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 |
|---|---|---|---|---|---|
| 1996/12/30 | 521 | 543 | 520 | 543 | 112,000 |
| 1996/12/27 | 541 | 547 | 530 | 539 | 146,000 |
| 1996/12/26 | 531 | 533 | 525 | 533 | 237,000 |
| 1996/12/25 | 545 | 555 | 540 | 546 | 531,000 |
| 1996/12/24 | 537 | 537 | 500 | 500 | 421,000 |
| 1996/12/20 | 555 | 555 | 537 | 537 | 408,000 |
| 1996/12/19 | 550 | 555 | 545 | 555 | 494,000 |
| 1996/12/18 | 545 | 554 | 545 | 550 | 259,000 |
| 1996/12/17 | 551 | 555 | 549 | 550 | 630,000 |
| 1996/12/16 | 555 | 558 | 550 | 555 | 153,000 |
| 1996/12/13 | 555 | 559 | 546 | 559 | 669,000 |
| 1996/12/12 | 548 | 550 | 545 | 545 | 112,000 |
| 1996/12/11 | 545 | 551 | 545 | 547 | 368,000 |
| 1996/12/10 | 558 | 560 | 551 | 551 | 331,000 |
| 1996/12/09 | 538 | 548 | 536 | 548 | 152,000 |
| 1996/12/06 | 555 | 559 | 540 | 540 | 205,000 |
| 1996/12/05 | 560 | 560 | 556 | 558 | 181,000 |
| 1996/12/04 | 550 | 558 | 550 | 558 | 199,000 |
| 1996/12/03 | 545 | 554 | 544 | 554 | 201,000 |
| 1996/12/02 | 545 | 556 | 542 | 550 | 143,000 |
| 1996/11/29 | 548 | 555 | 541 | 541 | 203,000 |
| 1996/11/28 | 563 | 563 | 558 | 558 | 131,000 |
| 1996/11/27 | 567 | 567 | 561 | 562 | 587,000 |
| 1996/11/26 | 565 | 565 | 558 | 558 | 359,000 |
| 1996/11/25 | 578 | 578 | 570 | 571 | 159,000 |
| 1996/11/22 | 568 | 577 | 568 | 574 | 216,000 |
| 1996/11/21 | 563 | 582 | 563 | 578 | 1,243,000 |
| 1996/11/20 | 570 | 575 | 559 | 563 | 749,000 |
| 1996/11/19 | 572 | 572 | 559 | 563 | 399,000 |
| 1996/11/18 | 578 | 579 | 570 | 573 | 71,000 |
| 1996/11/15 | 572 | 579 | 571 | 579 | 112,000 |
| 1996/11/14 | 580 | 580 | 570 | 579 | 188,000 |
| 1996/11/13 | 579 | 580 | 572 | 574 | 218,000 |
| 1996/11/12 | 590 | 590 | 585 | 587 | 48,000 |
| 1996/11/11 | 585 | 587 | 584 | 585 | 177,000 |
| 1996/11/08 | 582 | 592 | 581 | 589 | 242,000 |
| 1996/11/07 | 599 | 599 | 592 | 593 | 116,000 |
| 1996/11/06 | 585 | 593 | 585 | 593 | 189,000 |
| 1996/11/05 | 592 | 592 | 582 | 585 | 62,000 |
| 1996/11/01 | 586 | 586 | 578 | 582 | 151,000 |
| 1996/10/31 | 580 | 580 | 575 | 576 | 211,000 |
| 1996/10/30 | 585 | 590 | 583 | 584 | 447,000 |
| 1996/10/29 | 590 | 599 | 581 | 583 | 363,000 |
| 1996/10/28 | 589 | 590 | 584 | 590 | 272,000 |
| 1996/10/25 | 581 | 581 | 572 | 573 | 292,000 |
| 1996/10/24 | 577 | 583 | 577 | 579 | 175,000 |
| 1996/10/23 | 589 | 589 | 579 | 587 | 191,000 |
| 1996/10/22 | 585 | 590 | 578 | 579 | 313,000 |
| 1996/10/21 | 609 | 609 | 603 | 605 | 156,000 |
| 1996/10/18 | 605 | 610 | 602 | 610 | 200,000 |
| 1996/10/17 | 597 | 605 | 597 | 601 | 121,000 |
| 1996/10/16 | 603 | 603 | 595 | 595 | 116,000 |
| 1996/10/15 | 588 | 601 | 586 | 601 | 300,000 |
| 1996/10/14 | 583 | 593 | 580 | 587 | 308,000 |
| 1996/10/11 | 583 | 590 | 570 | 573 | 313,000 |
| 1996/10/09 | 595 | 602 | 595 | 602 | 303,000 |
| 1996/10/08 | 598 | 608 | 595 | 605 | 364,000 |
| 1996/10/07 | 596 | 597 | 595 | 597 | 303,000 |
| 1996/10/04 | 600 | 609 | 595 | 606 | 415,000 |
| 1996/10/03 | 608 | 611 | 608 | 609 | 879,000 |
| 1996/10/02 | 604 | 608 | 602 | 608 | 125,000 |
| 1996/10/01 | 590 | 596 | 590 | 594 | 327,000 |
| 1996/09/30 | 590 | 594 | 589 | 590 | 803,000 |
| 1996/09/27 | 598 | 600 | 590 | 594 | 640,000 |
| 1996/09/26 | 581 | 598 | 581 | 598 | 298,000 |
| 1996/09/25 | 573 | 577 | 573 | 577 | 199,000 |
| 1996/09/24 | 582 | 582 | 565 | 567 | 373,000 |
| 1996/09/20 | 588 | 588 | 578 | 580 | 868,000 |
| 1996/09/19 | 587 | 592 | 586 | 590 | 484,000 |
| 1996/09/18 | 620 | 620 | 615 | 617 | 259,000 |
| 1996/09/17 | 617 | 620 | 592 | 600 | 457,000 |
| 1996/09/13 | 590 | 597 | 590 | 597 | 496,000 |
| 1996/09/12 | 580 | 585 | 580 | 580 | 869,000 |
| 1996/09/11 | 583 | 585 | 570 | 570 | 1,250,000 |
| 1996/09/10 | 573 | 580 | 571 | 580 | 446,000 |
| 1996/09/09 | 570 | 570 | 558 | 559 | 229,000 |
| 1996/09/06 | 579 | 580 | 572 | 580 | 116,000 |
| 1996/09/05 | 582 | 585 | 580 | 585 | 327,000 |
| 1996/09/04 | 584 | 584 | 579 | 582 | 204,000 |
| 1996/09/03 | 580 | 583 | 573 | 582 | 152,000 |
| 1996/09/02 | 585 | 585 | 575 | 578 | 240,000 |
| 1996/08/30 | 583 | 585 | 571 | 578 | 244,000 |
| 1996/08/29 | 601 | 601 | 584 | 589 | 171,000 |
| 1996/08/28 | 608 | 614 | 600 | 601 | 103,000 |
| 1996/08/27 | 613 | 615 | 610 | 610 | 146,000 |
| 1996/08/26 | 619 | 619 | 615 | 615 | 104,000 |
| 1996/08/23 | 620 | 630 | 618 | 618 | 688,000 |
| 1996/08/22 | 619 | 628 | 619 | 620 | 135,000 |
| 1996/08/21 | 625 | 627 | 620 | 620 | 239,000 |
| 1996/08/20 | 624 | 624 | 619 | 620 | 426,000 |
| 1996/08/19 | 621 | 628 | 621 | 626 | 492,000 |
| 1996/08/16 | 624 | 626 | 619 | 626 | 293,000 |
| 1996/08/15 | 626 | 626 | 618 | 619 | 199,000 |
| 1996/08/14 | 620 | 624 | 613 | 617 | 310,000 |
| 1996/08/13 | 615 | 618 | 607 | 614 | 414,000 |
| 1996/08/12 | 600 | 621 | 600 | 621 | 80,000 |
| 1996/08/09 | 616 | 616 | 603 | 603 | 277,000 |
| 1996/08/08 | 620 | 620 | 617 | 620 | 220,000 |
| 1996/08/07 | 620 | 621 | 615 | 620 | 119,000 |
| 1996/08/06 | 624 | 624 | 621 | 621 | 119,000 |
| 1996/08/05 | 622 | 625 | 621 | 622 | 202,000 |
| 1996/08/02 | 632 | 632 | 622 | 622 | 143,000 |
| 1996/08/01 | 625 | 640 | 622 | 632 | 202,000 |
| 1996/07/31 | 626 | 629 | 620 | 620 | 241,000 |
| 1996/07/30 | 633 | 635 | 625 | 630 | 167,000 |
| 1996/07/29 | 632 | 642 | 632 | 635 | 375,000 |
| 1996/07/26 | 620 | 629 | 620 | 628 | 450,000 |
| 1996/07/25 | 600 | 612 | 600 | 610 | 375,000 |
| 1996/07/24 | 611 | 611 | 590 | 590 | 221,000 |
| 1996/07/23 | 610 | 612 | 603 | 609 | 328,000 |
| 1996/07/22 | 621 | 623 | 609 | 609 | 244,000 |
| 1996/07/19 | 638 | 638 | 631 | 631 | 367,000 |
| 1996/07/18 | 636 | 641 | 635 | 636 | 281,000 |
| 1996/07/17 | 639 | 640 | 633 | 634 | 292,000 |
| 1996/07/16 | 643 | 643 | 636 | 642 | 102,000 |
| 1996/07/15 | 645 | 650 | 638 | 645 | 206,000 |
| 1996/07/12 | 656 | 657 | 645 | 645 | 285,000 |
| 1996/07/11 | 643 | 665 | 643 | 665 | 508,000 |
| 1996/07/10 | 650 | 650 | 621 | 623 | 292,000 |
| 1996/07/09 | 649 | 650 | 640 | 640 | 235,000 |
| 1996/07/08 | 646 | 651 | 643 | 644 | 240,000 |
| 1996/07/05 | 657 | 660 | 653 | 653 | 99,000 |
| 1996/07/04 | 666 | 669 | 655 | 665 | 162,000 |
| 1996/07/03 | 668 | 675 | 666 | 666 | 111,000 |
| 1996/07/02 | 671 | 671 | 668 | 668 | 161,000 |
| 1996/07/01 | 672 | 681 | 672 | 675 | 285,000 |
| 1996/06/28 | 669 | 675 | 667 | 675 | 298,000 |
| 1996/06/27 | 671 | 675 | 669 | 669 | 243,000 |
| 1996/06/26 | 678 | 680 | 671 | 676 | 526,000 |
| 1996/06/25 | 672 | 676 | 668 | 676 | 546,000 |
| 1996/06/24 | 679 | 679 | 652 | 652 | 350,000 |
| 1996/06/21 | 675 | 679 | 664 | 673 | 322,000 |
| 1996/06/20 | 640 | 669 | 636 | 669 | 288,000 |
| 1996/06/19 | 638 | 642 | 636 | 640 | 359,000 |
| 1996/06/18 | 646 | 647 | 641 | 643 | 170,000 |
| 1996/06/17 | 675 | 675 | 646 | 646 | 127,000 |
| 1996/06/14 | 654 | 662 | 644 | 656 | 730,000 |
| 1996/06/13 | 639 | 639 | 634 | 634 | 305,000 |
| 1996/06/12 | 638 | 638 | 630 | 630 | 203,000 |
| 1996/06/11 | 632 | 639 | 630 | 639 | 92,000 |
| 1996/06/10 | 632 | 640 | 632 | 639 | 142,000 |
| 1996/06/07 | 650 | 650 | 640 | 640 | 87,000 |
| 1996/06/06 | 650 | 660 | 639 | 640 | 209,000 |
| 1996/06/05 | 653 | 660 | 650 | 660 | 117,000 |
| 1996/06/04 | 649 | 649 | 641 | 649 | 99,000 |
| 1996/06/03 | 656 | 659 | 641 | 641 | 278,000 |
| 1996/05/31 | 652 | 661 | 652 | 653 | 151,000 |
| 1996/05/30 | 653 | 660 | 646 | 646 | 152,000 |
| 1996/05/29 | 668 | 670 | 653 | 653 | 130,000 |
| 1996/05/28 | 666 | 670 | 656 | 665 | 147,000 |
| 1996/05/27 | 660 | 666 | 653 | 666 | 193,000 |
| 1996/05/24 | 658 | 660 | 651 | 653 | 179,000 |
| 1996/05/23 | 662 | 664 | 651 | 651 | 331,000 |
| 1996/05/22 | 661 | 662 | 651 | 655 | 267,000 |
| 1996/05/21 | 661 | 680 | 659 | 680 | 515,000 |
| 1996/05/20 | 665 | 668 | 650 | 650 | 137,000 |
| 1996/05/17 | 657 | 669 | 657 | 658 | 438,000 |
| 1996/05/16 | 665 | 677 | 655 | 670 | 769,000 |
| 1996/05/15 | 666 | 670 | 655 | 667 | 1,134,000 |
| 1996/05/14 | 667 | 670 | 666 | 666 | 125,000 |
| 1996/05/13 | 666 | 666 | 660 | 660 | 111,000 |
| 1996/05/10 | 661 | 675 | 661 | 663 | 134,000 |
| 1996/05/09 | 672 | 679 | 655 | 655 | 111,000 |
| 1996/05/08 | 663 | 679 | 663 | 675 | 202,000 |
| 1996/05/07 | 679 | 683 | 660 | 683 | 101,000 |
| 1996/05/02 | 687 | 687 | 668 | 687 | 265,000 |
| 1996/05/01 | 693 | 693 | 675 | 691 | 241,000 |
| 1996/04/30 | 690 | 698 | 688 | 698 | 671,000 |
| 1996/04/26 | 668 | 698 | 668 | 698 | 1,127,000 |
| 1996/04/25 | 675 | 675 | 662 | 665 | 265,000 |
| 1996/04/24 | 670 | 670 | 667 | 670 | 239,000 |
| 1996/04/23 | 669 | 670 | 658 | 666 | 255,000 |
| 1996/04/22 | 646 | 660 | 646 | 660 | 623,000 |
| 1996/04/19 | 639 | 660 | 636 | 660 | 191,000 |
| 1996/04/18 | 647 | 647 | 640 | 640 | 208,000 |
| 1996/04/17 | 654 | 654 | 640 | 648 | 118,000 |
| 1996/04/16 | 664 | 664 | 652 | 655 | 285,000 |
| 1996/04/15 | 661 | 661 | 641 | 651 | 184,000 |
| 1996/04/12 | 654 | 659 | 646 | 651 | 141,000 |
| 1996/04/11 | 648 | 650 | 645 | 648 | 456,000 |
| 1996/04/10 | 665 | 665 | 648 | 648 | 189,000 |
| 1996/04/09 | 636 | 664 | 636 | 664 | 229,000 |
| 1996/04/08 | 647 | 647 | 630 | 630 | 277,000 |
| 1996/04/05 | 652 | 655 | 647 | 650 | 154,000 |
| 1996/04/04 | 655 | 658 | 647 | 647 | 160,000 |
| 1996/04/03 | 660 | 662 | 651 | 656 | 169,000 |
| 1996/04/02 | 665 | 665 | 650 | 660 | 389,000 |
| 1996/04/01 | 658 | 677 | 658 | 674 | 1,054,000 |
| 1996/03/29 | 631 | 650 | 626 | 647 | 716,000 |
| 1996/03/28 | 611 | 626 | 611 | 622 | 600,000 |
| 1996/03/27 | 610 | 620 | 605 | 610 | 459,000 |
| 1996/03/26 | 605 | 620 | 595 | 600 | 179,000 |
| 1996/03/25 | 616 | 616 | 610 | 615 | 148,000 |
| 1996/03/22 | 615 | 616 | 610 | 616 | 185,000 |
| 1996/03/21 | 604 | 614 | 594 | 610 | 358,000 |
| 1996/03/19 | 597 | 606 | 595 | 605 | 427,000 |
| 1996/03/18 | 594 | 595 | 589 | 593 | 181,000 |
| 1996/03/15 | 590 | 595 | 585 | 595 | 146,000 |
| 1996/03/14 | 591 | 595 | 571 | 582 | 159,000 |
| 1996/03/13 | 600 | 607 | 591 | 597 | 857,000 |
| 1996/03/12 | 607 | 611 | 598 | 600 | 129,000 |
| 1996/03/11 | 617 | 617 | 615 | 617 | 466,000 |
| 1996/03/08 | 615 | 625 | 611 | 624 | 1,109,000 |
| 1996/03/07 | 606 | 611 | 606 | 611 | 241,000 |
| 1996/03/06 | 596 | 606 | 596 | 606 | 199,000 |
| 1996/03/05 | 604 | 612 | 604 | 607 | 114,000 |
| 1996/03/04 | 612 | 613 | 606 | 612 | 216,000 |
| 1996/03/01 | 610 | 613 | 606 | 612 | 225,000 |
| 1996/02/29 | 614 | 618 | 605 | 615 | 174,000 |
| 1996/02/28 | 618 | 619 | 610 | 610 | 192,000 |
| 1996/02/27 | 610 | 619 | 609 | 619 | 266,000 |
| 1996/02/26 | 619 | 620 | 601 | 611 | 88,000 |
| 1996/02/23 | 627 | 628 | 621 | 627 | 318,000 |
| 1996/02/22 | 626 | 628 | 615 | 627 | 579,000 |
| 1996/02/21 | 627 | 629 | 625 | 626 | 618,000 |
| 1996/02/20 | 616 | 632 | 615 | 627 | 400,000 |
| 1996/02/19 | 615 | 619 | 615 | 616 | 146,000 |
| 1996/02/16 | 615 | 625 | 615 | 623 | 589,000 |
| 1996/02/15 | 614 | 633 | 611 | 625 | 1,074,000 |
| 1996/02/14 | 610 | 613 | 605 | 613 | 524,000 |
| 1996/02/13 | 600 | 616 | 600 | 606 | 805,000 |
| 1996/02/09 | 588 | 599 | 588 | 599 | 349,000 |
| 1996/02/08 | 584 | 592 | 580 | 580 | 313,000 |
| 1996/02/07 | 594 | 596 | 591 | 594 | 441,000 |
| 1996/02/06 | 597 | 597 | 584 | 594 | 250,000 |
| 1996/02/05 | 593 | 601 | 592 | 596 | 513,000 |
| 1996/02/02 | 597 | 597 | 588 | 594 | 997,000 |
| 1996/02/01 | 600 | 602 | 595 | 596 | 878,000 |
| 1996/01/31 | 600 | 601 | 597 | 600 | 510,000 |
| 1996/01/30 | 595 | 600 | 595 | 600 | 317,000 |
| 1996/01/29 | 600 | 600 | 592 | 593 | 186,000 |
| 1996/01/26 | 599 | 600 | 592 | 600 | 312,000 |
| 1996/01/25 | 592 | 598 | 590 | 598 | 332,000 |
| 1996/01/24 | 590 | 593 | 585 | 591 | 249,000 |
| 1996/01/23 | 585 | 595 | 581 | 587 | 120,000 |
| 1996/01/22 | 598 | 598 | 586 | 586 | 144,000 |
| 1996/01/19 | 581 | 591 | 581 | 585 | 199,000 |
| 1996/01/18 | 585 | 587 | 580 | 580 | 566,000 |
| 1996/01/17 | 602 | 603 | 588 | 595 | 988,000 |
| 1996/01/16 | 597 | 598 | 592 | 598 | 225,000 |
| 1996/01/12 | 600 | 600 | 591 | 598 | 274,000 |
| 1996/01/11 | 585 | 595 | 585 | 595 | 94,000 |
| 1996/01/10 | 600 | 600 | 594 | 595 | 221,000 |
| 1996/01/09 | 605 | 605 | 591 | 600 | 210,000 |
| 1996/01/08 | 609 | 609 | 601 | 605 | 172,000 |
| 1996/01/05 | 606 | 610 | 600 | 609 | 337,000 |
| 1996/01/04 | 597 | 603 | 593 | 603 | 157,000 |