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 |
|---|---|---|---|---|---|
| 1991/12/30 | 576 | 594 | 576 | 590 | 188,000 |
| 1991/12/27 | 581 | 582 | 577 | 577 | 128,000 |
| 1991/12/26 | 571 | 585 | 571 | 574 | 214,000 |
| 1991/12/25 | 571 | 581 | 571 | 581 | 388,000 |
| 1991/12/24 | 605 | 606 | 570 | 570 | 350,000 |
| 1991/12/20 | 604 | 610 | 591 | 600 | 457,000 |
| 1991/12/19 | 610 | 610 | 605 | 610 | 155,000 |
| 1991/12/18 | 618 | 620 | 616 | 617 | 143,000 |
| 1991/12/17 | 624 | 625 | 621 | 623 | 388,000 |
| 1991/12/16 | 620 | 626 | 620 | 620 | 102,000 |
| 1991/12/13 | 616 | 627 | 612 | 627 | 377,000 |
| 1991/12/12 | 593 | 610 | 593 | 609 | 213,000 |
| 1991/12/11 | 599 | 599 | 592 | 596 | 195,000 |
| 1991/12/10 | 611 | 611 | 596 | 600 | 224,000 |
| 1991/12/09 | 601 | 605 | 599 | 601 | 308,000 |
| 1991/12/06 | 610 | 610 | 601 | 606 | 257,000 |
| 1991/12/05 | 610 | 618 | 610 | 617 | 144,000 |
| 1991/12/04 | 611 | 624 | 611 | 624 | 85,000 |
| 1991/12/03 | 599 | 607 | 599 | 606 | 285,000 |
| 1991/12/02 | 600 | 603 | 598 | 598 | 262,000 |
| 1991/11/29 | 612 | 619 | 605 | 606 | 343,000 |
| 1991/11/28 | 627 | 627 | 611 | 620 | 312,000 |
| 1991/11/27 | 627 | 635 | 627 | 630 | 356,000 |
| 1991/11/26 | 615 | 627 | 615 | 627 | 146,000 |
| 1991/11/25 | 627 | 627 | 614 | 614 | 170,000 |
| 1991/11/22 | 610 | 615 | 610 | 611 | 393,000 |
| 1991/11/21 | 616 | 623 | 609 | 610 | 312,000 |
| 1991/11/20 | 614 | 620 | 612 | 615 | 388,000 |
| 1991/11/19 | 620 | 625 | 616 | 624 | 362,000 |
| 1991/11/18 | 612 | 622 | 610 | 610 | 424,000 |
| 1991/11/15 | 645 | 648 | 632 | 632 | 486,000 |
| 1991/11/14 | 641 | 651 | 641 | 648 | 194,000 |
| 1991/11/13 | 660 | 662 | 649 | 651 | 321,000 |
| 1991/11/12 | 664 | 673 | 661 | 661 | 283,000 |
| 1991/11/11 | 662 | 670 | 660 | 665 | 297,000 |
| 1991/11/08 | 674 | 674 | 656 | 660 | 543,000 |
| 1991/11/07 | 681 | 685 | 674 | 674 | 314,000 |
| 1991/11/06 | 688 | 691 | 686 | 688 | 460,000 |
| 1991/11/05 | 695 | 695 | 690 | 695 | 456,000 |
| 1991/11/01 | 695 | 698 | 689 | 696 | 1,445,000 |
| 1991/10/31 | 695 | 699 | 695 | 695 | 921,000 |
| 1991/10/30 | 695 | 710 | 695 | 695 | 1,451,000 |
| 1991/10/29 | 696 | 700 | 693 | 693 | 858,000 |
| 1991/10/28 | 695 | 703 | 692 | 692 | 242,000 |
| 1991/10/25 | 704 | 707 | 691 | 691 | 693,000 |
| 1991/10/24 | 715 | 716 | 705 | 706 | 589,000 |
| 1991/10/23 | 711 | 721 | 711 | 715 | 750,000 |
| 1991/10/22 | 720 | 730 | 717 | 721 | 812,000 |
| 1991/10/21 | 727 | 732 | 717 | 722 | 881,000 |
| 1991/10/18 | 716 | 736 | 716 | 721 | 2,627,000 |
| 1991/10/17 | 704 | 723 | 691 | 707 | 1,636,000 |
| 1991/10/16 | 708 | 709 | 700 | 705 | 966,000 |
| 1991/10/15 | 698 | 709 | 698 | 707 | 506,000 |
| 1991/10/14 | 710 | 714 | 700 | 705 | 573,000 |
| 1991/10/11 | 714 | 717 | 705 | 716 | 727,000 |
| 1991/10/09 | 715 | 725 | 710 | 711 | 1,513,000 |
| 1991/10/08 | 705 | 732 | 705 | 725 | 4,099,000 |
| 1991/10/07 | 708 | 716 | 702 | 704 | 2,963,000 |
| 1991/10/04 | 690 | 728 | 690 | 717 | 7,643,000 |
| 1991/10/03 | 660 | 682 | 660 | 681 | 1,651,000 |
| 1991/10/02 | 650 | 660 | 650 | 660 | 508,000 |
| 1991/10/01 | 641 | 660 | 640 | 660 | 364,000 |
| 1991/09/30 | 640 | 653 | 640 | 650 | 358,000 |
| 1991/09/27 | 664 | 664 | 651 | 660 | 210,000 |
| 1991/09/26 | 650 | 664 | 650 | 664 | 342,000 |
| 1991/09/25 | 658 | 658 | 642 | 650 | 384,000 |
| 1991/09/24 | 648 | 658 | 640 | 646 | 269,000 |
| 1991/09/20 | 660 | 665 | 642 | 650 | 410,000 |
| 1991/09/19 | 670 | 672 | 660 | 660 | 584,000 |
| 1991/09/18 | 660 | 671 | 660 | 665 | 525,000 |
| 1991/09/17 | 686 | 686 | 670 | 680 | 554,000 |
| 1991/09/13 | 658 | 684 | 657 | 684 | 1,081,000 |
| 1991/09/12 | 655 | 675 | 655 | 655 | 421,000 |
| 1991/09/11 | 645 | 683 | 645 | 664 | 1,338,000 |
| 1991/09/10 | 658 | 660 | 645 | 655 | 267,000 |
| 1991/09/09 | 650 | 665 | 650 | 660 | 871,000 |
| 1991/09/06 | 632 | 665 | 632 | 652 | 1,693,000 |
| 1991/09/05 | 631 | 635 | 630 | 632 | 413,000 |
| 1991/09/04 | 630 | 636 | 615 | 636 | 1,023,000 |
| 1991/09/03 | 630 | 641 | 630 | 630 | 1,212,000 |
| 1991/09/02 | 600 | 640 | 598 | 632 | 545,000 |
| 1991/08/30 | 600 | 602 | 582 | 582 | 404,000 |
| 1991/08/29 | 561 | 571 | 561 | 570 | 187,000 |
| 1991/08/28 | 552 | 571 | 550 | 571 | 267,000 |
| 1991/08/27 | 557 | 569 | 552 | 552 | 213,000 |
| 1991/08/26 | 580 | 580 | 555 | 555 | 148,000 |
| 1991/08/23 | 580 | 582 | 577 | 578 | 644,000 |
| 1991/08/22 | 586 | 586 | 580 | 584 | 469,000 |
| 1991/08/21 | 545 | 568 | 545 | 557 | 377,000 |
| 1991/08/20 | 540 | 550 | 530 | 543 | 588,000 |
| 1991/08/19 | 577 | 577 | 537 | 540 | 731,000 |
| 1991/08/16 | 579 | 580 | 576 | 577 | 194,000 |
| 1991/08/15 | 579 | 580 | 575 | 580 | 228,000 |
| 1991/08/14 | 570 | 578 | 570 | 578 | 476,000 |
| 1991/08/13 | 570 | 579 | 566 | 573 | 1,350,000 |
| 1991/08/12 | 612 | 612 | 570 | 572 | 353,000 |
| 1991/08/09 | 625 | 625 | 613 | 613 | 170,000 |
| 1991/08/08 | 636 | 640 | 625 | 629 | 962,000 |
| 1991/08/07 | 653 | 655 | 634 | 634 | 582,000 |
| 1991/08/06 | 660 | 660 | 651 | 651 | 481,000 |
| 1991/08/05 | 668 | 668 | 655 | 660 | 109,000 |
| 1991/08/02 | 655 | 670 | 652 | 670 | 194,000 |
| 1991/08/01 | 665 | 665 | 655 | 655 | 86,000 |
| 1991/07/31 | 670 | 675 | 660 | 665 | 297,000 |
| 1991/07/30 | 653 | 675 | 651 | 670 | 304,000 |
| 1991/07/29 | 650 | 658 | 650 | 655 | 369,000 |
| 1991/07/26 | 640 | 652 | 640 | 650 | 188,000 |
| 1991/07/25 | 642 | 665 | 641 | 665 | 321,000 |
| 1991/07/24 | 631 | 640 | 631 | 640 | 142,000 |
| 1991/07/23 | 635 | 640 | 615 | 640 | 113,000 |
| 1991/07/22 | 647 | 647 | 641 | 643 | 74,000 |
| 1991/07/19 | 647 | 647 | 635 | 647 | 310,000 |
| 1991/07/18 | 648 | 648 | 625 | 647 | 159,000 |
| 1991/07/17 | 655 | 655 | 650 | 654 | 64,000 |
| 1991/07/16 | 660 | 665 | 651 | 655 | 145,000 |
| 1991/07/15 | 655 | 663 | 650 | 660 | 150,000 |
| 1991/07/12 | 651 | 656 | 650 | 655 | 186,000 |
| 1991/07/11 | 655 | 668 | 653 | 660 | 139,000 |
| 1991/07/10 | 640 | 668 | 634 | 668 | 393,000 |
| 1991/07/09 | 625 | 645 | 585 | 630 | 544,000 |
| 1991/07/08 | 648 | 655 | 625 | 625 | 267,000 |
| 1991/07/05 | 660 | 668 | 651 | 668 | 179,000 |
| 1991/07/04 | 670 | 670 | 655 | 670 | 208,000 |
| 1991/07/03 | 685 | 689 | 678 | 678 | 154,000 |
| 1991/07/02 | 690 | 695 | 690 | 695 | 160,000 |
| 1991/07/01 | 685 | 690 | 680 | 690 | 241,000 |
| 1991/06/28 | 670 | 685 | 670 | 670 | 292,000 |
| 1991/06/27 | 671 | 679 | 670 | 670 | 180,000 |
| 1991/06/26 | 689 | 690 | 681 | 685 | 401,000 |
| 1991/06/25 | 670 | 690 | 668 | 690 | 679,000 |
| 1991/06/24 | 695 | 695 | 674 | 674 | 559,000 |
| 1991/06/21 | 693 | 698 | 693 | 695 | 438,000 |
| 1991/06/20 | 700 | 703 | 699 | 699 | 631,000 |
| 1991/06/19 | 700 | 715 | 700 | 703 | 228,000 |
| 1991/06/18 | 715 | 722 | 715 | 717 | 310,000 |
| 1991/06/17 | 710 | 725 | 710 | 725 | 594,000 |
| 1991/06/14 | 709 | 709 | 695 | 706 | 574,000 |
| 1991/06/13 | 691 | 720 | 691 | 709 | 1,025,000 |
| 1991/06/12 | 695 | 700 | 691 | 694 | 371,000 |
| 1991/06/11 | 696 | 698 | 693 | 695 | 244,000 |
| 1991/06/10 | 710 | 710 | 697 | 697 | 155,000 |
| 1991/06/07 | 712 | 712 | 698 | 700 | 179,000 |
| 1991/06/06 | 701 | 707 | 699 | 702 | 337,000 |
| 1991/06/05 | 720 | 720 | 708 | 708 | 226,000 |
| 1991/06/04 | 726 | 727 | 716 | 717 | 126,000 |
| 1991/06/03 | 727 | 731 | 725 | 727 | 241,000 |
| 1991/05/31 | 710 | 725 | 710 | 719 | 267,000 |
| 1991/05/30 | 710 | 710 | 708 | 708 | 223,000 |
| 1991/05/29 | 710 | 710 | 705 | 710 | 395,000 |
| 1991/05/28 | 715 | 715 | 705 | 709 | 157,000 |
| 1991/05/27 | 717 | 722 | 710 | 715 | 197,000 |
| 1991/05/24 | 724 | 725 | 710 | 717 | 300,000 |
| 1991/05/23 | 707 | 726 | 705 | 725 | 1,038,000 |
| 1991/05/22 | 710 | 715 | 695 | 700 | 1,070,000 |
| 1991/05/21 | 751 | 759 | 730 | 730 | 416,000 |
| 1991/05/20 | 752 | 752 | 741 | 741 | 132,000 |
| 1991/05/17 | 766 | 766 | 755 | 757 | 408,000 |
| 1991/05/16 | 755 | 762 | 755 | 756 | 355,000 |
| 1991/05/15 | 763 | 769 | 760 | 762 | 356,000 |
| 1991/05/14 | 770 | 770 | 762 | 763 | 140,000 |
| 1991/05/13 | 760 | 770 | 755 | 760 | 195,000 |
| 1991/05/10 | 768 | 773 | 760 | 760 | 530,000 |
| 1991/05/09 | 765 | 768 | 755 | 766 | 293,000 |
| 1991/05/08 | 769 | 777 | 755 | 765 | 528,000 |
| 1991/05/07 | 772 | 780 | 770 | 770 | 162,000 |
| 1991/05/02 | 785 | 789 | 777 | 782 | 927,000 |
| 1991/05/01 | 770 | 785 | 761 | 779 | 440,000 |
| 1991/04/30 | 760 | 760 | 751 | 751 | 748,000 |
| 1991/04/26 | 772 | 775 | 756 | 759 | 1,176,000 |
| 1991/04/25 | 795 | 795 | 770 | 770 | 683,000 |
| 1991/04/24 | 800 | 805 | 796 | 796 | 759,000 |
| 1991/04/23 | 795 | 806 | 790 | 796 | 799,000 |
| 1991/04/22 | 820 | 820 | 805 | 805 | 396,000 |
| 1991/04/19 | 825 | 825 | 816 | 817 | 477,000 |
| 1991/04/18 | 829 | 838 | 816 | 825 | 411,000 |
| 1991/04/17 | 828 | 845 | 828 | 839 | 844,000 |
| 1991/04/16 | 849 | 850 | 822 | 825 | 547,000 |
| 1991/04/15 | 844 | 845 | 836 | 845 | 413,000 |
| 1991/04/12 | 838 | 844 | 831 | 844 | 646,000 |
| 1991/04/11 | 845 | 853 | 831 | 840 | 701,000 |
| 1991/04/10 | 840 | 861 | 838 | 848 | 2,959,000 |
| 1991/04/09 | 844 | 856 | 838 | 843 | 4,160,000 |
| 1991/04/08 | 830 | 843 | 829 | 839 | 1,427,000 |
| 1991/04/05 | 820 | 833 | 818 | 830 | 1,612,000 |
| 1991/04/04 | 803 | 817 | 803 | 815 | 822,000 |
| 1991/04/03 | 805 | 812 | 791 | 803 | 1,025,000 |
| 1991/04/02 | 790 | 796 | 785 | 796 | 297,000 |
| 1991/04/01 | 793 | 795 | 780 | 785 | 304,000 |
| 1991/03/29 | 790 | 790 | 776 | 780 | 206,000 |
| 1991/03/28 | 773 | 783 | 761 | 780 | 372,000 |
| 1991/03/27 | 789 | 795 | 777 | 779 | 249,000 |
| 1991/03/26 | 797 | 797 | 777 | 789 | 485,000 |
| 1991/03/25 | 798 | 798 | 788 | 790 | 1,070,000 |
| 1991/03/22 | 800 | 806 | 789 | 790 | 578,000 |
| 1991/03/20 | 805 | 808 | 799 | 799 | 854,000 |
| 1991/03/19 | 808 | 819 | 803 | 815 | 646,000 |
| 1991/03/18 | 802 | 809 | 800 | 808 | 586,000 |
| 1991/03/15 | 790 | 800 | 789 | 792 | 654,000 |
| 1991/03/14 | 790 | 795 | 786 | 788 | 615,000 |
| 1991/03/13 | 799 | 799 | 785 | 790 | 588,000 |
| 1991/03/12 | 800 | 800 | 797 | 797 | 384,000 |
| 1991/03/11 | 815 | 815 | 800 | 800 | 434,000 |
| 1991/03/08 | 801 | 810 | 792 | 801 | 642,000 |
| 1991/03/07 | 811 | 811 | 799 | 800 | 343,000 |
| 1991/03/06 | 795 | 830 | 795 | 811 | 861,000 |
| 1991/03/05 | 792 | 800 | 792 | 795 | 171,000 |
| 1991/03/04 | 786 | 800 | 786 | 792 | 179,000 |
| 1991/03/01 | 812 | 825 | 800 | 805 | 284,000 |
| 1991/02/28 | 815 | 830 | 808 | 820 | 751,000 |
| 1991/02/27 | 806 | 814 | 792 | 807 | 526,000 |
| 1991/02/26 | 819 | 827 | 800 | 816 | 1,789,000 |
| 1991/02/25 | 805 | 805 | 776 | 800 | 678,000 |
| 1991/02/22 | 802 | 809 | 790 | 795 | 460,000 |
| 1991/02/21 | 808 | 808 | 792 | 795 | 1,204,000 |
| 1991/02/20 | 817 | 818 | 790 | 808 | 728,000 |
| 1991/02/19 | 830 | 840 | 810 | 818 | 1,475,000 |
| 1991/02/18 | 800 | 830 | 800 | 830 | 2,800,000 |
| 1991/02/15 | 757 | 765 | 750 | 765 | 527,000 |
| 1991/02/14 | 760 | 768 | 757 | 757 | 1,194,000 |
| 1991/02/13 | 760 | 766 | 748 | 757 | 653,000 |
| 1991/02/12 | 770 | 775 | 765 | 770 | 889,000 |
| 1991/02/08 | 745 | 759 | 744 | 752 | 1,901,000 |
| 1991/02/07 | 720 | 743 | 720 | 736 | 1,852,000 |
| 1991/02/06 | 700 | 720 | 700 | 720 | 1,013,000 |
| 1991/02/05 | 680 | 700 | 675 | 690 | 425,000 |
| 1991/02/04 | 680 | 690 | 670 | 670 | 196,000 |
| 1991/02/01 | 680 | 680 | 670 | 670 | 225,000 |
| 1991/01/31 | 700 | 705 | 680 | 680 | 388,000 |
| 1991/01/30 | 700 | 700 | 691 | 695 | 191,000 |
| 1991/01/29 | 701 | 704 | 701 | 701 | 137,000 |
| 1991/01/28 | 701 | 709 | 701 | 705 | 337,000 |
| 1991/01/25 | 705 | 710 | 699 | 703 | 623,000 |
| 1991/01/24 | 696 | 700 | 695 | 695 | 389,000 |
| 1991/01/23 | 703 | 703 | 690 | 695 | 452,000 |
| 1991/01/22 | 720 | 724 | 715 | 717 | 286,000 |
| 1991/01/21 | 716 | 723 | 713 | 720 | 448,000 |
| 1991/01/18 | 720 | 730 | 710 | 723 | 1,867,000 |
| 1991/01/17 | 680 | 715 | 680 | 701 | 699,000 |
| 1991/01/16 | 698 | 698 | 681 | 685 | 434,000 |
| 1991/01/14 | 710 | 720 | 687 | 720 | 492,000 |
| 1991/01/11 | 690 | 709 | 686 | 709 | 740,000 |
| 1991/01/10 | 675 | 690 | 675 | 680 | 235,000 |
| 1991/01/09 | 677 | 693 | 677 | 693 | 371,000 |
| 1991/01/08 | 695 | 700 | 675 | 690 | 237,000 |
| 1991/01/07 | 710 | 710 | 700 | 702 | 174,000 |
| 1991/01/04 | 700 | 720 | 700 | 720 | 261,000 |