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 |
|---|---|---|---|---|---|
| 1995/12/29 | 592 | 599 | 584 | 587 | 64,000 |
| 1995/12/28 | 590 | 594 | 582 | 582 | 80,000 |
| 1995/12/27 | 596 | 600 | 591 | 595 | 139,000 |
| 1995/12/26 | 595 | 600 | 592 | 597 | 213,000 |
| 1995/12/25 | 610 | 610 | 592 | 593 | 224,000 |
| 1995/12/22 | 598 | 600 | 590 | 592 | 497,000 |
| 1995/12/21 | 597 | 601 | 592 | 594 | 448,000 |
| 1995/12/20 | 599 | 605 | 595 | 600 | 752,000 |
| 1995/12/19 | 585 | 585 | 576 | 583 | 118,000 |
| 1995/12/18 | 582 | 585 | 575 | 575 | 320,000 |
| 1995/12/15 | 579 | 585 | 571 | 572 | 67,000 |
| 1995/12/14 | 578 | 589 | 574 | 581 | 205,000 |
| 1995/12/13 | 581 | 595 | 578 | 588 | 323,000 |
| 1995/12/12 | 592 | 595 | 590 | 595 | 125,000 |
| 1995/12/11 | 595 | 595 | 590 | 592 | 144,000 |
| 1995/12/08 | 585 | 593 | 582 | 590 | 503,000 |
| 1995/12/07 | 593 | 595 | 588 | 594 | 659,000 |
| 1995/12/06 | 585 | 593 | 585 | 590 | 802,000 |
| 1995/12/05 | 590 | 594 | 578 | 584 | 494,000 |
| 1995/12/04 | 603 | 603 | 590 | 590 | 1,025,000 |
| 1995/12/01 | 575 | 598 | 573 | 598 | 917,000 |
| 1995/11/30 | 576 | 578 | 568 | 577 | 622,000 |
| 1995/11/29 | 562 | 570 | 555 | 556 | 579,000 |
| 1995/11/28 | 563 | 568 | 562 | 563 | 252,000 |
| 1995/11/27 | 560 | 573 | 560 | 573 | 260,000 |
| 1995/11/24 | 566 | 566 | 556 | 560 | 208,000 |
| 1995/11/22 | 556 | 563 | 546 | 555 | 289,000 |
| 1995/11/21 | 544 | 560 | 543 | 551 | 391,000 |
| 1995/11/20 | 539 | 554 | 528 | 540 | 396,000 |
| 1995/11/17 | 534 | 543 | 533 | 534 | 235,000 |
| 1995/11/16 | 530 | 535 | 530 | 534 | 180,000 |
| 1995/11/15 | 523 | 526 | 518 | 520 | 480,000 |
| 1995/11/14 | 535 | 535 | 520 | 520 | 134,000 |
| 1995/11/13 | 544 | 544 | 534 | 534 | 85,000 |
| 1995/11/10 | 521 | 525 | 517 | 524 | 242,000 |
| 1995/11/09 | 540 | 548 | 531 | 531 | 212,000 |
| 1995/11/08 | 550 | 550 | 546 | 547 | 444,000 |
| 1995/11/07 | 550 | 553 | 547 | 548 | 274,000 |
| 1995/11/06 | 541 | 558 | 540 | 554 | 208,000 |
| 1995/11/02 | 535 | 539 | 533 | 539 | 248,000 |
| 1995/11/01 | 536 | 536 | 530 | 530 | 225,000 |
| 1995/10/31 | 536 | 537 | 530 | 537 | 142,000 |
| 1995/10/30 | 535 | 540 | 531 | 537 | 134,000 |
| 1995/10/27 | 535 | 550 | 534 | 535 | 283,000 |
| 1995/10/26 | 540 | 546 | 540 | 545 | 105,000 |
| 1995/10/25 | 540 | 549 | 540 | 549 | 171,000 |
| 1995/10/24 | 540 | 550 | 539 | 550 | 156,000 |
| 1995/10/23 | 548 | 548 | 540 | 545 | 124,000 |
| 1995/10/20 | 545 | 547 | 541 | 547 | 149,000 |
| 1995/10/19 | 540 | 548 | 540 | 547 | 151,000 |
| 1995/10/18 | 539 | 543 | 535 | 543 | 347,000 |
| 1995/10/17 | 540 | 544 | 534 | 541 | 391,000 |
| 1995/10/16 | 545 | 553 | 541 | 550 | 597,000 |
| 1995/10/13 | 553 | 554 | 545 | 550 | 152,000 |
| 1995/10/12 | 550 | 554 | 550 | 553 | 76,000 |
| 1995/10/11 | 554 | 561 | 550 | 553 | 146,000 |
| 1995/10/09 | 565 | 570 | 555 | 562 | 248,000 |
| 1995/10/06 | 560 | 569 | 555 | 555 | 250,000 |
| 1995/10/05 | 554 | 565 | 552 | 555 | 225,000 |
| 1995/10/04 | 551 | 559 | 550 | 557 | 542,000 |
| 1995/10/03 | 561 | 569 | 558 | 561 | 401,000 |
| 1995/10/02 | 576 | 579 | 564 | 564 | 315,000 |
| 1995/09/29 | 570 | 585 | 561 | 570 | 876,000 |
| 1995/09/28 | 555 | 570 | 555 | 570 | 385,000 |
| 1995/09/27 | 555 | 555 | 547 | 549 | 222,000 |
| 1995/09/26 | 530 | 545 | 530 | 537 | 124,000 |
| 1995/09/25 | 538 | 538 | 530 | 530 | 188,000 |
| 1995/09/22 | 530 | 530 | 518 | 518 | 335,000 |
| 1995/09/21 | 530 | 535 | 525 | 534 | 390,000 |
| 1995/09/20 | 539 | 539 | 521 | 525 | 278,000 |
| 1995/09/19 | 521 | 530 | 521 | 526 | 263,000 |
| 1995/09/18 | 555 | 555 | 530 | 530 | 223,000 |
| 1995/09/14 | 555 | 556 | 549 | 550 | 643,000 |
| 1995/09/13 | 557 | 557 | 546 | 548 | 515,000 |
| 1995/09/12 | 568 | 570 | 559 | 567 | 907,000 |
| 1995/09/11 | 557 | 568 | 547 | 561 | 663,000 |
| 1995/09/08 | 535 | 550 | 535 | 547 | 1,151,000 |
| 1995/09/07 | 543 | 548 | 541 | 545 | 418,000 |
| 1995/09/06 | 533 | 540 | 533 | 540 | 570,000 |
| 1995/09/05 | 533 | 533 | 520 | 529 | 269,000 |
| 1995/09/04 | 535 | 538 | 533 | 538 | 243,000 |
| 1995/09/01 | 531 | 538 | 531 | 535 | 473,000 |
| 1995/08/31 | 534 | 534 | 532 | 534 | 444,000 |
| 1995/08/30 | 530 | 540 | 530 | 531 | 501,000 |
| 1995/08/29 | 530 | 539 | 530 | 533 | 257,000 |
| 1995/08/28 | 540 | 540 | 515 | 520 | 365,000 |
| 1995/08/25 | 541 | 541 | 530 | 530 | 173,000 |
| 1995/08/24 | 529 | 550 | 527 | 531 | 722,000 |
| 1995/08/23 | 517 | 525 | 515 | 525 | 535,000 |
| 1995/08/22 | 520 | 522 | 506 | 516 | 346,000 |
| 1995/08/21 | 515 | 530 | 515 | 530 | 427,000 |
| 1995/08/18 | 510 | 514 | 490 | 514 | 429,000 |
| 1995/08/17 | 510 | 514 | 510 | 511 | 288,000 |
| 1995/08/16 | 515 | 525 | 510 | 517 | 857,000 |
| 1995/08/15 | 485 | 504 | 483 | 504 | 388,000 |
| 1995/08/14 | 500 | 500 | 480 | 485 | 155,000 |
| 1995/08/11 | 503 | 503 | 487 | 499 | 128,000 |
| 1995/08/10 | 499 | 506 | 494 | 506 | 778,000 |
| 1995/08/09 | 480 | 495 | 478 | 495 | 374,000 |
| 1995/08/08 | 470 | 484 | 467 | 483 | 378,000 |
| 1995/08/07 | 465 | 468 | 459 | 468 | 211,000 |
| 1995/08/04 | 470 | 474 | 465 | 465 | 467,000 |
| 1995/08/03 | 471 | 474 | 466 | 474 | 225,000 |
| 1995/08/02 | 459 | 468 | 459 | 461 | 124,000 |
| 1995/08/01 | 469 | 469 | 459 | 459 | 95,000 |
| 1995/07/31 | 466 | 469 | 465 | 469 | 83,000 |
| 1995/07/28 | 463 | 467 | 460 | 467 | 138,000 |
| 1995/07/27 | 453 | 463 | 453 | 463 | 377,000 |
| 1995/07/26 | 451 | 456 | 451 | 453 | 816,000 |
| 1995/07/25 | 459 | 459 | 451 | 458 | 367,000 |
| 1995/07/24 | 460 | 460 | 454 | 459 | 636,000 |
| 1995/07/21 | 459 | 459 | 456 | 459 | 1,491,000 |
| 1995/07/20 | 460 | 460 | 441 | 450 | 392,000 |
| 1995/07/19 | 459 | 459 | 446 | 455 | 114,000 |
| 1995/07/18 | 471 | 485 | 471 | 474 | 268,000 |
| 1995/07/17 | 475 | 477 | 468 | 473 | 157,000 |
| 1995/07/14 | 466 | 480 | 466 | 479 | 84,000 |
| 1995/07/13 | 486 | 499 | 475 | 495 | 433,000 |
| 1995/07/12 | 465 | 485 | 458 | 485 | 444,000 |
| 1995/07/11 | 462 | 462 | 446 | 458 | 179,000 |
| 1995/07/10 | 484 | 484 | 458 | 472 | 215,000 |
| 1995/07/07 | 460 | 487 | 455 | 464 | 392,000 |
| 1995/07/06 | 437 | 445 | 437 | 445 | 171,000 |
| 1995/07/05 | 440 | 444 | 438 | 441 | 108,000 |
| 1995/07/04 | 431 | 444 | 431 | 444 | 195,000 |
| 1995/07/03 | 430 | 432 | 421 | 430 | 296,000 |
| 1995/06/30 | 433 | 437 | 430 | 434 | 1,322,000 |
| 1995/06/29 | 433 | 435 | 430 | 433 | 222,000 |
| 1995/06/28 | 420 | 430 | 416 | 430 | 250,000 |
| 1995/06/27 | 435 | 439 | 416 | 425 | 274,000 |
| 1995/06/26 | 448 | 448 | 430 | 430 | 156,000 |
| 1995/06/23 | 440 | 444 | 436 | 444 | 217,000 |
| 1995/06/22 | 425 | 430 | 410 | 415 | 178,000 |
| 1995/06/21 | 430 | 432 | 424 | 432 | 96,000 |
| 1995/06/20 | 431 | 440 | 428 | 432 | 589,000 |
| 1995/06/19 | 425 | 435 | 425 | 426 | 177,000 |
| 1995/06/16 | 444 | 444 | 421 | 425 | 245,000 |
| 1995/06/15 | 416 | 449 | 410 | 449 | 678,000 |
| 1995/06/14 | 432 | 432 | 415 | 415 | 491,000 |
| 1995/06/13 | 431 | 433 | 423 | 432 | 318,000 |
| 1995/06/12 | 443 | 445 | 428 | 439 | 356,000 |
| 1995/06/09 | 447 | 449 | 442 | 445 | 717,000 |
| 1995/06/08 | 458 | 458 | 447 | 450 | 307,000 |
| 1995/06/07 | 447 | 459 | 445 | 459 | 265,000 |
| 1995/06/06 | 447 | 447 | 442 | 447 | 338,000 |
| 1995/06/05 | 450 | 450 | 444 | 447 | 316,000 |
| 1995/06/02 | 449 | 456 | 446 | 450 | 502,000 |
| 1995/06/01 | 451 | 451 | 440 | 444 | 173,000 |
| 1995/05/31 | 467 | 467 | 445 | 447 | 466,000 |
| 1995/05/30 | 477 | 477 | 469 | 472 | 355,000 |
| 1995/05/29 | 480 | 480 | 471 | 480 | 226,000 |
| 1995/05/26 | 480 | 485 | 478 | 483 | 314,000 |
| 1995/05/25 | 480 | 486 | 480 | 486 | 526,000 |
| 1995/05/24 | 468 | 481 | 468 | 477 | 207,000 |
| 1995/05/23 | 471 | 481 | 468 | 481 | 352,000 |
| 1995/05/22 | 483 | 485 | 468 | 481 | 211,000 |
| 1995/05/19 | 475 | 489 | 466 | 486 | 825,000 |
| 1995/05/18 | 488 | 488 | 468 | 475 | 732,000 |
| 1995/05/17 | 485 | 485 | 478 | 478 | 298,000 |
| 1995/05/16 | 487 | 487 | 480 | 484 | 686,000 |
| 1995/05/15 | 490 | 490 | 480 | 482 | 327,000 |
| 1995/05/12 | 499 | 499 | 494 | 495 | 904,000 |
| 1995/05/11 | 501 | 501 | 492 | 496 | 346,000 |
| 1995/05/10 | 495 | 500 | 492 | 496 | 272,000 |
| 1995/05/09 | 491 | 496 | 485 | 485 | 248,000 |
| 1995/05/08 | 496 | 500 | 492 | 496 | 177,000 |
| 1995/05/02 | 493 | 505 | 492 | 502 | 515,000 |
| 1995/05/01 | 495 | 495 | 490 | 493 | 112,000 |
| 1995/04/28 | 490 | 493 | 490 | 492 | 466,000 |
| 1995/04/27 | 487 | 490 | 485 | 485 | 224,000 |
| 1995/04/26 | 490 | 492 | 487 | 492 | 367,000 |
| 1995/04/25 | 502 | 502 | 493 | 495 | 346,000 |
| 1995/04/24 | 500 | 501 | 499 | 499 | 206,000 |
| 1995/04/21 | 500 | 501 | 495 | 499 | 200,000 |
| 1995/04/20 | 501 | 502 | 499 | 500 | 249,000 |
| 1995/04/19 | 502 | 502 | 497 | 502 | 506,000 |
| 1995/04/18 | 504 | 508 | 498 | 508 | 347,000 |
| 1995/04/17 | 489 | 500 | 486 | 499 | 259,000 |
| 1995/04/14 | 490 | 495 | 487 | 493 | 388,000 |
| 1995/04/13 | 478 | 485 | 478 | 485 | 100,000 |
| 1995/04/12 | 477 | 486 | 477 | 483 | 236,000 |
| 1995/04/11 | 482 | 482 | 475 | 475 | 257,000 |
| 1995/04/10 | 485 | 488 | 480 | 482 | 503,000 |
| 1995/04/07 | 471 | 486 | 471 | 486 | 210,000 |
| 1995/04/06 | 460 | 481 | 460 | 481 | 357,000 |
| 1995/04/05 | 463 | 463 | 456 | 458 | 298,000 |
| 1995/04/04 | 464 | 473 | 454 | 473 | 386,000 |
| 1995/04/03 | 460 | 469 | 455 | 469 | 574,000 |
| 1995/03/31 | 471 | 472 | 460 | 470 | 701,000 |
| 1995/03/30 | 447 | 456 | 443 | 456 | 443,000 |
| 1995/03/29 | 455 | 458 | 449 | 452 | 198,000 |
| 1995/03/28 | 432 | 460 | 432 | 459 | 462,000 |
| 1995/03/27 | 432 | 439 | 432 | 439 | 344,000 |
| 1995/03/24 | 432 | 432 | 423 | 425 | 244,000 |
| 1995/03/23 | 431 | 432 | 426 | 427 | 265,000 |
| 1995/03/22 | 442 | 442 | 436 | 436 | 58,000 |
| 1995/03/20 | 440 | 459 | 437 | 459 | 492,000 |
| 1995/03/17 | 447 | 447 | 435 | 435 | 156,000 |
| 1995/03/16 | 452 | 452 | 442 | 442 | 146,000 |
| 1995/03/15 | 444 | 444 | 435 | 442 | 254,000 |
| 1995/03/14 | 463 | 463 | 435 | 439 | 109,000 |
| 1995/03/13 | 456 | 465 | 440 | 465 | 215,000 |
| 1995/03/10 | 450 | 455 | 441 | 455 | 419,000 |
| 1995/03/09 | 454 | 456 | 450 | 455 | 369,000 |
| 1995/03/08 | 459 | 459 | 450 | 450 | 152,000 |
| 1995/03/07 | 474 | 474 | 462 | 468 | 270,000 |
| 1995/03/06 | 476 | 479 | 475 | 479 | 52,000 |
| 1995/03/03 | 465 | 475 | 462 | 472 | 154,000 |
| 1995/03/02 | 461 | 466 | 460 | 461 | 276,000 |
| 1995/03/01 | 451 | 460 | 451 | 457 | 192,000 |
| 1995/02/28 | 453 | 464 | 453 | 456 | 178,000 |
| 1995/02/27 | 450 | 455 | 450 | 450 | 213,000 |
| 1995/02/24 | 482 | 482 | 470 | 474 | 534,000 |
| 1995/02/23 | 498 | 498 | 482 | 482 | 401,000 |
| 1995/02/22 | 499 | 505 | 499 | 499 | 138,000 |
| 1995/02/21 | 499 | 513 | 499 | 500 | 327,000 |
| 1995/02/20 | 500 | 503 | 499 | 499 | 112,000 |
| 1995/02/17 | 509 | 509 | 502 | 503 | 388,000 |
| 1995/02/16 | 512 | 517 | 508 | 515 | 238,000 |
| 1995/02/15 | 516 | 516 | 508 | 512 | 95,000 |
| 1995/02/14 | 516 | 516 | 510 | 510 | 75,000 |
| 1995/02/13 | 521 | 521 | 516 | 521 | 221,000 |
| 1995/02/10 | 515 | 524 | 515 | 524 | 199,000 |
| 1995/02/09 | 511 | 512 | 505 | 506 | 226,000 |
| 1995/02/08 | 513 | 515 | 505 | 515 | 246,000 |
| 1995/02/07 | 505 | 513 | 504 | 513 | 131,000 |
| 1995/02/06 | 504 | 518 | 504 | 510 | 121,000 |
| 1995/02/03 | 510 | 510 | 501 | 504 | 345,000 |
| 1995/02/02 | 524 | 525 | 511 | 525 | 179,000 |
| 1995/02/01 | 519 | 525 | 515 | 525 | 323,000 |
| 1995/01/31 | 520 | 520 | 515 | 517 | 275,000 |
| 1995/01/30 | 501 | 508 | 501 | 508 | 261,000 |
| 1995/01/27 | 503 | 509 | 503 | 505 | 166,000 |
| 1995/01/26 | 510 | 518 | 502 | 502 | 145,000 |
| 1995/01/25 | 493 | 505 | 493 | 500 | 429,000 |
| 1995/01/24 | 497 | 498 | 480 | 483 | 495,000 |
| 1995/01/23 | 521 | 525 | 492 | 497 | 652,000 |
| 1995/01/20 | 521 | 530 | 521 | 530 | 256,000 |
| 1995/01/19 | 533 | 543 | 532 | 541 | 337,000 |
| 1995/01/18 | 545 | 545 | 530 | 532 | 263,000 |
| 1995/01/17 | 549 | 551 | 545 | 545 | 129,000 |
| 1995/01/13 | 549 | 552 | 545 | 545 | 375,000 |
| 1995/01/12 | 563 | 563 | 549 | 549 | 344,000 |
| 1995/01/11 | 563 | 569 | 563 | 565 | 200,000 |
| 1995/01/10 | 563 | 565 | 562 | 563 | 241,000 |
| 1995/01/09 | 567 | 568 | 566 | 566 | 115,000 |
| 1995/01/06 | 566 | 570 | 564 | 565 | 151,000 |
| 1995/01/05 | 575 | 575 | 567 | 572 | 51,000 |
| 1995/01/04 | 566 | 575 | 565 | 575 | 144,000 |