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 |
---|---|---|---|---|---|
1994/12/30 | 574 | 575 | 562 | 562 | 40,000 |
1994/12/29 | 564 | 575 | 563 | 575 | 144,000 |
1994/12/28 | 580 | 582 | 570 | 571 | 117,000 |
1994/12/27 | 575 | 580 | 574 | 580 | 243,000 |
1994/12/26 | 580 | 580 | 574 | 575 | 251,000 |
1994/12/22 | 577 | 578 | 570 | 578 | 587,000 |
1994/12/21 | 560 | 569 | 555 | 567 | 532,000 |
1994/12/20 | 556 | 560 | 550 | 560 | 426,000 |
1994/12/19 | 548 | 559 | 548 | 550 | 208,000 |
1994/12/16 | 555 | 556 | 547 | 550 | 368,000 |
1994/12/15 | 551 | 560 | 551 | 556 | 400,000 |
1994/12/14 | 560 | 560 | 552 | 552 | 292,000 |
1994/12/13 | 560 | 565 | 558 | 562 | 126,000 |
1994/12/12 | 567 | 570 | 560 | 565 | 177,000 |
1994/12/09 | 561 | 567 | 561 | 567 | 315,000 |
1994/12/08 | 570 | 570 | 567 | 567 | 128,000 |
1994/12/07 | 578 | 578 | 568 | 569 | 117,000 |
1994/12/06 | 580 | 584 | 579 | 580 | 541,000 |
1994/12/05 | 580 | 582 | 578 | 582 | 144,000 |
1994/12/02 | 579 | 579 | 576 | 578 | 159,000 |
1994/12/01 | 580 | 580 | 576 | 580 | 230,000 |
1994/11/30 | 568 | 580 | 568 | 580 | 310,000 |
1994/11/29 | 568 | 568 | 565 | 565 | 112,000 |
1994/11/28 | 573 | 573 | 565 | 572 | 196,000 |
1994/11/25 | 564 | 568 | 563 | 563 | 450,000 |
1994/11/24 | 575 | 575 | 565 | 565 | 536,000 |
1994/11/22 | 570 | 578 | 570 | 578 | 453,000 |
1994/11/21 | 576 | 584 | 573 | 578 | 132,000 |
1994/11/18 | 573 | 580 | 571 | 580 | 270,000 |
1994/11/17 | 575 | 577 | 570 | 573 | 563,000 |
1994/11/16 | 591 | 591 | 580 | 584 | 317,000 |
1994/11/15 | 587 | 593 | 587 | 592 | 899,000 |
1994/11/14 | 579 | 588 | 577 | 586 | 544,000 |
1994/11/11 | 583 | 584 | 576 | 581 | 1,114,000 |
1994/11/10 | 578 | 582 | 575 | 582 | 654,000 |
1994/11/09 | 579 | 584 | 576 | 577 | 561,000 |
1994/11/08 | 575 | 578 | 573 | 578 | 518,000 |
1994/11/07 | 584 | 585 | 574 | 585 | 582,000 |
1994/11/04 | 573 | 578 | 573 | 575 | 459,000 |
1994/11/02 | 580 | 580 | 572 | 573 | 292,000 |
1994/11/01 | 583 | 586 | 578 | 585 | 341,000 |
1994/10/31 | 583 | 591 | 583 | 591 | 973,000 |
1994/10/28 | 575 | 589 | 572 | 577 | 702,000 |
1994/10/27 | 576 | 579 | 573 | 576 | 177,000 |
1994/10/26 | 576 | 579 | 573 | 576 | 64,000 |
1994/10/25 | 580 | 580 | 576 | 580 | 179,000 |
1994/10/24 | 583 | 583 | 576 | 580 | 111,000 |
1994/10/21 | 585 | 585 | 579 | 585 | 203,000 |
1994/10/20 | 581 | 586 | 581 | 583 | 255,000 |
1994/10/19 | 584 | 584 | 580 | 581 | 358,000 |
1994/10/18 | 589 | 589 | 582 | 586 | 241,000 |
1994/10/17 | 598 | 598 | 588 | 590 | 362,000 |
1994/10/14 | 596 | 600 | 593 | 598 | 755,000 |
1994/10/13 | 595 | 604 | 592 | 600 | 773,000 |
1994/10/12 | 586 | 598 | 586 | 598 | 313,000 |
1994/10/11 | 573 | 576 | 572 | 575 | 221,000 |
1994/10/07 | 562 | 565 | 562 | 565 | 165,000 |
1994/10/06 | 565 | 568 | 561 | 561 | 379,000 |
1994/10/05 | 565 | 573 | 565 | 569 | 307,000 |
1994/10/04 | 577 | 580 | 570 | 575 | 424,000 |
1994/10/03 | 580 | 585 | 579 | 579 | 427,000 |
1994/09/30 | 584 | 584 | 578 | 580 | 331,000 |
1994/09/29 | 585 | 586 | 578 | 583 | 790,000 |
1994/09/28 | 585 | 589 | 582 | 585 | 167,000 |
1994/09/27 | 590 | 590 | 580 | 582 | 145,000 |
1994/09/26 | 582 | 595 | 580 | 595 | 260,000 |
1994/09/22 | 599 | 599 | 576 | 582 | 956,000 |
1994/09/21 | 595 | 595 | 587 | 595 | 589,000 |
1994/09/20 | 590 | 595 | 587 | 595 | 767,000 |
1994/09/19 | 587 | 588 | 580 | 588 | 330,000 |
1994/09/16 | 590 | 590 | 583 | 589 | 523,000 |
1994/09/14 | 596 | 596 | 582 | 591 | 531,000 |
1994/09/13 | 599 | 601 | 592 | 600 | 995,000 |
1994/09/12 | 589 | 600 | 588 | 600 | 1,177,000 |
1994/09/09 | 580 | 582 | 576 | 580 | 681,000 |
1994/09/08 | 577 | 577 | 570 | 570 | 751,000 |
1994/09/07 | 589 | 589 | 570 | 571 | 480,000 |
1994/09/06 | 588 | 590 | 585 | 589 | 524,000 |
1994/09/05 | 593 | 594 | 588 | 588 | 730,000 |
1994/09/02 | 590 | 596 | 588 | 593 | 595,000 |
1994/09/01 | 596 | 596 | 591 | 595 | 422,000 |
1994/08/31 | 589 | 597 | 586 | 597 | 431,000 |
1994/08/30 | 586 | 590 | 585 | 590 | 431,000 |
1994/08/29 | 583 | 599 | 583 | 590 | 412,000 |
1994/08/26 | 584 | 595 | 583 | 591 | 353,000 |
1994/08/25 | 594 | 594 | 582 | 582 | 233,000 |
1994/08/24 | 585 | 591 | 583 | 589 | 178,000 |
1994/08/23 | 590 | 590 | 585 | 590 | 154,000 |
1994/08/22 | 590 | 590 | 585 | 590 | 324,000 |
1994/08/19 | 591 | 596 | 590 | 590 | 326,000 |
1994/08/18 | 598 | 599 | 592 | 598 | 701,000 |
1994/08/17 | 600 | 600 | 595 | 598 | 357,000 |
1994/08/16 | 592 | 598 | 590 | 596 | 351,000 |
1994/08/15 | 589 | 597 | 589 | 595 | 152,000 |
1994/08/12 | 599 | 599 | 588 | 598 | 328,000 |
1994/08/11 | 595 | 600 | 587 | 595 | 464,000 |
1994/08/10 | 591 | 603 | 586 | 595 | 846,000 |
1994/08/09 | 593 | 593 | 580 | 581 | 331,000 |
1994/08/08 | 595 | 596 | 582 | 590 | 513,000 |
1994/08/05 | 593 | 602 | 592 | 598 | 1,957,000 |
1994/08/04 | 575 | 580 | 574 | 580 | 265,000 |
1994/08/03 | 580 | 581 | 570 | 575 | 353,000 |
1994/08/02 | 580 | 581 | 578 | 580 | 798,000 |
1994/08/01 | 569 | 578 | 569 | 578 | 177,000 |
1994/07/29 | 571 | 579 | 571 | 579 | 538,000 |
1994/07/28 | 560 | 570 | 560 | 565 | 380,000 |
1994/07/27 | 570 | 570 | 560 | 563 | 587,000 |
1994/07/26 | 570 | 576 | 567 | 572 | 490,000 |
1994/07/25 | 569 | 579 | 560 | 560 | 213,000 |
1994/07/22 | 577 | 577 | 558 | 559 | 228,000 |
1994/07/21 | 576 | 577 | 566 | 572 | 219,000 |
1994/07/20 | 580 | 580 | 575 | 576 | 645,000 |
1994/07/19 | 568 | 578 | 568 | 573 | 136,000 |
1994/07/18 | 569 | 579 | 566 | 578 | 144,000 |
1994/07/15 | 575 | 575 | 561 | 569 | 101,000 |
1994/07/14 | 556 | 560 | 555 | 558 | 376,000 |
1994/07/13 | 558 | 565 | 556 | 560 | 318,000 |
1994/07/12 | 565 | 566 | 559 | 559 | 475,000 |
1994/07/11 | 570 | 578 | 570 | 575 | 214,000 |
1994/07/08 | 580 | 598 | 580 | 580 | 544,000 |
1994/07/07 | 576 | 580 | 575 | 575 | 287,000 |
1994/07/06 | 573 | 580 | 570 | 575 | 150,000 |
1994/07/05 | 580 | 580 | 570 | 575 | 377,000 |
1994/07/04 | 584 | 585 | 577 | 580 | 268,000 |
1994/07/01 | 581 | 584 | 573 | 577 | 381,000 |
1994/06/30 | 571 | 584 | 567 | 584 | 438,000 |
1994/06/29 | 574 | 578 | 574 | 575 | 232,000 |
1994/06/28 | 569 | 580 | 569 | 575 | 356,000 |
1994/06/27 | 566 | 570 | 561 | 566 | 203,000 |
1994/06/24 | 579 | 583 | 573 | 576 | 498,000 |
1994/06/23 | 575 | 577 | 567 | 573 | 435,000 |
1994/06/22 | 565 | 568 | 560 | 565 | 875,000 |
1994/06/21 | 575 | 580 | 573 | 574 | 733,000 |
1994/06/20 | 583 | 605 | 579 | 580 | 1,934,000 |
1994/06/17 | 576 | 588 | 575 | 579 | 1,381,000 |
1994/06/16 | 576 | 577 | 571 | 571 | 1,000,000 |
1994/06/15 | 591 | 595 | 581 | 581 | 754,000 |
1994/06/14 | 601 | 601 | 587 | 588 | 823,000 |
1994/06/13 | 606 | 606 | 596 | 600 | 139,000 |
1994/06/10 | 610 | 615 | 605 | 609 | 862,000 |
1994/06/09 | 605 | 610 | 600 | 607 | 420,000 |
1994/06/08 | 615 | 617 | 595 | 605 | 949,000 |
1994/06/07 | 610 | 617 | 605 | 617 | 358,000 |
1994/06/06 | 612 | 612 | 600 | 611 | 219,000 |
1994/06/03 | 615 | 616 | 605 | 614 | 516,000 |
1994/06/02 | 613 | 625 | 608 | 617 | 1,117,000 |
1994/06/01 | 608 | 610 | 605 | 610 | 600,000 |
1994/05/31 | 600 | 609 | 596 | 609 | 732,000 |
1994/05/30 | 597 | 602 | 590 | 600 | 644,000 |
1994/05/27 | 582 | 590 | 582 | 590 | 326,000 |
1994/05/26 | 580 | 584 | 580 | 581 | 281,000 |
1994/05/25 | 593 | 600 | 590 | 590 | 272,000 |
1994/05/24 | 596 | 600 | 592 | 600 | 588,000 |
1994/05/23 | 596 | 600 | 596 | 596 | 553,000 |
1994/05/20 | 576 | 603 | 572 | 596 | 1,082,000 |
1994/05/19 | 575 | 579 | 570 | 576 | 404,000 |
1994/05/18 | 595 | 595 | 570 | 575 | 289,000 |
1994/05/17 | 583 | 593 | 580 | 585 | 840,000 |
1994/05/16 | 587 | 587 | 575 | 576 | 241,000 |
1994/05/13 | 577 | 589 | 577 | 587 | 339,000 |
1994/05/12 | 576 | 587 | 576 | 587 | 105,000 |
1994/05/11 | 588 | 588 | 576 | 581 | 426,000 |
1994/05/10 | 585 | 586 | 581 | 586 | 276,000 |
1994/05/09 | 585 | 588 | 581 | 588 | 450,000 |
1994/05/06 | 589 | 589 | 575 | 588 | 391,000 |
1994/05/02 | 589 | 589 | 578 | 587 | 305,000 |
1994/04/28 | 590 | 593 | 580 | 589 | 1,070,000 |
1994/04/27 | 571 | 587 | 570 | 587 | 345,000 |
1994/04/26 | 569 | 571 | 565 | 571 | 683,000 |
1994/04/25 | 575 | 575 | 567 | 572 | 321,000 |
1994/04/22 | 585 | 590 | 571 | 575 | 757,000 |
1994/04/21 | 586 | 587 | 583 | 585 | 498,000 |
1994/04/20 | 588 | 597 | 580 | 597 | 1,055,000 |
1994/04/19 | 595 | 598 | 590 | 590 | 885,000 |
1994/04/18 | 594 | 608 | 594 | 595 | 1,907,000 |
1994/04/15 | 560 | 584 | 559 | 584 | 1,061,000 |
1994/04/14 | 560 | 560 | 545 | 558 | 283,000 |
1994/04/13 | 542 | 558 | 540 | 555 | 351,000 |
1994/04/12 | 547 | 558 | 546 | 550 | 352,000 |
1994/04/11 | 559 | 560 | 554 | 557 | 254,000 |
1994/04/08 | 550 | 552 | 536 | 552 | 396,000 |
1994/04/07 | 540 | 555 | 535 | 536 | 293,000 |
1994/04/06 | 560 | 560 | 550 | 560 | 321,000 |
1994/04/05 | 531 | 569 | 531 | 557 | 435,000 |
1994/04/04 | 536 | 539 | 521 | 531 | 199,000 |
1994/04/01 | 554 | 554 | 539 | 546 | 240,000 |
1994/03/31 | 560 | 560 | 542 | 554 | 531,000 |
1994/03/30 | 560 | 565 | 542 | 560 | 559,000 |
1994/03/29 | 574 | 574 | 561 | 570 | 300,000 |
1994/03/28 | 565 | 583 | 564 | 580 | 1,026,000 |
1994/03/25 | 563 | 567 | 562 | 566 | 1,088,000 |
1994/03/24 | 556 | 563 | 555 | 563 | 700,000 |
1994/03/23 | 558 | 565 | 545 | 555 | 582,000 |
1994/03/22 | 558 | 565 | 557 | 560 | 737,000 |
1994/03/18 | 555 | 567 | 554 | 567 | 696,000 |
1994/03/17 | 566 | 574 | 554 | 555 | 2,469,000 |
1994/03/16 | 542 | 555 | 542 | 555 | 1,347,000 |
1994/03/15 | 535 | 545 | 535 | 545 | 740,000 |
1994/03/14 | 517 | 535 | 506 | 535 | 333,000 |
1994/03/11 | 519 | 529 | 510 | 520 | 536,000 |
1994/03/10 | 512 | 514 | 508 | 514 | 299,000 |
1994/03/09 | 514 | 514 | 506 | 509 | 491,000 |
1994/03/08 | 520 | 524 | 514 | 514 | 575,000 |
1994/03/07 | 523 | 530 | 517 | 520 | 507,000 |
1994/03/04 | 516 | 518 | 510 | 517 | 325,000 |
1994/03/03 | 525 | 525 | 511 | 511 | 264,000 |
1994/03/02 | 540 | 544 | 525 | 535 | 486,000 |
1994/03/01 | 540 | 555 | 540 | 550 | 1,379,000 |
1994/02/28 | 519 | 544 | 519 | 538 | 841,000 |
1994/02/25 | 513 | 522 | 510 | 521 | 777,000 |
1994/02/24 | 501 | 525 | 501 | 518 | 559,000 |
1994/02/23 | 490 | 500 | 485 | 500 | 352,000 |
1994/02/22 | 500 | 510 | 496 | 500 | 191,000 |
1994/02/21 | 495 | 500 | 489 | 500 | 103,000 |
1994/02/18 | 486 | 486 | 479 | 485 | 162,000 |
1994/02/17 | 491 | 496 | 486 | 491 | 192,000 |
1994/02/16 | 500 | 514 | 500 | 501 | 181,000 |
1994/02/15 | 495 | 505 | 490 | 505 | 286,000 |
1994/02/14 | 520 | 520 | 501 | 514 | 179,000 |
1994/02/10 | 530 | 534 | 520 | 533 | 263,000 |
1994/02/09 | 525 | 530 | 510 | 515 | 266,000 |
1994/02/08 | 545 | 549 | 528 | 535 | 804,000 |
1994/02/07 | 529 | 538 | 526 | 530 | 344,000 |
1994/02/04 | 530 | 549 | 530 | 549 | 407,000 |
1994/02/03 | 541 | 541 | 530 | 540 | 495,000 |
1994/02/02 | 542 | 550 | 534 | 539 | 1,206,000 |
1994/02/01 | 534 | 563 | 528 | 552 | 1,609,000 |
1994/01/31 | 530 | 531 | 520 | 527 | 666,000 |
1994/01/28 | 504 | 508 | 500 | 508 | 622,000 |
1994/01/27 | 501 | 510 | 500 | 503 | 758,000 |
1994/01/26 | 487 | 498 | 487 | 496 | 502,000 |
1994/01/25 | 484 | 485 | 472 | 480 | 333,000 |
1994/01/24 | 476 | 485 | 475 | 484 | 495,000 |
1994/01/21 | 490 | 508 | 490 | 506 | 1,937,000 |
1994/01/20 | 474 | 485 | 474 | 485 | 1,764,000 |
1994/01/19 | 466 | 469 | 462 | 469 | 438,000 |
1994/01/18 | 467 | 469 | 458 | 461 | 314,000 |
1994/01/17 | 460 | 467 | 459 | 462 | 457,000 |
1994/01/14 | 462 | 464 | 460 | 464 | 1,026,000 |
1994/01/13 | 465 | 465 | 460 | 462 | 1,711,000 |
1994/01/12 | 461 | 465 | 460 | 462 | 800,000 |
1994/01/11 | 440 | 470 | 440 | 462 | 1,365,000 |
1994/01/10 | 423 | 434 | 423 | 430 | 598,000 |
1994/01/07 | 415 | 420 | 415 | 420 | 209,000 |
1994/01/06 | 415 | 428 | 412 | 419 | 350,000 |
1994/01/05 | 418 | 424 | 416 | 420 | 374,000 |
1994/01/04 | 415 | 420 | 410 | 420 | 116,000 |