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 |
---|---|---|---|---|---|
1993/12/30 | 408 | 410 | 405 | 410 | 117,000 |
1993/12/29 | 404 | 410 | 400 | 403 | 162,000 |
1993/12/28 | 400 | 405 | 397 | 405 | 240,000 |
1993/12/27 | 406 | 406 | 399 | 400 | 127,000 |
1993/12/24 | 427 | 427 | 401 | 401 | 408,000 |
1993/12/22 | 416 | 425 | 413 | 422 | 605,000 |
1993/12/21 | 424 | 429 | 412 | 412 | 239,000 |
1993/12/20 | 434 | 434 | 426 | 426 | 169,000 |
1993/12/17 | 434 | 435 | 424 | 434 | 336,000 |
1993/12/16 | 429 | 440 | 426 | 439 | 698,000 |
1993/12/15 | 425 | 425 | 418 | 424 | 116,000 |
1993/12/14 | 421 | 429 | 415 | 429 | 537,000 |
1993/12/13 | 425 | 429 | 421 | 421 | 345,000 |
1993/12/10 | 430 | 432 | 419 | 420 | 527,000 |
1993/12/09 | 419 | 440 | 419 | 435 | 233,000 |
1993/12/08 | 420 | 422 | 411 | 420 | 369,000 |
1993/12/07 | 420 | 435 | 420 | 425 | 252,000 |
1993/12/06 | 440 | 440 | 425 | 425 | 312,000 |
1993/12/03 | 448 | 457 | 443 | 445 | 649,000 |
1993/12/02 | 450 | 470 | 448 | 448 | 580,000 |
1993/12/01 | 440 | 453 | 433 | 453 | 522,000 |
1993/11/30 | 436 | 445 | 433 | 440 | 329,000 |
1993/11/29 | 448 | 448 | 421 | 433 | 404,000 |
1993/11/26 | 454 | 459 | 448 | 448 | 543,000 |
1993/11/25 | 465 | 470 | 456 | 459 | 419,000 |
1993/11/24 | 472 | 484 | 457 | 460 | 285,000 |
1993/11/22 | 485 | 485 | 471 | 472 | 245,000 |
1993/11/19 | 495 | 495 | 490 | 490 | 239,000 |
1993/11/18 | 497 | 501 | 493 | 493 | 124,000 |
1993/11/17 | 501 | 501 | 490 | 499 | 194,000 |
1993/11/16 | 501 | 514 | 490 | 501 | 410,000 |
1993/11/15 | 515 | 525 | 501 | 515 | 722,000 |
1993/11/12 | 491 | 515 | 491 | 515 | 288,000 |
1993/11/11 | 491 | 495 | 490 | 491 | 359,000 |
1993/11/10 | 490 | 495 | 480 | 491 | 501,000 |
1993/11/09 | 485 | 489 | 480 | 485 | 435,000 |
1993/11/08 | 497 | 500 | 485 | 485 | 273,000 |
1993/11/05 | 495 | 495 | 471 | 492 | 329,000 |
1993/11/04 | 501 | 501 | 490 | 490 | 436,000 |
1993/11/02 | 510 | 514 | 502 | 506 | 387,000 |
1993/11/01 | 529 | 529 | 514 | 514 | 126,000 |
1993/10/29 | 520 | 530 | 519 | 519 | 236,000 |
1993/10/28 | 526 | 528 | 510 | 510 | 408,000 |
1993/10/27 | 530 | 530 | 520 | 524 | 138,000 |
1993/10/26 | 533 | 543 | 520 | 520 | 276,000 |
1993/10/25 | 545 | 545 | 535 | 543 | 370,000 |
1993/10/22 | 538 | 540 | 535 | 540 | 346,000 |
1993/10/21 | 538 | 540 | 535 | 537 | 236,000 |
1993/10/20 | 536 | 540 | 535 | 540 | 500,000 |
1993/10/19 | 526 | 540 | 524 | 534 | 350,000 |
1993/10/18 | 530 | 535 | 524 | 524 | 329,000 |
1993/10/15 | 522 | 525 | 511 | 520 | 684,000 |
1993/10/14 | 528 | 528 | 517 | 521 | 1,105,000 |
1993/10/13 | 551 | 551 | 527 | 528 | 366,000 |
1993/10/12 | 567 | 567 | 552 | 552 | 840,000 |
1993/10/08 | 555 | 555 | 550 | 551 | 869,000 |
1993/10/07 | 545 | 551 | 540 | 550 | 614,000 |
1993/10/06 | 526 | 534 | 526 | 534 | 171,000 |
1993/10/05 | 530 | 535 | 521 | 521 | 201,000 |
1993/10/04 | 525 | 530 | 518 | 528 | 514,000 |
1993/10/01 | 507 | 519 | 504 | 516 | 432,000 |
1993/09/30 | 519 | 519 | 501 | 507 | 416,000 |
1993/09/29 | 515 | 519 | 510 | 510 | 683,000 |
1993/09/28 | 525 | 525 | 514 | 515 | 326,000 |
1993/09/27 | 532 | 537 | 525 | 525 | 480,000 |
1993/09/24 | 545 | 545 | 532 | 532 | 1,014,000 |
1993/09/22 | 545 | 555 | 535 | 535 | 460,000 |
1993/09/21 | 560 | 560 | 554 | 560 | 519,000 |
1993/09/20 | 567 | 567 | 556 | 560 | 249,000 |
1993/09/17 | 561 | 563 | 556 | 557 | 323,000 |
1993/09/16 | 571 | 571 | 561 | 561 | 414,000 |
1993/09/14 | 579 | 579 | 566 | 569 | 467,000 |
1993/09/13 | 570 | 570 | 561 | 569 | 458,000 |
1993/09/10 | 570 | 571 | 561 | 563 | 486,000 |
1993/09/09 | 582 | 582 | 570 | 570 | 302,000 |
1993/09/08 | 584 | 585 | 580 | 585 | 188,000 |
1993/09/07 | 590 | 590 | 582 | 588 | 355,000 |
1993/09/06 | 592 | 593 | 588 | 592 | 248,000 |
1993/09/03 | 589 | 595 | 589 | 592 | 230,000 |
1993/09/02 | 595 | 598 | 588 | 592 | 372,000 |
1993/09/01 | 595 | 609 | 593 | 595 | 618,000 |
1993/08/31 | 595 | 595 | 588 | 593 | 275,000 |
1993/08/30 | 595 | 595 | 591 | 595 | 201,000 |
1993/08/27 | 582 | 593 | 582 | 592 | 221,000 |
1993/08/26 | 584 | 584 | 580 | 581 | 92,000 |
1993/08/25 | 590 | 590 | 575 | 575 | 146,000 |
1993/08/24 | 580 | 585 | 575 | 575 | 191,000 |
1993/08/23 | 580 | 590 | 579 | 585 | 67,000 |
1993/08/20 | 595 | 595 | 580 | 590 | 111,000 |
1993/08/19 | 592 | 600 | 590 | 599 | 206,000 |
1993/08/18 | 598 | 598 | 590 | 592 | 180,000 |
1993/08/17 | 590 | 600 | 590 | 596 | 274,000 |
1993/08/16 | 589 | 592 | 582 | 590 | 268,000 |
1993/08/13 | 591 | 605 | 585 | 585 | 1,442,000 |
1993/08/12 | 598 | 602 | 590 | 598 | 1,404,000 |
1993/08/11 | 576 | 598 | 576 | 598 | 675,000 |
1993/08/10 | 577 | 579 | 574 | 576 | 159,000 |
1993/08/09 | 579 | 580 | 573 | 577 | 381,000 |
1993/08/06 | 579 | 579 | 576 | 577 | 559,000 |
1993/08/05 | 582 | 589 | 581 | 585 | 314,000 |
1993/08/04 | 578 | 584 | 578 | 580 | 154,000 |
1993/08/03 | 589 | 589 | 580 | 585 | 202,000 |
1993/08/02 | 585 | 592 | 582 | 585 | 279,000 |
1993/07/30 | 585 | 589 | 582 | 585 | 281,000 |
1993/07/29 | 570 | 584 | 568 | 584 | 310,000 |
1993/07/28 | 569 | 575 | 561 | 561 | 196,000 |
1993/07/27 | 566 | 576 | 561 | 576 | 40,000 |
1993/07/26 | 565 | 569 | 563 | 566 | 103,000 |
1993/07/23 | 579 | 579 | 565 | 565 | 102,000 |
1993/07/22 | 576 | 579 | 566 | 579 | 206,000 |
1993/07/21 | 579 | 579 | 566 | 576 | 124,000 |
1993/07/20 | 565 | 574 | 565 | 566 | 210,000 |
1993/07/19 | 580 | 589 | 565 | 565 | 153,000 |
1993/07/16 | 580 | 589 | 576 | 589 | 333,000 |
1993/07/15 | 576 | 580 | 571 | 580 | 209,000 |
1993/07/14 | 567 | 568 | 560 | 566 | 190,000 |
1993/07/13 | 567 | 567 | 557 | 565 | 417,000 |
1993/07/12 | 577 | 580 | 557 | 557 | 156,000 |
1993/07/09 | 557 | 559 | 556 | 557 | 182,000 |
1993/07/08 | 561 | 563 | 556 | 558 | 204,000 |
1993/07/07 | 572 | 574 | 563 | 563 | 140,000 |
1993/07/06 | 573 | 579 | 573 | 579 | 82,000 |
1993/07/05 | 579 | 579 | 571 | 578 | 115,000 |
1993/07/02 | 570 | 583 | 566 | 583 | 373,000 |
1993/07/01 | 560 | 570 | 555 | 570 | 216,000 |
1993/06/30 | 560 | 569 | 550 | 550 | 207,000 |
1993/06/29 | 570 | 570 | 563 | 564 | 226,000 |
1993/06/28 | 565 | 575 | 564 | 570 | 262,000 |
1993/06/25 | 576 | 580 | 570 | 575 | 177,000 |
1993/06/24 | 564 | 567 | 562 | 565 | 239,000 |
1993/06/23 | 564 | 567 | 563 | 564 | 315,000 |
1993/06/22 | 551 | 569 | 551 | 560 | 534,000 |
1993/06/21 | 575 | 575 | 551 | 551 | 441,000 |
1993/06/18 | 576 | 582 | 576 | 576 | 173,000 |
1993/06/17 | 592 | 592 | 579 | 584 | 214,000 |
1993/06/16 | 595 | 595 | 576 | 582 | 593,000 |
1993/06/15 | 616 | 616 | 593 | 595 | 485,000 |
1993/06/14 | 616 | 619 | 616 | 616 | 134,000 |
1993/06/11 | 628 | 628 | 614 | 615 | 371,000 |
1993/06/10 | 617 | 628 | 616 | 628 | 249,000 |
1993/06/08 | 634 | 634 | 621 | 627 | 487,000 |
1993/06/07 | 634 | 634 | 629 | 630 | 604,000 |
1993/06/04 | 627 | 640 | 625 | 634 | 1,837,000 |
1993/06/03 | 625 | 630 | 622 | 627 | 506,000 |
1993/06/02 | 614 | 625 | 614 | 621 | 470,000 |
1993/06/01 | 625 | 625 | 613 | 613 | 829,000 |
1993/05/31 | 629 | 629 | 620 | 623 | 719,000 |
1993/05/28 | 628 | 633 | 623 | 630 | 1,834,000 |
1993/05/27 | 619 | 626 | 614 | 623 | 1,503,000 |
1993/05/26 | 600 | 612 | 600 | 611 | 660,000 |
1993/05/25 | 600 | 610 | 600 | 609 | 1,197,000 |
1993/05/24 | 580 | 590 | 577 | 586 | 109,000 |
1993/05/21 | 580 | 595 | 575 | 586 | 207,000 |
1993/05/20 | 581 | 590 | 575 | 580 | 298,000 |
1993/05/19 | 576 | 587 | 575 | 580 | 306,000 |
1993/05/18 | 590 | 590 | 575 | 575 | 476,000 |
1993/05/17 | 595 | 597 | 590 | 593 | 266,000 |
1993/05/14 | 586 | 595 | 585 | 595 | 170,000 |
1993/05/13 | 590 | 590 | 584 | 586 | 371,000 |
1993/05/12 | 595 | 603 | 590 | 590 | 404,000 |
1993/05/11 | 595 | 605 | 593 | 605 | 569,000 |
1993/05/10 | 596 | 598 | 582 | 598 | 408,000 |
1993/05/07 | 596 | 600 | 588 | 588 | 640,000 |
1993/05/06 | 605 | 605 | 586 | 590 | 513,000 |
1993/04/30 | 599 | 609 | 595 | 602 | 548,000 |
1993/04/28 | 600 | 600 | 580 | 585 | 521,000 |
1993/04/27 | 568 | 589 | 565 | 580 | 339,000 |
1993/04/26 | 570 | 575 | 565 | 570 | 208,000 |
1993/04/23 | 577 | 577 | 565 | 565 | 208,000 |
1993/04/22 | 575 | 580 | 575 | 577 | 163,000 |
1993/04/21 | 587 | 588 | 570 | 574 | 418,000 |
1993/04/20 | 595 | 596 | 583 | 588 | 1,020,000 |
1993/04/19 | 600 | 600 | 588 | 594 | 459,000 |
1993/04/16 | 606 | 612 | 588 | 590 | 798,000 |
1993/04/15 | 601 | 609 | 596 | 605 | 937,000 |
1993/04/14 | 610 | 620 | 596 | 601 | 677,000 |
1993/04/13 | 590 | 623 | 590 | 620 | 1,148,000 |
1993/04/12 | 606 | 614 | 591 | 600 | 549,000 |
1993/04/09 | 618 | 619 | 605 | 616 | 1,787,000 |
1993/04/08 | 589 | 623 | 586 | 619 | 1,857,000 |
1993/04/07 | 567 | 585 | 565 | 585 | 1,002,000 |
1993/04/06 | 585 | 586 | 567 | 569 | 1,668,000 |
1993/04/05 | 582 | 595 | 580 | 580 | 1,386,000 |
1993/04/02 | 599 | 603 | 585 | 592 | 3,734,000 |
1993/04/01 | 551 | 571 | 548 | 571 | 1,168,000 |
1993/03/31 | 560 | 582 | 557 | 560 | 1,787,000 |
1993/03/30 | 572 | 577 | 560 | 569 | 1,621,000 |
1993/03/29 | 540 | 582 | 540 | 582 | 2,457,000 |
1993/03/26 | 526 | 540 | 521 | 530 | 2,102,000 |
1993/03/25 | 500 | 519 | 500 | 509 | 808,000 |
1993/03/24 | 505 | 505 | 495 | 497 | 449,000 |
1993/03/23 | 498 | 505 | 493 | 505 | 705,000 |
1993/03/22 | 509 | 509 | 498 | 503 | 407,000 |
1993/03/19 | 511 | 519 | 506 | 510 | 3,127,000 |
1993/03/18 | 480 | 506 | 480 | 496 | 4,237,000 |
1993/03/17 | 447 | 464 | 447 | 464 | 1,553,000 |
1993/03/16 | 450 | 453 | 436 | 437 | 495,000 |
1993/03/15 | 441 | 449 | 439 | 449 | 272,000 |
1993/03/12 | 434 | 438 | 431 | 438 | 584,000 |
1993/03/11 | 438 | 438 | 436 | 438 | 160,000 |
1993/03/10 | 440 | 441 | 435 | 438 | 291,000 |
1993/03/09 | 428 | 439 | 425 | 439 | 617,000 |
1993/03/08 | 416 | 435 | 415 | 429 | 415,000 |
1993/03/05 | 410 | 413 | 408 | 408 | 252,000 |
1993/03/04 | 411 | 414 | 408 | 408 | 460,000 |
1993/03/03 | 419 | 420 | 408 | 410 | 456,000 |
1993/03/02 | 422 | 425 | 419 | 419 | 207,000 |
1993/03/01 | 431 | 431 | 425 | 425 | 86,000 |
1993/02/26 | 431 | 434 | 427 | 431 | 135,000 |
1993/02/25 | 439 | 439 | 430 | 431 | 391,000 |
1993/02/24 | 439 | 439 | 430 | 430 | 211,000 |
1993/02/23 | 437 | 439 | 435 | 437 | 248,000 |
1993/02/22 | 439 | 442 | 437 | 440 | 66,000 |
1993/02/19 | 449 | 449 | 437 | 437 | 220,000 |
1993/02/18 | 440 | 449 | 437 | 449 | 135,000 |
1993/02/17 | 436 | 440 | 433 | 440 | 399,000 |
1993/02/16 | 449 | 452 | 436 | 436 | 484,000 |
1993/02/15 | 445 | 452 | 442 | 445 | 268,000 |
1993/02/12 | 448 | 448 | 440 | 441 | 192,000 |
1993/02/10 | 448 | 448 | 440 | 448 | 291,000 |
1993/02/09 | 441 | 445 | 441 | 443 | 114,000 |
1993/02/08 | 452 | 452 | 440 | 440 | 201,000 |
1993/02/05 | 448 | 450 | 440 | 448 | 197,000 |
1993/02/04 | 447 | 448 | 443 | 448 | 95,000 |
1993/02/03 | 438 | 448 | 438 | 442 | 256,000 |
1993/02/02 | 441 | 446 | 438 | 438 | 193,000 |
1993/02/01 | 432 | 440 | 432 | 440 | 120,000 |
1993/01/29 | 434 | 440 | 430 | 431 | 529,000 |
1993/01/28 | 428 | 435 | 428 | 430 | 474,000 |
1993/01/27 | 430 | 430 | 427 | 427 | 276,000 |
1993/01/26 | 428 | 430 | 427 | 430 | 129,000 |
1993/01/25 | 432 | 433 | 429 | 430 | 249,000 |
1993/01/22 | 432 | 432 | 427 | 427 | 246,000 |
1993/01/21 | 436 | 436 | 432 | 432 | 174,000 |
1993/01/20 | 445 | 445 | 436 | 438 | 133,000 |
1993/01/19 | 436 | 448 | 436 | 448 | 351,000 |
1993/01/18 | 445 | 445 | 435 | 435 | 140,000 |
1993/01/14 | 443 | 454 | 437 | 450 | 178,000 |
1993/01/13 | 455 | 455 | 445 | 446 | 185,000 |
1993/01/12 | 446 | 449 | 444 | 445 | 218,000 |
1993/01/11 | 451 | 451 | 442 | 444 | 180,000 |
1993/01/08 | 450 | 450 | 441 | 441 | 198,000 |
1993/01/07 | 460 | 460 | 447 | 450 | 279,000 |
1993/01/06 | 450 | 454 | 449 | 454 | 223,000 |
1993/01/05 | 456 | 457 | 447 | 448 | 126,000 |
1993/01/04 | 458 | 459 | 456 | 456 | 50,000 |