | 1,170 | 1,150 | 1,150 | 626,000 |
| 1989/12/07 | 1,190 | 1,190 | 1,150 | 1,150 | 1,101,000 |
| 1989/12/06 | 1,180 | 1,190 | 1,170 | 1,180 | 1,189,000 |
| 1989/12/05 | 1,180 | 1,190 | 1,170 | 1,170 | 1,004,000 |
| 1989/12/04 | 1,190 | 1,190 | 1,160 | 1,170 | 1,124,000 |
| 1989/12/01 | 1,190 | 1,200 | 1,170 | 1,170 | 3,690,000 |
| 1989/11/30 | 1,200 | 1,220 | 1,190 | 1,200 | 2,896,000 |
| 1989/11/29 | 1,170 | 1,220 | 1,160 | 1,190 | 8,796,000 |
| 1989/11/28 | 1,160 | 1,180 | 1,150 | 1,170 | 4,459,000 |
| 1989/11/27 | 1,140 | 1,170 | 1,140 | 1,160 | 1,318,000 |
| 1989/11/24 | 1,140 | 1,150 | 1,130 | 1,140 | 952,000 |
| 1989/11/22 | 1,160 | 1,170 | 1,140 | 1,150 | 4,113,000 |
| 1989/11/21 | 1,110 | 1,170 | 1,110 | 1,150 | 5,626,000 |
| 1989/11/20 | 1,120 | 1,120 | 1,110 | 1,110 | 846,000 |
| 1989/11/17 | 1,090 | 1,120 | 1,090 | 1,110 | 1,745,000 |
| 1989/11/16 | 1,100 | 1,110 | 1,080 | 1,080 | 1,222,000 |
| 1989/11/15 | 1,110 | 1,120 | 1,080 | 1,080 | 710,000 |
| 1989/11/14 | 1,120 | 1,120 | 1,070 | 1,100 | 1,089,000 |
| 1989/11/13 | 1,120 | 1,130 | 1,100 | 1,110 | 872,000 |
| 1989/11/10 | 1,120 | 1,140 | 1,090 | 1,100 | 3,370,000 |
| 1989/11/09 | 1,090 | 1,130 | 1,090 | 1,110 | 2,855,000 |
| 1989/11/08 | 1,090 | 1,100 | 1,060 | 1,070 | 1,076,000 |
| 1989/11/07 | 1,100 | 1,110 | 1,090 | 1,090 | 575,000 |
| 1989/11/06 | 1,110 | 1,130 | 1,100 | 1,120 | 1,774,000 |
| 1989/11/02 | 1,090 | 1,100 | 1,080 | 1,090 | 639,000 |
| 1989/11/01 | 1,100 | 1,110 | 1,070 | 1,070 | 734,000 |
| 1989/10/31 | 1,090 | 1,110 | 1,080 | 1,080 | 1,257,000 |
| 1989/10/30 | 1,090 | 1,090 | 1,070 | 1,080 | 466,000 |
| 1989/10/27 | 1,090 | 1,090 | 1,060 | 1,080 | 1,047,000 |
| 1989/10/26 | 1,070 | 1,080 | 1,060 | 1,080 | 944,000 |
| 1989/10/25 | 1,070 | 1,070 | 1,050 | 1,050 | 968,000 |
| 1989/10/24 | 1,080 | 1,090 | 1,050 | 1,060 | 908,000 |
| 1989/10/23 | 1,090 | 1,100 | 1,080 | 1,080 | 724,000 |
| 1989/10/20 | 1,080 | 1,100 | 1,070 | 1,080 | 922,000 |
| 1989/10/19 | 1,090 | 1,100 | 1,060 | 1,060 | 1,523,000 |
| 1989/10/18 | 1,040 | 1,100 | 1,040 | 1,090 | 2,927,000 |
| 1989/10/17 | 1,050 | 1,060 | 1,030 | 1,050 | 704,000 |
| 1989/10/16 | 1,020 | 1,050 | 1,020 | 1,030 | 743,000 |
| 1989/10/13 | 1,060 | 1,090 | 1,050 | 1,060 | 809,000 |
| 1989/10/12 | 1,080 | 1,080 | 1,050 | 1,050 | 612,000 |
| 1989/10/11 | 1,060 | 1,070 | 1,050 | 1,060 | 774,000 |
| 1989/10/09 | 1,060 | 1,070 | 1,050 | 1,050 | 1,008,000 |
| 1989/10/06 | 1,070 | 1,070 | 1,050 | 1,060 | 993,000 |
| 1989/10/05 | 1,100 | 1,110 | 1,070 | 1,070 | 1,175,000 |
| 1989/10/04 | 1,100 | 1,100 | 1,070 | 1,090 | 692,000 |
| 1989/10/03 | 1,100 | 1,100 | 1,060 | 1,060 | 956,000 |
| 1989/10/02 | 1,100 | 1,100 | 1,080 | 1,100 | 531,000 |
| 1989/09/29 | 1,080 | 1,090 | 1,070 | 1,080 | 520,000 |
| 1989/09/28 | 1,060 | 1,070 | 1,060 | 1,070 | 609,000 |
| 1989/09/27 | 1,070 | 1,080 | 1,050 | 1,050 | 609,000 |
| 1989/09/26 | 1,090 | 1,100 | 1,050 | 1,050 | 593,000 |
| 1989/09/25 | 1,110 | 1,110 | 1,080 | 1,080 | 314,000 |
| 1989/09/22 | 1,110 | 1,120 | 1,070 | 1,070 | 1,383,000 |
| 1989/09/21 | 1,070 | 1,100 | 1,050 | 1,090 | 881,000 |
| 1989/09/20 | 1,090 | 1,100 | 1,070 | 1,070 | 330,000 |
| 1989/09/19 | 1,100 | 1,110 | 1,070 | 1,090 | 803,000 |
| 1989/09/18 | 1,090 | 1,110 | 1,090 | 1,110 | 418,000 |
| 1989/09/14 | 1,100 | 1,120 | 1,090 | 1,090 | 1,361,000 |
| 1989/09/13 | 1,090 | 1,120 | 1,090 | 1,100 | 2,395,000 |
| 1989/09/12 | 1,090 | 1,110 | 1,070 | 1,070 | 2,679,000 |
| 1989/09/11 | 1,050 | 1,060 | 1,030 | 1,030 | 597,000 |
| 1989/09/08 | 1,050 | 1,060 | 1,040 | 1,040 | 719,000 |
| 1989/09/07 | 1,070 | 1,080 | 1,050 | 1,050 | 701,000 |
| 1989/09/06 | 1,090 | 1,090 | 1,070 | 1,070 | 303,000 |
| 1989/09/05 | 1,080 | 1,090 | 1,070 | 1,080 | 898,000 |
| 1989/09/04 | 1,080 | 1,080 | 1,060 | 1,060 | 382,000 |
| 1989/09/01 | 1,070 | 1,080 | 1,060 | 1,070 | 853,000 |
| 1989/08/31 | 1,080 | 1,090 | 1,070 | 1,070 | 536,000 |
| 1989/08/30 | 1,100 | 1,120 | 1,060 | 1,060 | 1,169,000 |
| 1989/08/29 | 1,120 | 1,120 | 1,090 | 1,090 | 601,000 |
| 1989/08/28 | 1,140 | 1,140 | 1,130 | 1,140 | 246,000 |
| 1989/08/25 | 1,140 | 1,150 | 1,130 | 1,150 | 910,000 |
| 1989/08/24 | 1,150 | 1,160 | 1,120 | 1,140 | 1,217,000 |
| 1989/08/23 | 1,150 | 1,170 | 1,130 | 1,140 | 4,524,000 |
| 1989/08/22 | 1,130 | 1,150 | 1,120 | 1,150 | 1,384,000 |
| 1989/08/21 | 1,120 | 1,120 | 1,090 | 1,120 | 680,000 |
| 1989/08/18 | 1,120 | 1,120 | 1,100 | 1,110 | 662,000 |
| 1989/08/17 | 1,140 | 1,140 | 1,100 | 1,120 | 471,000 |
| 1989/08/16 | 1,120 | 1,130 | 1,100 | 1,130 | 507,000 |
| 1989/08/15 | 1,090 | 1,100 | 1,080 | 1,100 | 322,000 |
| 1989/08/14 | 1,080 | 1,100 | 1,070 | 1,100 | 254,000 |
| 1989/08/11 | 1,090 | 1,110 | 1,050 | 1,100 | 982,000 |
| 1989/08/10 | 1,120 | 1,120 | 1,100 | 1,100 | 591,000 |
| 1989/08/09 | 1,120 | 1,130 | 1,100 | 1,120 | 513,000 |
| 1989/08/08 | 1,140 | 1,140 | 1,100 | 1,100 | 709,000 |
| 1989/08/07 | 1,130 | 1,130 | 1,100 | 1,120 | 402,000 |
| 1989/08/04 | 1,120 | 1,130 | 1,100 | 1,100 | 223,000 |
| 1989/08/03 | 1,130 | 1,140 | 1,100 | 1,120 | 1,093,000 |
| 1989/08/02 | 1,140 | 1,150 | 1,120 | 1,120 | 898,000 |
| 1989/08/01 | 1,140 | 1,150 | 1,110 | 1,140 | 1,078,000 |
| 1989/07/31 | 1,140 | 1,150 | 1,120 | 1,130 | 786,000 |
| 1989/07/28 | 1,160 | 1,160 | 1,130 | 1,140 | 1,971,000 |
| 1989/07/27 | 1,140 | 1,160 | 1,130 | 1,150 | 3,473,000 |
| 1989/07/26 | 1,110 | 1,130 | 1,100 | 1,120 | 1,886,000 |
| 1989/07/25 | 1,110 | 1,110 | 1,080 | 1,100 | 920,000 |
| 1989/07/24 | 1,100 | 1,100 | 1,090 | 1,100 | 581,000 |
| 1989/07/21 | 1,090 | 1,090 | 1,080 | 1,080 | 381,000 |
| 1989/07/20 | 1,080 | 1,090 | 1,070 | 1,080 | 428,000 |
| 1989/07/19 | 1,090 | 1,090 | 1,060 | 1,080 | 925,000 |
| 1989/07/18 | 1,110 | 1,110 | 1,080 | 1,090 | 435,000 |
| 1989/07/17 | 1,100 | 1,110 | 1,090 | 1,090 | 557,000 |
| 1989/07/14 | 1,090 | 1,110 | 1,090 | 1,110 | 1,065,000 |
| 1989/07/13 | 1,090 | 1,110 | 1,080 | 1,080 | 1,716,000 |
| 1989/07/12 | 1,080 | 1,090 | 1,070 | 1,080 | 739,000 |
| 1989/07/11 | 1,090 | 1,100 | 1,080 | 1,080 | 558,000 |
| 1989/07/10 | 1,090 | 1,100 | 1,060 | 1,090 | 601,000 |
| 1989/07/07 | 1,080 | 1,100 | 1,080 | 1,090 | 680,000 |
| 1989/07/06 | 1,090 | 1,100 | 1,070 | 1,090 | 683,000 |
| 1989/07/05 | 1,080 | 1,100 | 1,070 | 1,070 | 736,000 |
| 1989/07/04 | 1,090 | 1,100 | 1,070 | 1,070 | 356,000 |
| 1989/07/03 | 1,070 | 1,090 | 1,060 | 1,090 | 270,000 |
| 1989/06/30 | 1,060 | 1,080 | 1,050 | 1,070 | 965,000 |
| 1989/06/29 | 1,110 | 1,110 | 1,080 | 1,080 | 560,000 |
| 1989/06/28 | 1,110 | 1,120 | 1,100 | 1,100 | 1,493,000 |
| 1989/06/27 | 1,130 | 1,140 | 1,120 | 1,130 | 1,139,000 |
| 1989/06/26 | 1,120 | 1,140 | 1,110 | 1,140 | 1,098,000 |
| 1989/06/23 | 1,120 | 1,120 | 1,090 | 1,090 | 1,139,000 |
| 1989/06/22 | 1,130 | 1,130 | 1,100 | 1,120 | 1,404,000 |
| 1989/06/21 | 1,150 | 1,150 | 1,110 | 1,110 | 1,659,000 |
| 1989/06/20 | 1,140 | 1,140 | 1,110 | 1,130 | 1,209,000 |
| 1989/06/19 | 1,160 | 1,170 | 1,130 | 1,130 | 5,815,000 |
| 1989/06/16 | 1,130 | 1,160 | 1,110 | 1,160 | 11,818,000 |
| 1989/06/15 | 1,110 | 1,130 | 1,070 | 1,090 | 3,527,000 |
| 1989/06/14 | 1,050 | 1,100 | 1,040 | 1,090 | 2,121,000 |
| 1989/06/13 | 1,050 | 1,090 | 1,050 | 1,050 | 1,395,000 |
| 1989/06/12 | 1,050 | 1,060 | 1,030 | 1,040 | 1,121,000 |
| 1989/06/09 | 1,070 | 1,080 | 1,050 | 1,070 | 1,584,000 |
| 1989/06/08 | 1,070 | 1,080 | 1,060 | 1,060 | 759,000 |
| 1989/06/07 | 1,080 | 1,110 | 1,060 | 1,070 | 1,978,000 |
| 1989/06/06 | 1,030 | 1,070 | 1,000 | 1,060 | 1,613,000 |
| 1989/06/05 | 1,050 | 1,060 | 1,020 | 1,030 | 622,000 |
| 1989/06/02 | 1,050 | 1,090 | 1,050 | 1,050 | 1,232,000 |
| 1989/06/01 | 1,080 | 1,090 | 1,040 | 1,050 | 1,496,000 |
| 1989/05/31 | 1,090 | 1,100 | 1,070 | 1,090 | 998,000 |
| 1989/05/30 | 1,110 | 1,120 | 1,080 | 1,100 | 765,000 |
| 1989/05/29 | 1,100 | 1,140 | 1,080 | 1,130 | 1,537,000 |
| 1989/05/26 | 1,070 | 1,120 | 1,070 | 1,120 | 1,486,000 |
| 1989/05/25 | 1,060 | 1,080 | 1,050 | 1,060 | 1,118,000 |
| 1989/05/24 | 1,050 | 1,070 | 1,040 | 1,060 | 1,208,000 |
| 1989/05/23 | 1,060 | 1,070 | 1,040 | 1,040 | 1,548,000 |
| 1989/05/22 | 1,100 | 1,120 | 1,060 | 1,070 | 1,426,000 |
| 1989/05/19 | 1,110 | 1,120 | 1,100 | 1,110 | 995,000 |
| 1989/05/18 | 1,110 | 1,130 | 1,100 | 1,110 | 1,361,000 |
| 1989/05/17 | 1,110 | 1,140 | 1,110 | 1,130 | 1,269,000 |
| 1989/05/16 | 1,140 | 1,150 | 1,120 | 1,120 | 912,000 |
| 1989/05/15 | 1,120 | 1,140 | 1,110 | 1,130 | 1,028,000 |
| 1989/05/12 | 1,130 | 1,140 | 1,120 | 1,120 | 1,874,000 |
| 1989/05/11 | 1,140 | 1,150 | 1,130 | 1,130 | 1,619,000 |
| 1989/05/10 | 1,120 | 1,160 | 1,110 | 1,160 | 2,737,000 |
| 1989/05/09 | 1,130 | 1,140 | 1,100 | 1,100 | 1,890,000 |
| 1989/05/08 | 1,150 | 1,150 | 1,120 | 1,120 | 1,310,000 |
| 1989/05/02 | 1,140 | 1,150 | 1,130 | 1,150 | 958,000 |
| 1989/05/01 | 1,140 | 1,160 | 1,140 | 1,150 | 947,000 |
| 1989/04/28 | 1,160 | 1,180 | 1,140 | 1,140 | 1,764,000 |
| 1989/04/27 | 1,170 | 1,170 | 1,150 | 1,160 | 1,231,000 |
| 1989/04/26 | 1,150 | 1,170 | 1,140 | 1,170 | 3,569,000 |
| 1989/04/25 | 1,140 | 1,160 | 1,120 | 1,130 | 2,899,000 |
| 1989/04/24 | 1,180 | 1,190 | 1,120 | 1,130 | 2,905,000 |
| 1989/04/21 | 1,190 | 1,220 | 1,180 | 1,180 | 3,875,000 |
| 1989/04/20 | 1,240 | 1,250 | 1,210 | 1,210 | 4,938,000 |
| 1989/04/19 | 1,230 | 1,270 | 1,210 | 1,260 | 21,223,000 |
| 1989/04/18 | 1,210 | 1,240 | 1,190 | 1,210 | 28,946,000 |
| 1989/04/17 | 1,130 | 1,130 | 1,100 | 1,110 | 1,577,000 |
| 1989/04/14 | 1,090 | 1,130 | 1,080 | 1,110 | 3,781,000 |
| 1989/04/13 | 1,110 | 1,130 | 1,080 | 1,100 | 4,174,000 |
| 1989/04/12 | 1,180 | 1,180 | 1,130 | 1,130 | 6,406,000 |
| 1989/04/11 | 1,180 | 1,220 | 1,160 | 1,170 | 21,453,000 |
| 1989/04/10 | 1,130 | 1,180 | 1,120 | 1,180 | 24,800,000 |
| 1989/04/07 | 1,110 | 1,150 | 1,100 | 1,120 | 19,573,000 |
| 1989/04/06 | 1,070 | 1,120 | 1,050 | 1,080 | 16,019,000 |
| 1989/04/05 | 1,020 | 1,100 | 1,000 | 1,070 | 17,316,000 |
| 1989/04/04 | 1,030 | 1,040 | 1,000 | 1,010 | 5,007,000 |
| 1989/04/03 | 1,040 | 1,050 | 1,020 | 1,020 | 7,848,000 |
| 1989/03/31 | 1,030 | 1,030 | 998 | 1,020 | 15,113,000 |
| 1989/03/30 | 970 | 1,020 | 959 | 1,000 | 13,918,000 |
| 1989/03/29 | 905 | 935 | 900 | 930 | 1,497,000 |
| 1989/03/28 | 880 | 908 | 880 | 895 | 508,000 |
| 1989/03/27 | 892 | 892 | 875 | 875 | 638,000 |
| 1989/03/24 | 890 | 892 | 874 | 892 | 651,000 |
| 1989/03/23 | 892 | 893 | 876 | 890 | 1,026,000 |
| 1989/03/22 | 900 | 910 | 870 | 892 | 465,000 |
| 1989/03/20 | 895 | 920 | 895 | 909 | 671,000 |
| 1989/03/17 | 913 | 915 | 900 | 905 | 662,000 |
| 1989/03/16 | 920 | 923 | 909 | 914 | 1,141,000 |
| 1989/03/15 | 911 | 920 | 911 | 920 | 625,000 |
| 1989/03/14 | 910 | 920 | 908 | 920 | 1,063,000 |
| 1989/03/13 | 920 | 924 | 905 | 906 | 638,000 |
| 1989/03/10 | 916 | 926 | 916 | 920 | 1,425,000 |
| 1989/03/09 | 939 | 940 | 925 | 926 | 2,452,000 |
| 1989/03/08 | 949 | 949 | 936 | 937 | 5,409,000 |
| 1989/03/07 | 920 | 952 | 919 | 942 | 12,685,000 |
| 1989/03/06 | 930 | 937 | 921 | 928 | 5,600,000 |
| 1989/03/03 | 911 | 933 | 906 | 925 | 4,578,000 |
| 1989/03/02 | 910 | 910 | 896 | 901 | 1,157,000 |
| 1989/03/01 | 900 | 903 | 891 | 900 | 1,185,000 |
| 1989/02/28 | 895 | 905 | 891 | 891 | 907,000 |
| 1989/02/27 | 905 | 908 | 892 | 892 | 1,394,000 |
| 1989/02/23 | 895 | 903 | 890 | 890 | 1,114,000 |
| 1989/02/22 | 895 | 905 | 889 | 905 | 1,500,000 |
| 1989/02/21 | 885 | 920 | 885 | 905 | 3,723,000 |
| 1989/02/20 | 904 | 904 | 885 | 895 | 679,000 |
| 1989/02/17 | 904 | 910 | 886 | 904 | 891,000 |
| 1989/02/16 | 896 | 915 | 895 | 904 | 1,795,000 |
| 1989/02/15 | 880 | 896 | 879 | 896 | 957,000 |
| 1989/02/14 | 873 | 882 | 869 | 882 | 801,000 |
| 1989/02/13 | 891 | 900 | 882 | 882 | 775,000 |
| 1989/02/10 | 910 | 915 | 901 | 905 | 743,000 |
| 1989/02/09 | 920 | 923 | 911 | 911 | 1,292,000 |
| 1989/02/08 | 913 | 926 | 910 | 915 | 1,651,000 |
| 1989/02/07 | 925 | 926 | 911 | 915 | 1,795,000 |
| 1989/02/06 | 930 | 934 | 910 | 920 | 1,735,000 |
| 1989/02/03 | 945 | 945 | 925 | 925 | 7,469,000 |
| 1989/02/02 | 915 | 934 | 905 | 925 | 6,687,000 |
| 1989/02/01 | 920 | 921 | 905 | 911 | 1,361,000 |
| 1989/01/31 | 919 | 930 | 909 | 920 | 3,572,000 |
| 1989/01/30 | 917 | 926 | 911 | 914 | 3,200,000 |
| 1989/01/28 | 902 | 919 | 900 | 919 | 1,806,000 |
| 1989/01/27 | 915 | 915 | 902 | 902 | 1,736,000 |
| 1989/01/26 | 916 | 919 | 901 | 910 | 2,289,000 |
| 1989/01/25 | 927 | 931 | 910 | 919 | 6,434,000 |
| 1989/01/24 | 900 | 917 | 898 | 917 | 6,143,000 |
| 1989/01/23 | 891 | 897 | 889 | 895 | 1,291,000 |
| 1989/01/20 | 890 | 895 | 884 | 891 | 2,337,000 |
| 1989/01/19 | 896 | 903 | 888 | 890 | 4,691,000 |
| 1989/01/18 | 884 | 890 | 878 | 889 | 1,044,000 |
| 1989/01/17 | 889 | 892 | 875 | 884 | 1,193,000 |
| 1989/01/13 | 900 | 901 | 884 | 889 | 3,363,000 |
| 1989/01/12 | 879 | 893 | 872 | 891 | 4,910,000 |
| 1989/01/11 | 867 | 878 | 858 | 875 | 4,392,000 |
| 1989/01/10 | 849 | 864 | 847 | 863 | 4,674,000 |
| 1989/01/09 | 825 | 844 | 820 | 839 | 2,131,000 |
| 1989/01/06 | 808 | 831 | 805 | 826 | 874,000 |
| 1989/01/05 | 825 | 825 | 810 | 810 | 527,000 |
| 1989/01/04 | 817 | 829 | 815 | 816 | 336,000 |