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 |
|---|---|---|---|---|---|
| 1990/12/28 | 720 | 720 | 710 | 710 | 368,000 |
| 1990/12/27 | 731 | 735 | 726 | 730 | 366,000 |
| 1990/12/26 | 725 | 735 | 725 | 731 | 361,000 |
| 1990/12/25 | 752 | 752 | 730 | 730 | 326,000 |
| 1990/12/21 | 770 | 775 | 760 | 762 | 420,000 |
| 1990/12/20 | 790 | 800 | 790 | 790 | 520,000 |
| 1990/12/19 | 819 | 828 | 800 | 800 | 748,000 |
| 1990/12/18 | 804 | 819 | 804 | 811 | 486,000 |
| 1990/12/17 | 809 | 815 | 802 | 814 | 239,000 |
| 1990/12/14 | 811 | 829 | 811 | 829 | 616,000 |
| 1990/12/13 | 811 | 830 | 811 | 825 | 521,000 |
| 1990/12/12 | 820 | 835 | 808 | 810 | 531,000 |
| 1990/12/11 | 800 | 822 | 790 | 816 | 1,242,000 |
| 1990/12/10 | 810 | 810 | 779 | 810 | 634,000 |
| 1990/12/07 | 740 | 780 | 735 | 780 | 556,000 |
| 1990/12/06 | 705 | 710 | 700 | 704 | 222,000 |
| 1990/12/05 | 682 | 700 | 670 | 685 | 442,000 |
| 1990/12/04 | 690 | 690 | 660 | 670 | 325,000 |
| 1990/12/03 | 720 | 725 | 705 | 710 | 372,000 |
| 1990/11/30 | 695 | 715 | 670 | 699 | 691,000 |
| 1990/11/29 | 745 | 750 | 730 | 732 | 347,000 |
| 1990/11/28 | 763 | 765 | 756 | 765 | 437,000 |
| 1990/11/27 | 769 | 775 | 760 | 763 | 365,000 |
| 1990/11/26 | 758 | 783 | 758 | 779 | 333,000 |
| 1990/11/22 | 762 | 765 | 750 | 750 | 497,000 |
| 1990/11/21 | 772 | 780 | 742 | 742 | 421,000 |
| 1990/11/20 | 791 | 818 | 791 | 792 | 356,000 |
| 1990/11/19 | 838 | 838 | 811 | 811 | 505,000 |
| 1990/11/16 | 785 | 819 | 785 | 819 | 329,000 |
| 1990/11/15 | 835 | 840 | 805 | 805 | 469,000 |
| 1990/11/14 | 840 | 854 | 830 | 850 | 782,000 |
| 1990/11/13 | 818 | 840 | 813 | 840 | 540,000 |
| 1990/11/09 | 796 | 800 | 780 | 790 | 400,000 |
| 1990/11/08 | 805 | 818 | 801 | 806 | 531,000 |
| 1990/11/07 | 817 | 836 | 817 | 825 | 769,000 |
| 1990/11/06 | 878 | 885 | 825 | 825 | 885,000 |
| 1990/11/05 | 872 | 880 | 868 | 869 | 867,000 |
| 1990/11/02 | 840 | 868 | 840 | 868 | 924,000 |
| 1990/11/01 | 895 | 895 | 850 | 850 | 1,156,000 |
| 1990/10/31 | 931 | 940 | 895 | 895 | 1,280,000 |
| 1990/10/30 | 934 | 950 | 916 | 929 | 6,922,000 |
| 1990/10/29 | 895 | 929 | 895 | 924 | 4,928,000 |
| 1990/10/26 | 882 | 908 | 875 | 898 | 3,295,000 |
| 1990/10/25 | 880 | 893 | 865 | 875 | 2,111,000 |
| 1990/10/24 | 850 | 885 | 844 | 880 | 2,190,000 |
| 1990/10/23 | 860 | 875 | 845 | 855 | 1,504,000 |
| 1990/10/22 | 850 | 858 | 841 | 845 | 511,000 |
| 1990/10/19 | 850 | 878 | 840 | 840 | 2,747,000 |
| 1990/10/18 | 802 | 846 | 802 | 840 | 3,064,000 |
| 1990/10/17 | 766 | 795 | 761 | 795 | 404,000 |
| 1990/10/16 | 761 | 774 | 757 | 766 | 786,000 |
| 1990/10/15 | 765 | 779 | 750 | 756 | 338,000 |
| 1990/10/12 | 733 | 760 | 733 | 755 | 472,000 |
| 1990/10/11 | 745 | 753 | 745 | 753 | 221,000 |
| 1990/10/09 | 795 | 800 | 760 | 765 | 543,000 |
| 1990/10/08 | 750 | 790 | 750 | 785 | 347,000 |
| 1990/10/05 | 740 | 780 | 740 | 751 | 607,000 |
| 1990/10/04 | 740 | 755 | 737 | 750 | 317,000 |
| 1990/10/03 | 741 | 780 | 735 | 760 | 885,000 |
| 1990/10/02 | 682 | 732 | 682 | 732 | 556,000 |
| 1990/10/01 | 681 | 691 | 600 | 632 | 875,000 |
| 1990/09/28 | 708 | 715 | 660 | 670 | 1,002,000 |
| 1990/09/27 | 750 | 765 | 700 | 710 | 926,000 |
| 1990/09/26 | 816 | 822 | 750 | 756 | 1,007,000 |
| 1990/09/25 | 813 | 822 | 798 | 806 | 788,000 |
| 1990/09/21 | 816 | 850 | 810 | 826 | 1,030,000 |
| 1990/09/20 | 844 | 865 | 836 | 836 | 1,462,000 |
| 1990/09/19 | 839 | 866 | 839 | 850 | 1,550,000 |
| 1990/09/18 | 840 | 850 | 799 | 839 | 997,000 |
| 1990/09/17 | 875 | 891 | 841 | 841 | 2,896,000 |
| 1990/09/14 | 844 | 891 | 840 | 870 | 3,852,000 |
| 1990/09/13 | 830 | 854 | 816 | 848 | 1,417,000 |
| 1990/09/12 | 781 | 817 | 781 | 801 | 715,000 |
| 1990/09/11 | 780 | 788 | 771 | 778 | 192,000 |
| 1990/09/10 | 768 | 800 | 752 | 790 | 239,000 |
| 1990/09/07 | 748 | 760 | 748 | 758 | 237,000 |
| 1990/09/06 | 755 | 765 | 746 | 748 | 246,000 |
| 1990/09/05 | 770 | 800 | 740 | 745 | 618,000 |
| 1990/09/04 | 805 | 815 | 765 | 765 | 259,000 |
| 1990/09/03 | 830 | 830 | 810 | 815 | 146,000 |
| 1990/08/31 | 830 | 835 | 816 | 816 | 478,000 |
| 1990/08/30 | 770 | 821 | 770 | 821 | 558,000 |
| 1990/08/29 | 760 | 780 | 748 | 770 | 465,000 |
| 1990/08/28 | 768 | 768 | 745 | 755 | 1,124,000 |
| 1990/08/27 | 725 | 740 | 716 | 729 | 361,000 |
| 1990/08/24 | 711 | 741 | 695 | 715 | 749,000 |
| 1990/08/23 | 751 | 751 | 700 | 721 | 608,000 |
| 1990/08/22 | 799 | 799 | 741 | 768 | 646,000 |
| 1990/08/21 | 840 | 853 | 800 | 800 | 350,000 |
| 1990/08/20 | 820 | 847 | 815 | 835 | 367,000 |
| 1990/08/17 | 836 | 840 | 821 | 823 | 400,000 |
| 1990/08/16 | 870 | 870 | 860 | 866 | 237,000 |
| 1990/08/15 | 864 | 866 | 850 | 865 | 350,000 |
| 1990/08/14 | 831 | 846 | 823 | 845 | 622,000 |
| 1990/08/13 | 875 | 875 | 820 | 823 | 632,000 |
| 1990/08/10 | 885 | 899 | 870 | 872 | 161,000 |
| 1990/08/09 | 909 | 909 | 870 | 880 | 222,000 |
| 1990/08/08 | 855 | 900 | 844 | 900 | 533,000 |
| 1990/08/07 | 830 | 870 | 830 | 842 | 535,000 |
| 1990/08/06 | 895 | 900 | 870 | 890 | 487,000 |
| 1990/08/03 | 920 | 945 | 920 | 935 | 320,000 |
| 1990/08/02 | 975 | 978 | 945 | 945 | 585,000 |
| 1990/08/01 | 980 | 999 | 980 | 980 | 429,000 |
| 1990/07/31 | 970 | 990 | 970 | 990 | 327,000 |
| 1990/07/30 | 980 | 985 | 970 | 970 | 334,000 |
| 1990/07/27 | 980 | 1,000 | 980 | 987 | 443,000 |
| 1990/07/26 | 1,010 | 1,020 | 996 | 996 | 687,000 |
| 1990/07/25 | 1,000 | 1,010 | 999 | 1,000 | 359,000 |
| 1990/07/24 | 1,000 | 1,020 | 999 | 1,020 | 559,000 |
| 1990/07/23 | 1,040 | 1,040 | 1,000 | 1,020 | 1,053,000 |
| 1990/07/20 | 1,050 | 1,060 | 1,040 | 1,040 | 1,363,000 |
| 1990/07/19 | 1,060 | 1,080 | 1,040 | 1,050 | 5,089,000 |
| 1990/07/18 | 1,050 | 1,060 | 1,030 | 1,040 | 4,104,000 |
| 1990/07/17 | 1,010 | 1,050 | 1,000 | 1,040 | 3,152,000 |
| 1990/07/16 | 1,000 | 1,000 | 990 | 999 | 486,000 |
| 1990/07/13 | 976 | 990 | 976 | 985 | 679,000 |
| 1990/07/12 | 970 | 979 | 970 | 973 | 307,000 |
| 1990/07/11 | 960 | 975 | 960 | 966 | 322,000 |
| 1990/07/10 | 985 | 990 | 965 | 970 | 449,000 |
| 1990/07/09 | 995 | 1,000 | 981 | 990 | 627,000 |
| 1990/07/06 | 997 | 1,000 | 986 | 999 | 566,000 |
| 1990/07/05 | 1,020 | 1,030 | 995 | 996 | 1,326,000 |
| 1990/07/04 | 999 | 1,020 | 999 | 1,020 | 1,719,000 |
| 1990/07/03 | 990 | 995 | 980 | 995 | 582,000 |
| 1990/07/02 | 979 | 985 | 979 | 981 | 281,000 |
| 1990/06/29 | 990 | 993 | 978 | 980 | 748,000 |
| 1990/06/28 | 993 | 999 | 975 | 978 | 1,009,000 |
| 1990/06/27 | 930 | 985 | 930 | 973 | 1,208,000 |
| 1990/06/26 | 925 | 930 | 920 | 930 | 553,000 |
| 1990/06/25 | 921 | 925 | 915 | 923 | 424,000 |
| 1990/06/22 | 950 | 957 | 930 | 931 | 841,000 |
| 1990/06/21 | 972 | 978 | 950 | 960 | 405,000 |
| 1990/06/20 | 970 | 985 | 970 | 982 | 566,000 |
| 1990/06/19 | 990 | 990 | 970 | 983 | 435,000 |
| 1990/06/18 | 990 | 998 | 989 | 990 | 330,000 |
| 1990/06/15 | 995 | 1,000 | 990 | 995 | 480,000 |
| 1990/06/14 | 1,000 | 1,010 | 985 | 995 | 864,000 |
| 1990/06/13 | 972 | 999 | 970 | 999 | 640,000 |
| 1990/06/12 | 990 | 990 | 981 | 982 | 326,000 |
| 1990/06/11 | 996 | 1,000 | 990 | 990 | 489,000 |
| 1990/06/08 | 991 | 1,010 | 985 | 1,010 | 653,000 |
| 1990/06/07 | 991 | 1,000 | 991 | 995 | 577,000 |
| 1990/06/06 | 1,000 | 1,010 | 996 | 1,000 | 501,000 |
| 1990/06/05 | 1,000 | 1,020 | 995 | 1,000 | 1,525,000 |
| 1990/06/04 | 990 | 999 | 986 | 999 | 515,000 |
| 1990/06/01 | 1,000 | 1,010 | 992 | 995 | 1,194,000 |
| 1990/05/31 | 1,010 | 1,040 | 1,000 | 1,010 | 2,342,000 |
| 1990/05/30 | 999 | 1,030 | 990 | 1,020 | 1,896,000 |
| 1990/05/29 | 989 | 1,000 | 986 | 1,000 | 1,436,000 |
| 1990/05/28 | 989 | 998 | 981 | 985 | 905,000 |
| 1990/05/25 | 968 | 1,010 | 965 | 980 | 2,727,000 |
| 1990/05/24 | 958 | 968 | 946 | 968 | 1,506,000 |
| 1990/05/23 | 940 | 954 | 937 | 950 | 1,188,000 |
| 1990/05/22 | 927 | 927 | 918 | 924 | 567,000 |
| 1990/05/21 | 934 | 934 | 921 | 929 | 272,000 |
| 1990/05/18 | 932 | 940 | 926 | 934 | 598,000 |
| 1990/05/17 | 912 | 941 | 911 | 940 | 1,103,000 |
| 1990/05/16 | 900 | 914 | 900 | 910 | 430,000 |
| 1990/05/15 | 905 | 919 | 895 | 900 | 801,000 |
| 1990/05/14 | 915 | 916 | 891 | 891 | 530,000 |
| 1990/05/11 | 901 | 905 | 885 | 905 | 841,000 |
| 1990/05/10 | 909 | 915 | 905 | 907 | 637,000 |
| 1990/05/09 | 895 | 905 | 890 | 904 | 675,000 |
| 1990/05/08 | 899 | 899 | 872 | 885 | 462,000 |
| 1990/05/07 | 889 | 898 | 880 | 897 | 602,000 |
| 1990/05/02 | 876 | 880 | 869 | 873 | 578,000 |
| 1990/05/01 | 880 | 885 | 875 | 875 | 261,000 |
| 1990/04/27 | 878 | 890 | 867 | 875 | 417,000 |
| 1990/04/26 | 895 | 909 | 885 | 888 | 1,266,000 |
| 1990/04/25 | 889 | 909 | 882 | 885 | 1,566,000 |
| 1990/04/24 | 855 | 879 | 853 | 879 | 635,000 |
| 1990/04/23 | 874 | 880 | 855 | 865 | 690,000 |
| 1990/04/20 | 868 | 870 | 852 | 869 | 694,000 |
| 1990/04/19 | 850 | 852 | 836 | 848 | 662,000 |
| 1990/04/18 | 840 | 840 | 822 | 840 | 280,000 |
| 1990/04/17 | 823 | 848 | 817 | 820 | 502,000 |
| 1990/04/16 | 820 | 830 | 801 | 825 | 408,000 |
| 1990/04/13 | 835 | 837 | 825 | 825 | 370,000 |
| 1990/04/12 | 835 | 871 | 820 | 825 | 602,000 |
| 1990/04/11 | 829 | 835 | 789 | 815 | 408,000 |
| 1990/04/10 | 820 | 830 | 820 | 829 | 728,000 |
| 1990/04/09 | 820 | 850 | 820 | 834 | 1,112,000 |
| 1990/04/06 | 720 | 790 | 715 | 790 | 516,000 |
| 1990/04/05 | 710 | 710 | 661 | 700 | 905,000 |
| 1990/04/04 | 740 | 750 | 705 | 705 | 670,000 |
| 1990/04/03 | 750 | 760 | 711 | 739 | 822,000 |
| 1990/04/02 | 750 | 760 | 742 | 742 | 582,000 |
| 1990/03/30 | 830 | 830 | 815 | 820 | 523,000 |
| 1990/03/29 | 877 | 877 | 822 | 825 | 343,000 |
| 1990/03/28 | 875 | 875 | 840 | 867 | 393,000 |
| 1990/03/27 | 870 | 879 | 869 | 875 | 580,000 |
| 1990/03/26 | 840 | 860 | 840 | 859 | 647,000 |
| 1990/03/23 | 801 | 810 | 797 | 810 | 842,000 |
| 1990/03/22 | 851 | 851 | 779 | 785 | 655,000 |
| 1990/03/20 | 883 | 890 | 850 | 851 | 399,000 |
| 1990/03/19 | 930 | 930 | 882 | 890 | 314,000 |
| 1990/03/16 | 940 | 945 | 928 | 935 | 587,000 |
| 1990/03/15 | 941 | 947 | 935 | 940 | 185,000 |
| 1990/03/14 | 955 | 955 | 930 | 931 | 264,000 |
| 1990/03/13 | 1,000 | 1,000 | 950 | 950 | 200,000 |
| 1990/03/12 | 1,000 | 1,020 | 990 | 990 | 708,000 |
| 1990/03/09 | 975 | 995 | 975 | 990 | 401,000 |
| 1990/03/08 | 971 | 990 | 970 | 975 | 515,000 |
| 1990/03/07 | 996 | 996 | 970 | 976 | 620,000 |
| 1990/03/06 | 990 | 1,000 | 985 | 996 | 369,000 |
| 1990/03/05 | 1,000 | 1,000 | 981 | 981 | 252,000 |
| 1990/03/02 | 1,000 | 1,000 | 995 | 1,000 | 575,000 |
| 1990/03/01 | 998 | 1,010 | 992 | 1,000 | 555,000 |
| 1990/02/28 | 987 | 1,030 | 982 | 1,010 | 618,000 |
| 1990/02/27 | 950 | 977 | 950 | 977 | 524,000 |
| 1990/02/26 | 940 | 940 | 880 | 930 | 431,000 |
| 1990/02/23 | 1,010 | 1,030 | 995 | 1,000 | 377,000 |
| 1990/02/22 | 1,030 | 1,040 | 995 | 1,010 | 814,000 |
| 1990/02/21 | 1,050 | 1,060 | 1,000 | 1,010 | 505,000 |
| 1990/02/20 | 1,060 | 1,070 | 1,060 | 1,060 | 187,000 |
| 1990/02/19 | 1,070 | 1,080 | 1,060 | 1,060 | 407,000 |
| 1990/02/16 | 1,070 | 1,080 | 1,060 | 1,080 | 950,000 |
| 1990/02/15 | 1,070 | 1,070 | 1,060 | 1,070 | 118,000 |
| 1990/02/14 | 1,060 | 1,070 | 1,050 | 1,050 | 365,000 |
| 1990/02/13 | 1,070 | 1,080 | 1,060 | 1,080 | 557,000 |
| 1990/02/09 | 1,080 | 1,080 | 1,060 | 1,080 | 504,000 |
| 1990/02/08 | 1,080 | 1,090 | 1,070 | 1,080 | 361,000 |
| 1990/02/07 | 1,090 | 1,090 | 1,070 | 1,070 | 266,000 |
| 1990/02/06 | 1,090 | 1,090 | 1,070 | 1,080 | 519,000 |
| 1990/02/05 | 1,080 | 1,090 | 1,070 | 1,090 | 383,000 |
| 1990/02/02 | 1,080 | 1,090 | 1,070 | 1,070 | 427,000 |
| 1990/02/01 | 1,090 | 1,090 | 1,070 | 1,080 | 263,000 |
| 1990/01/31 | 1,090 | 1,100 | 1,080 | 1,080 | 377,000 |
| 1990/01/30 | 1,070 | 1,090 | 1,070 | 1,080 | 424,000 |
| 1990/01/29 | 1,060 | 1,090 | 1,050 | 1,090 | 546,000 |
| 1990/01/26 | 1,070 | 1,070 | 1,040 | 1,040 | 656,000 |
| 1990/01/25 | 1,080 | 1,090 | 1,070 | 1,070 | 779,000 |
| 1990/01/24 | 1,100 | 1,120 | 1,080 | 1,080 | 564,000 |
| 1990/01/23 | 1,080 | 1,100 | 1,070 | 1,080 | 460,000 |
| 1990/01/22 | 1,080 | 1,090 | 1,060 | 1,090 | 329,000 |
| 1990/01/19 | 1,070 | 1,080 | 1,060 | 1,060 | 369,000 |
| 1990/01/18 | 1,070 | 1,090 | 1,060 | 1,060 | 563,000 |
| 1990/01/17 | 1,080 | 1,090 | 1,070 | 1,080 | 411,000 |
| 1990/01/16 | 1,090 | 1,090 | 1,060 | 1,070 | 479,000 |
| 1990/01/12 | 1,120 | 1,130 | 1,110 | 1,110 | 701,000 |
| 1990/01/11 | 1,120 | 1,120 | 1,110 | 1,120 | 301,000 |
| 1990/01/10 | 1,140 | 1,140 | 1,120 | 1,120 | 516,000 |
| 1990/01/09 | 1,140 | 1,140 | 1,130 | 1,130 | 419,000 |
| 1990/01/08 | 1,120 | 1,140 | 1,120 | 1,140 | 608,000 |
| 1990/01/05 | 1,130 | 1,140 | 1,110 | 1,110 | 737,000 |
| 1990/01/04 | 1,140 | 1,140 | 1,120 | 1,120 | 155,000 |