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 |
---|---|---|---|---|---|
1992/12/30 | 466 | 466 | 458 | 458 | 54,000 |
1992/12/29 | 466 | 468 | 466 | 468 | 157,000 |
1992/12/28 | 470 | 470 | 465 | 466 | 115,000 |
1992/12/25 | 478 | 478 | 469 | 470 | 194,000 |
1992/12/24 | 475 | 475 | 468 | 469 | 83,000 |
1992/12/22 | 466 | 470 | 466 | 470 | 320,000 |
1992/12/21 | 470 | 470 | 465 | 469 | 407,000 |
1992/12/18 | 470 | 480 | 468 | 480 | 227,000 |
1992/12/17 | 462 | 470 | 461 | 467 | 210,000 |
1992/12/16 | 474 | 476 | 465 | 466 | 227,000 |
1992/12/15 | 475 | 475 | 468 | 474 | 153,000 |
1992/12/14 | 477 | 477 | 475 | 475 | 199,000 |
1992/12/11 | 486 | 493 | 481 | 492 | 799,000 |
1992/12/10 | 474 | 484 | 474 | 476 | 410,000 |
1992/12/09 | 468 | 476 | 467 | 469 | 397,000 |
1992/12/08 | 463 | 463 | 455 | 458 | 259,000 |
1992/12/07 | 466 | 470 | 463 | 463 | 92,000 |
1992/12/04 | 465 | 465 | 456 | 456 | 398,000 |
1992/12/03 | 475 | 475 | 460 | 460 | 276,000 |
1992/12/02 | 473 | 480 | 470 | 472 | 102,000 |
1992/12/01 | 483 | 483 | 473 | 473 | 146,000 |
1992/11/30 | 484 | 484 | 477 | 480 | 144,000 |
1992/11/27 | 479 | 482 | 476 | 482 | 121,000 |
1992/11/26 | 470 | 478 | 470 | 474 | 201,000 |
1992/11/25 | 480 | 480 | 474 | 474 | 118,000 |
1992/11/24 | 478 | 484 | 473 | 473 | 191,000 |
1992/11/20 | 463 | 473 | 460 | 473 | 301,000 |
1992/11/19 | 479 | 481 | 458 | 458 | 358,000 |
1992/11/18 | 468 | 475 | 461 | 475 | 410,000 |
1992/11/17 | 461 | 463 | 460 | 463 | 306,000 |
1992/11/16 | 464 | 467 | 461 | 463 | 218,000 |
1992/11/13 | 463 | 464 | 461 | 463 | 313,000 |
1992/11/12 | 470 | 470 | 465 | 468 | 314,000 |
1992/11/11 | 470 | 473 | 465 | 470 | 230,000 |
1992/11/10 | 467 | 470 | 465 | 470 | 302,000 |
1992/11/09 | 472 | 475 | 464 | 465 | 252,000 |
1992/11/06 | 485 | 485 | 475 | 475 | 435,000 |
1992/11/05 | 495 | 495 | 478 | 480 | 715,000 |
1992/11/04 | 489 | 494 | 489 | 494 | 138,000 |
1992/11/02 | 488 | 490 | 480 | 490 | 76,000 |
1992/10/30 | 492 | 492 | 483 | 483 | 223,000 |
1992/10/29 | 500 | 500 | 480 | 487 | 503,000 |
1992/10/28 | 499 | 502 | 491 | 491 | 262,000 |
1992/10/27 | 494 | 496 | 494 | 496 | 67,000 |
1992/10/26 | 504 | 504 | 493 | 493 | 173,000 |
1992/10/23 | 500 | 500 | 495 | 499 | 253,000 |
1992/10/22 | 509 | 509 | 498 | 499 | 200,000 |
1992/10/21 | 500 | 500 | 495 | 499 | 406,000 |
1992/10/20 | 503 | 503 | 498 | 502 | 155,000 |
1992/10/19 | 516 | 516 | 503 | 509 | 228,000 |
1992/10/16 | 516 | 517 | 506 | 506 | 158,000 |
1992/10/15 | 511 | 514 | 506 | 506 | 159,000 |
1992/10/14 | 519 | 521 | 508 | 508 | 151,000 |
1992/10/13 | 505 | 510 | 502 | 505 | 284,000 |
1992/10/12 | 501 | 509 | 496 | 502 | 207,000 |
1992/10/09 | 508 | 508 | 500 | 500 | 309,000 |
1992/10/08 | 518 | 518 | 508 | 508 | 171,000 |
1992/10/07 | 527 | 527 | 511 | 511 | 255,000 |
1992/10/06 | 536 | 536 | 522 | 525 | 159,000 |
1992/10/05 | 533 | 543 | 528 | 539 | 208,000 |
1992/10/02 | 535 | 535 | 523 | 528 | 107,000 |
1992/10/01 | 532 | 536 | 520 | 532 | 142,000 |
1992/09/30 | 541 | 541 | 522 | 522 | 200,000 |
1992/09/29 | 549 | 549 | 527 | 531 | 179,000 |
1992/09/28 | 554 | 555 | 536 | 549 | 131,000 |
1992/09/25 | 553 | 560 | 545 | 555 | 315,000 |
1992/09/24 | 553 | 553 | 540 | 553 | 403,000 |
1992/09/22 | 546 | 547 | 534 | 537 | 182,000 |
1992/09/21 | 549 | 550 | 536 | 536 | 200,000 |
1992/09/18 | 539 | 548 | 530 | 531 | 277,000 |
1992/09/17 | 538 | 542 | 535 | 540 | 234,000 |
1992/09/16 | 550 | 555 | 542 | 542 | 253,000 |
1992/09/14 | 550 | 555 | 545 | 550 | 199,000 |
1992/09/11 | 568 | 568 | 540 | 540 | 312,000 |
1992/09/10 | 561 | 566 | 555 | 560 | 554,000 |
1992/09/09 | 541 | 551 | 540 | 551 | 122,000 |
1992/09/08 | 552 | 552 | 545 | 551 | 176,000 |
1992/09/07 | 551 | 557 | 551 | 557 | 100,000 |
1992/09/04 | 562 | 565 | 544 | 550 | 273,000 |
1992/09/03 | 528 | 558 | 528 | 558 | 177,000 |
1992/09/02 | 531 | 539 | 525 | 539 | 207,000 |
1992/09/01 | 556 | 556 | 540 | 541 | 304,000 |
1992/08/31 | 552 | 560 | 540 | 550 | 300,000 |
1992/08/28 | 537 | 560 | 520 | 547 | 515,000 |
1992/08/27 | 516 | 545 | 516 | 544 | 530,000 |
1992/08/26 | 516 | 524 | 513 | 518 | 253,000 |
1992/08/25 | 510 | 525 | 507 | 519 | 474,000 |
1992/08/24 | 516 | 525 | 514 | 517 | 459,000 |
1992/08/21 | 498 | 521 | 498 | 510 | 458,000 |
1992/08/20 | 465 | 494 | 465 | 494 | 530,000 |
1992/08/19 | 450 | 463 | 431 | 460 | 222,000 |
1992/08/18 | 471 | 471 | 450 | 450 | 87,000 |
1992/08/17 | 477 | 477 | 472 | 472 | 124,000 |
1992/08/14 | 475 | 475 | 470 | 475 | 266,000 |
1992/08/13 | 475 | 489 | 475 | 475 | 335,000 |
1992/08/12 | 476 | 482 | 475 | 480 | 636,000 |
1992/08/11 | 490 | 493 | 481 | 481 | 411,000 |
1992/08/10 | 485 | 490 | 468 | 490 | 493,000 |
1992/08/07 | 490 | 490 | 466 | 485 | 500,000 |
1992/08/06 | 479 | 488 | 478 | 488 | 1,376,000 |
1992/08/05 | 486 | 490 | 474 | 479 | 633,000 |
1992/08/04 | 505 | 505 | 486 | 486 | 241,000 |
1992/08/03 | 510 | 510 | 505 | 505 | 107,000 |
1992/07/31 | 501 | 520 | 501 | 510 | 72,000 |
1992/07/30 | 501 | 521 | 501 | 521 | 240,000 |
1992/07/29 | 527 | 533 | 500 | 500 | 137,000 |
1992/07/28 | 525 | 525 | 518 | 518 | 44,000 |
1992/07/27 | 538 | 540 | 516 | 530 | 148,000 |
1992/07/24 | 545 | 545 | 524 | 538 | 117,000 |
1992/07/23 | 516 | 545 | 516 | 540 | 131,000 |
1992/07/22 | 535 | 535 | 527 | 527 | 220,000 |
1992/07/21 | 536 | 540 | 535 | 537 | 166,000 |
1992/07/20 | 540 | 543 | 540 | 542 | 163,000 |
1992/07/17 | 561 | 570 | 551 | 570 | 247,000 |
1992/07/16 | 564 | 570 | 564 | 570 | 107,000 |
1992/07/15 | 571 | 575 | 570 | 570 | 150,000 |
1992/07/14 | 565 | 574 | 563 | 574 | 217,000 |
1992/07/13 | 551 | 566 | 551 | 560 | 55,000 |
1992/07/10 | 570 | 570 | 561 | 561 | 76,000 |
1992/07/09 | 559 | 564 | 555 | 564 | 151,000 |
1992/07/08 | 548 | 559 | 548 | 551 | 96,000 |
1992/07/07 | 551 | 559 | 546 | 559 | 115,000 |
1992/07/06 | 550 | 560 | 550 | 560 | 128,000 |
1992/07/03 | 548 | 557 | 545 | 550 | 414,000 |
1992/07/02 | 550 | 575 | 545 | 558 | 369,000 |
1992/07/01 | 528 | 544 | 528 | 544 | 152,000 |
1992/06/30 | 541 | 544 | 536 | 536 | 102,000 |
1992/06/29 | 539 | 539 | 533 | 537 | 101,000 |
1992/06/26 | 542 | 550 | 540 | 550 | 164,000 |
1992/06/25 | 552 | 552 | 541 | 552 | 187,000 |
1992/06/24 | 540 | 555 | 540 | 542 | 200,000 |
1992/06/23 | 540 | 546 | 538 | 546 | 198,000 |
1992/06/22 | 550 | 552 | 545 | 547 | 190,000 |
1992/06/19 | 546 | 560 | 546 | 560 | 344,000 |
1992/06/18 | 551 | 552 | 545 | 546 | 405,000 |
1992/06/17 | 570 | 570 | 557 | 560 | 393,000 |
1992/06/16 | 575 | 586 | 575 | 580 | 336,000 |
1992/06/15 | 583 | 583 | 580 | 580 | 262,000 |
1992/06/12 | 604 | 610 | 595 | 596 | 340,000 |
1992/06/11 | 582 | 609 | 582 | 609 | 211,000 |
1992/06/10 | 595 | 600 | 590 | 590 | 342,000 |
1992/06/09 | 596 | 604 | 596 | 600 | 279,000 |
1992/06/08 | 604 | 615 | 600 | 600 | 278,000 |
1992/06/05 | 605 | 610 | 605 | 605 | 264,000 |
1992/06/04 | 624 | 625 | 615 | 620 | 126,000 |
1992/06/03 | 626 | 629 | 621 | 625 | 485,000 |
1992/06/02 | 636 | 637 | 626 | 635 | 388,000 |
1992/06/01 | 636 | 644 | 635 | 639 | 909,000 |
1992/05/29 | 616 | 634 | 616 | 631 | 555,000 |
1992/05/28 | 610 | 624 | 610 | 624 | 251,000 |
1992/05/27 | 610 | 615 | 605 | 615 | 262,000 |
1992/05/26 | 610 | 619 | 610 | 619 | 310,000 |
1992/05/25 | 625 | 625 | 611 | 617 | 219,000 |
1992/05/22 | 628 | 634 | 618 | 618 | 569,000 |
1992/05/21 | 620 | 640 | 620 | 638 | 530,000 |
1992/05/20 | 653 | 659 | 630 | 635 | 2,161,000 |
1992/05/19 | 648 | 654 | 640 | 645 | 2,163,000 |
1992/05/18 | 613 | 630 | 613 | 628 | 305,000 |
1992/05/15 | 607 | 633 | 605 | 610 | 903,000 |
1992/05/14 | 612 | 620 | 612 | 612 | 483,000 |
1992/05/13 | 605 | 620 | 605 | 615 | 296,000 |
1992/05/12 | 617 | 625 | 610 | 615 | 247,000 |
1992/05/11 | 633 | 633 | 620 | 627 | 687,000 |
1992/05/08 | 615 | 633 | 611 | 628 | 1,536,000 |
1992/05/07 | 588 | 607 | 588 | 605 | 789,000 |
1992/05/06 | 565 | 580 | 565 | 578 | 268,000 |
1992/05/01 | 561 | 569 | 561 | 566 | 218,000 |
1992/04/30 | 575 | 575 | 563 | 568 | 261,000 |
1992/04/28 | 579 | 579 | 561 | 575 | 307,000 |
1992/04/27 | 561 | 579 | 560 | 579 | 214,000 |
1992/04/24 | 565 | 568 | 555 | 560 | 288,000 |
1992/04/23 | 553 | 560 | 551 | 555 | 254,000 |
1992/04/22 | 560 | 565 | 553 | 556 | 317,000 |
1992/04/21 | 553 | 565 | 553 | 560 | 103,000 |
1992/04/20 | 556 | 569 | 556 | 569 | 142,000 |
1992/04/17 | 566 | 568 | 560 | 560 | 469,000 |
1992/04/16 | 560 | 582 | 560 | 570 | 553,000 |
1992/04/15 | 560 | 560 | 550 | 550 | 234,000 |
1992/04/14 | 537 | 550 | 535 | 545 | 242,000 |
1992/04/13 | 554 | 559 | 541 | 545 | 171,000 |
1992/04/10 | 541 | 560 | 541 | 559 | 586,000 |
1992/04/09 | 541 | 555 | 530 | 540 | 472,000 |
1992/04/08 | 531 | 550 | 531 | 550 | 689,000 |
1992/04/07 | 571 | 572 | 555 | 555 | 247,000 |
1992/04/06 | 565 | 582 | 565 | 582 | 332,000 |
1992/04/03 | 570 | 579 | 551 | 565 | 706,000 |
1992/04/02 | 581 | 586 | 554 | 570 | 594,000 |
1992/04/01 | 608 | 608 | 581 | 590 | 425,000 |
1992/03/31 | 615 | 617 | 609 | 609 | 206,000 |
1992/03/30 | 615 | 617 | 610 | 615 | 180,000 |
1992/03/27 | 625 | 626 | 612 | 615 | 443,000 |
1992/03/26 | 620 | 625 | 615 | 615 | 384,000 |
1992/03/25 | 610 | 620 | 605 | 620 | 425,000 |
1992/03/24 | 619 | 619 | 605 | 610 | 265,000 |
1992/03/23 | 605 | 610 | 605 | 609 | 6,503,000 |
1992/03/19 | 605 | 620 | 591 | 591 | 917,000 |
1992/03/18 | 620 | 622 | 590 | 602 | 1,165,000 |
1992/03/17 | 621 | 638 | 617 | 629 | 838,000 |
1992/03/16 | 623 | 630 | 616 | 628 | 686,000 |
1992/03/13 | 619 | 625 | 610 | 612 | 347,000 |
1992/03/12 | 596 | 620 | 596 | 619 | 405,000 |
1992/03/11 | 621 | 621 | 604 | 604 | 488,000 |
1992/03/10 | 620 | 625 | 611 | 623 | 156,000 |
1992/03/09 | 640 | 640 | 610 | 620 | 358,000 |
1992/03/06 | 648 | 665 | 635 | 646 | 1,819,000 |
1992/03/05 | 625 | 653 | 625 | 640 | 3,885,000 |
1992/03/04 | 586 | 626 | 586 | 626 | 1,030,000 |
1992/03/03 | 581 | 596 | 581 | 595 | 304,000 |
1992/03/02 | 595 | 595 | 591 | 591 | 285,000 |
1992/02/28 | 594 | 594 | 589 | 591 | 269,000 |
1992/02/27 | 598 | 600 | 588 | 594 | 374,000 |
1992/02/26 | 589 | 595 | 588 | 592 | 503,000 |
1992/02/25 | 590 | 590 | 585 | 589 | 99,000 |
1992/02/24 | 598 | 598 | 592 | 592 | 141,000 |
1992/02/21 | 579 | 589 | 577 | 589 | 474,000 |
1992/02/20 | 579 | 579 | 570 | 577 | 274,000 |
1992/02/19 | 580 | 587 | 573 | 579 | 834,000 |
1992/02/18 | 581 | 585 | 575 | 580 | 186,000 |
1992/02/17 | 580 | 583 | 574 | 581 | 897,000 |
1992/02/14 | 569 | 579 | 566 | 570 | 166,000 |
1992/02/13 | 585 | 585 | 569 | 569 | 297,000 |
1992/02/12 | 581 | 582 | 575 | 576 | 271,000 |
1992/02/10 | 588 | 592 | 581 | 581 | 527,000 |
1992/02/07 | 591 | 600 | 590 | 592 | 155,000 |
1992/02/06 | 590 | 600 | 589 | 590 | 197,000 |
1992/02/05 | 597 | 600 | 588 | 588 | 230,000 |
1992/02/04 | 603 | 603 | 592 | 595 | 670,000 |
1992/02/03 | 600 | 605 | 595 | 603 | 333,000 |
1992/01/31 | 592 | 607 | 590 | 595 | 490,000 |
1992/01/30 | 592 | 595 | 573 | 582 | 759,000 |
1992/01/29 | 575 | 582 | 571 | 582 | 173,000 |
1992/01/28 | 585 | 585 | 572 | 575 | 201,000 |
1992/01/27 | 580 | 588 | 570 | 588 | 254,000 |
1992/01/24 | 589 | 589 | 570 | 580 | 185,000 |
1992/01/23 | 581 | 595 | 581 | 590 | 618,000 |
1992/01/22 | 560 | 573 | 550 | 572 | 545,000 |
1992/01/21 | 558 | 574 | 550 | 550 | 204,000 |
1992/01/20 | 569 | 569 | 558 | 558 | 349,000 |
1992/01/17 | 576 | 580 | 568 | 568 | 363,000 |
1992/01/16 | 590 | 592 | 578 | 578 | 544,000 |
1992/01/14 | 590 | 590 | 580 | 580 | 541,000 |
1992/01/13 | 590 | 595 | 585 | 590 | 812,000 |
1992/01/10 | 590 | 597 | 587 | 590 | 749,000 |
1992/01/09 | 598 | 598 | 586 | 586 | 89,000 |
1992/01/08 | 605 | 605 | 598 | 599 | 155,000 |
1992/01/07 | 615 | 615 | 612 | 615 | 410,000 |
1992/01/06 | 601 | 625 | 601 | 610 | 258,000 |