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 |
---|---|---|---|---|---|
1997/12/30 | 170 | 175 | 166 | 170 | 126,000 |
1997/12/29 | 172 | 174 | 159 | 160 | 371,000 |
1997/12/26 | 186 | 191 | 172 | 177 | 264,000 |
1997/12/25 | 196 | 196 | 186 | 186 | 398,000 |
1997/12/24 | 162 | 172 | 159 | 171 | 352,000 |
1997/12/22 | 181 | 185 | 155 | 162 | 566,000 |
1997/12/19 | 197 | 197 | 181 | 186 | 433,000 |
1997/12/18 | 205 | 208 | 200 | 200 | 229,000 |
1997/12/17 | 210 | 220 | 202 | 219 | 511,000 |
1997/12/16 | 214 | 218 | 208 | 218 | 375,000 |
1997/12/15 | 205 | 210 | 190 | 195 | 339,000 |
1997/12/12 | 205 | 207 | 200 | 205 | 896,000 |
1997/12/11 | 225 | 225 | 210 | 212 | 265,000 |
1997/12/10 | 235 | 236 | 225 | 225 | 779,000 |
1997/12/09 | 226 | 235 | 225 | 225 | 417,000 |
1997/12/08 | 237 | 237 | 225 | 231 | 220,000 |
1997/12/05 | 237 | 243 | 232 | 232 | 235,000 |
1997/12/04 | 230 | 232 | 227 | 232 | 461,000 |
1997/12/03 | 228 | 228 | 225 | 225 | 204,000 |
1997/12/02 | 235 | 237 | 230 | 230 | 510,000 |
1997/12/01 | 242 | 248 | 236 | 236 | 392,000 |
1997/11/28 | 234 | 257 | 228 | 248 | 1,041,000 |
1997/11/27 | 231 | 235 | 221 | 232 | 517,000 |
1997/11/26 | 244 | 244 | 220 | 231 | 633,000 |
1997/11/25 | 248 | 258 | 245 | 245 | 482,000 |
1997/11/21 | 268 | 278 | 268 | 278 | 608,000 |
1997/11/20 | 279 | 284 | 259 | 265 | 1,582,000 |
1997/11/19 | 291 | 293 | 282 | 282 | 395,000 |
1997/11/18 | 303 | 315 | 293 | 310 | 430,000 |
1997/11/17 | 300 | 324 | 300 | 304 | 305,000 |
1997/11/14 | 300 | 310 | 288 | 288 | 566,000 |
1997/11/13 | 282 | 300 | 280 | 295 | 234,000 |
1997/11/12 | 305 | 307 | 281 | 284 | 639,000 |
1997/11/11 | 307 | 319 | 299 | 299 | 286,000 |
1997/11/10 | 323 | 327 | 302 | 302 | 441,000 |
1997/11/07 | 327 | 327 | 315 | 323 | 709,000 |
1997/11/06 | 335 | 335 | 321 | 332 | 366,000 |
1997/11/05 | 332 | 332 | 326 | 332 | 764,000 |
1997/11/04 | 337 | 337 | 317 | 330 | 602,000 |
1997/10/31 | 330 | 330 | 320 | 330 | 236,000 |
1997/10/30 | 326 | 332 | 322 | 331 | 423,000 |
1997/10/29 | 329 | 329 | 325 | 326 | 135,000 |
1997/10/28 | 300 | 310 | 299 | 309 | 151,000 |
1997/10/27 | 330 | 330 | 320 | 320 | 53,000 |
1997/10/24 | 329 | 331 | 322 | 331 | 197,000 |
1997/10/23 | 330 | 333 | 321 | 333 | 346,000 |
1997/10/22 | 317 | 328 | 315 | 328 | 182,000 |
1997/10/21 | 300 | 311 | 300 | 310 | 204,000 |
1997/10/20 | 298 | 304 | 296 | 300 | 422,000 |
1997/10/17 | 295 | 305 | 295 | 300 | 437,000 |
1997/10/16 | 287 | 295 | 285 | 295 | 255,000 |
1997/10/15 | 310 | 310 | 281 | 288 | 555,000 |
1997/10/14 | 285 | 305 | 280 | 305 | 317,000 |
1997/10/13 | 295 | 295 | 278 | 283 | 284,000 |
1997/10/09 | 305 | 305 | 299 | 300 | 246,000 |
1997/10/08 | 306 | 312 | 306 | 306 | 393,000 |
1997/10/07 | 330 | 330 | 302 | 302 | 293,000 |
1997/10/06 | 306 | 330 | 306 | 330 | 213,000 |
1997/10/03 | 305 | 313 | 303 | 303 | 194,000 |
1997/10/02 | 313 | 313 | 303 | 303 | 100,000 |
1997/10/01 | 301 | 308 | 299 | 308 | 166,000 |
1997/09/30 | 316 | 316 | 302 | 309 | 286,000 |
1997/09/29 | 325 | 325 | 315 | 323 | 568,000 |
1997/09/26 | 338 | 338 | 320 | 328 | 858,000 |
1997/09/25 | 349 | 349 | 337 | 340 | 356,000 |
1997/09/24 | 349 | 353 | 343 | 353 | 396,000 |
1997/09/22 | 315 | 326 | 315 | 323 | 411,000 |
1997/09/19 | 313 | 316 | 309 | 315 | 397,000 |
1997/09/18 | 300 | 315 | 298 | 315 | 346,000 |
1997/09/17 | 318 | 318 | 298 | 298 | 408,000 |
1997/09/16 | 319 | 319 | 315 | 318 | 129,000 |
1997/09/12 | 326 | 332 | 309 | 314 | 1,056,000 |
1997/09/11 | 336 | 337 | 330 | 335 | 299,000 |
1997/09/10 | 338 | 338 | 331 | 336 | 276,000 |
1997/09/09 | 327 | 340 | 327 | 339 | 264,000 |
1997/09/08 | 325 | 339 | 322 | 322 | 511,000 |
1997/09/05 | 334 | 334 | 318 | 322 | 301,000 |
1997/09/04 | 338 | 338 | 325 | 335 | 249,000 |
1997/09/03 | 325 | 339 | 318 | 338 | 1,014,000 |
1997/09/02 | 320 | 321 | 315 | 320 | 866,000 |
1997/09/01 | 342 | 342 | 315 | 320 | 890,000 |
1997/08/29 | 340 | 342 | 326 | 342 | 374,000 |
1997/08/28 | 353 | 353 | 348 | 349 | 383,000 |
1997/08/27 | 355 | 360 | 353 | 353 | 393,000 |
1997/08/26 | 353 | 360 | 353 | 356 | 290,000 |
1997/08/25 | 365 | 372 | 355 | 355 | 308,000 |
1997/08/22 | 363 | 368 | 355 | 356 | 591,000 |
1997/08/21 | 383 | 383 | 361 | 362 | 420,000 |
1997/08/20 | 383 | 390 | 380 | 380 | 625,000 |
1997/08/19 | 385 | 386 | 380 | 381 | 306,000 |
1997/08/18 | 386 | 387 | 382 | 386 | 432,000 |
1997/08/15 | 400 | 400 | 395 | 396 | 190,000 |
1997/08/14 | 390 | 400 | 386 | 400 | 451,000 |
1997/08/13 | 393 | 393 | 387 | 390 | 194,000 |
1997/08/12 | 385 | 395 | 385 | 393 | 971,000 |
1997/08/11 | 405 | 405 | 385 | 385 | 357,000 |
1997/08/08 | 414 | 414 | 390 | 405 | 681,000 |
1997/08/07 | 423 | 425 | 410 | 419 | 525,000 |
1997/08/06 | 423 | 423 | 418 | 421 | 123,000 |
1997/08/05 | 423 | 425 | 422 | 423 | 201,000 |
1997/08/04 | 420 | 422 | 415 | 422 | 146,000 |
1997/08/01 | 427 | 427 | 420 | 420 | 210,000 |
1997/07/31 | 426 | 427 | 423 | 427 | 306,000 |
1997/07/30 | 445 | 445 | 423 | 423 | 725,000 |
1997/07/29 | 458 | 459 | 449 | 449 | 226,000 |
1997/07/28 | 433 | 460 | 433 | 460 | 270,000 |
1997/07/25 | 436 | 436 | 422 | 428 | 66,000 |
1997/07/24 | 432 | 433 | 423 | 426 | 123,000 |
1997/07/23 | 427 | 431 | 425 | 431 | 75,000 |
1997/07/22 | 434 | 436 | 420 | 422 | 292,000 |
1997/07/18 | 436 | 445 | 435 | 435 | 75,000 |
1997/07/17 | 450 | 450 | 435 | 435 | 142,000 |
1997/07/16 | 451 | 452 | 442 | 449 | 277,000 |
1997/07/15 | 434 | 450 | 433 | 450 | 278,000 |
1997/07/14 | 442 | 442 | 434 | 434 | 77,000 |
1997/07/11 | 441 | 449 | 440 | 444 | 189,000 |
1997/07/10 | 445 | 446 | 440 | 440 | 126,000 |
1997/07/09 | 442 | 442 | 434 | 440 | 261,000 |
1997/07/08 | 443 | 444 | 437 | 442 | 370,000 |
1997/07/07 | 437 | 445 | 434 | 445 | 197,000 |
1997/07/04 | 439 | 443 | 437 | 437 | 139,000 |
1997/07/03 | 441 | 444 | 439 | 439 | 310,000 |
1997/07/02 | 445 | 445 | 440 | 440 | 622,000 |
1997/07/01 | 445 | 449 | 440 | 440 | 400,000 |
1997/06/30 | 443 | 452 | 443 | 443 | 206,000 |
1997/06/27 | 449 | 449 | 442 | 442 | 840,000 |
1997/06/26 | 458 | 462 | 450 | 455 | 425,000 |
1997/06/25 | 462 | 462 | 452 | 462 | 259,000 |
1997/06/24 | 456 | 460 | 452 | 452 | 119,000 |
1997/06/23 | 459 | 459 | 453 | 458 | 47,000 |
1997/06/20 | 461 | 461 | 456 | 460 | 208,000 |
1997/06/19 | 461 | 461 | 455 | 456 | 164,000 |
1997/06/18 | 462 | 465 | 454 | 463 | 322,000 |
1997/06/17 | 456 | 457 | 451 | 452 | 188,000 |
1997/06/16 | 466 | 466 | 455 | 455 | 76,000 |
1997/06/13 | 471 | 474 | 462 | 462 | 526,000 |
1997/06/12 | 460 | 463 | 460 | 462 | 141,000 |
1997/06/11 | 449 | 454 | 449 | 450 | 114,000 |
1997/06/10 | 452 | 453 | 445 | 447 | 345,000 |
1997/06/09 | 459 | 459 | 452 | 456 | 113,000 |
1997/06/06 | 463 | 463 | 455 | 455 | 157,000 |
1997/06/05 | 475 | 475 | 465 | 466 | 214,000 |
1997/06/04 | 470 | 478 | 470 | 476 | 407,000 |
1997/06/03 | 454 | 465 | 454 | 465 | 379,000 |
1997/06/02 | 452 | 458 | 452 | 454 | 102,000 |
1997/05/30 | 451 | 455 | 447 | 447 | 308,000 |
1997/05/29 | 459 | 459 | 451 | 451 | 187,000 |
1997/05/28 | 450 | 460 | 446 | 460 | 224,000 |
1997/05/27 | 459 | 460 | 445 | 447 | 192,000 |
1997/05/26 | 450 | 453 | 450 | 452 | 433,000 |
1997/05/23 | 455 | 456 | 450 | 450 | 277,000 |
1997/05/22 | 452 | 458 | 452 | 452 | 282,000 |
1997/05/21 | 460 | 460 | 452 | 452 | 114,000 |
1997/05/20 | 461 | 471 | 459 | 465 | 281,000 |
1997/05/19 | 460 | 461 | 456 | 456 | 406,000 |
1997/05/16 | 466 | 473 | 464 | 464 | 477,000 |
1997/05/15 | 476 | 478 | 464 | 464 | 743,000 |
1997/05/14 | 473 | 480 | 473 | 476 | 313,000 |
1997/05/13 | 473 | 473 | 463 | 465 | 351,000 |
1997/05/12 | 465 | 465 | 454 | 463 | 213,000 |
1997/05/09 | 480 | 480 | 465 | 470 | 313,000 |
1997/05/08 | 486 | 490 | 475 | 478 | 309,000 |
1997/05/07 | 489 | 491 | 480 | 487 | 278,000 |
1997/05/06 | 490 | 490 | 484 | 489 | 236,000 |
1997/05/02 | 475 | 480 | 472 | 480 | 544,000 |
1997/05/01 | 478 | 481 | 468 | 470 | 637,000 |
1997/04/30 | 464 | 479 | 462 | 478 | 542,000 |
1997/04/28 | 455 | 460 | 454 | 460 | 166,000 |
1997/04/25 | 453 | 462 | 450 | 454 | 397,000 |
1997/04/24 | 454 | 460 | 446 | 448 | 881,000 |
1997/04/23 | 449 | 460 | 449 | 450 | 1,165,000 |
1997/04/22 | 452 | 452 | 440 | 444 | 1,355,000 |
1997/04/21 | 463 | 463 | 449 | 454 | 1,136,000 |
1997/04/18 | 463 | 467 | 445 | 458 | 2,606,000 |
1997/04/17 | 406 | 417 | 402 | 417 | 1,654,000 |
1997/04/16 | 408 | 413 | 402 | 402 | 1,399,000 |
1997/04/15 | 408 | 414 | 401 | 413 | 687,000 |
1997/04/14 | 416 | 418 | 408 | 410 | 261,000 |
1997/04/11 | 420 | 420 | 413 | 415 | 526,000 |
1997/04/10 | 440 | 441 | 427 | 427 | 182,000 |
1997/04/09 | 451 | 452 | 429 | 434 | 514,000 |
1997/04/08 | 450 | 460 | 447 | 455 | 423,000 |
1997/04/07 | 456 | 458 | 451 | 452 | 115,000 |
1997/04/04 | 460 | 460 | 458 | 460 | 127,000 |
1997/04/03 | 458 | 463 | 455 | 463 | 178,000 |
1997/04/02 | 464 | 465 | 457 | 463 | 248,000 |
1997/04/01 | 445 | 469 | 445 | 469 | 544,000 |
1997/03/31 | 450 | 453 | 445 | 445 | 89,000 |
1997/03/28 | 449 | 453 | 448 | 453 | 51,000 |
1997/03/27 | 453 | 454 | 441 | 448 | 611,000 |
1997/03/26 | 458 | 458 | 443 | 449 | 360,000 |
1997/03/25 | 460 | 465 | 456 | 457 | 611,000 |
1997/03/24 | 465 | 465 | 453 | 455 | 307,000 |
1997/03/21 | 462 | 465 | 459 | 461 | 257,000 |
1997/03/19 | 470 | 472 | 458 | 459 | 429,000 |
1997/03/18 | 471 | 474 | 460 | 470 | 367,000 |
1997/03/17 | 491 | 491 | 476 | 476 | 171,000 |
1997/03/14 | 484 | 490 | 480 | 490 | 268,000 |
1997/03/13 | 482 | 482 | 478 | 479 | 311,000 |
1997/03/12 | 479 | 499 | 479 | 496 | 189,000 |
1997/03/11 | 482 | 488 | 478 | 478 | 281,000 |
1997/03/10 | 490 | 490 | 481 | 487 | 152,000 |
1997/03/07 | 484 | 490 | 479 | 490 | 98,000 |
1997/03/06 | 490 | 493 | 479 | 479 | 693,000 |
1997/03/05 | 500 | 505 | 479 | 482 | 838,000 |
1997/03/04 | 509 | 515 | 505 | 508 | 485,000 |
1997/03/03 | 521 | 521 | 515 | 517 | 256,000 |
1997/02/28 | 524 | 527 | 520 | 520 | 500,000 |
1997/02/27 | 528 | 532 | 525 | 527 | 391,000 |
1997/02/26 | 551 | 560 | 538 | 548 | 547,000 |
1997/02/25 | 580 | 580 | 547 | 547 | 554,000 |
1997/02/24 | 570 | 578 | 570 | 570 | 91,000 |
1997/02/21 | 552 | 575 | 552 | 570 | 177,000 |
1997/02/20 | 546 | 555 | 546 | 552 | 220,000 |
1997/02/19 | 541 | 549 | 541 | 549 | 99,000 |
1997/02/18 | 549 | 550 | 540 | 541 | 124,000 |
1997/02/17 | 547 | 552 | 547 | 552 | 223,000 |
1997/02/14 | 545 | 548 | 535 | 547 | 321,000 |
1997/02/13 | 529 | 545 | 529 | 535 | 158,000 |
1997/02/12 | 518 | 528 | 518 | 520 | 180,000 |
1997/02/10 | 516 | 530 | 510 | 518 | 185,000 |
1997/02/07 | 513 | 524 | 506 | 506 | 164,000 |
1997/02/06 | 520 | 522 | 506 | 506 | 350,000 |
1997/02/05 | 521 | 522 | 520 | 520 | 295,000 |
1997/02/04 | 519 | 523 | 519 | 520 | 245,000 |
1997/02/03 | 521 | 522 | 518 | 519 | 189,000 |
1997/01/31 | 521 | 538 | 521 | 538 | 516,000 |
1997/01/30 | 505 | 513 | 501 | 501 | 677,000 |
1997/01/29 | 490 | 510 | 490 | 505 | 424,000 |
1997/01/28 | 495 | 501 | 490 | 494 | 204,000 |
1997/01/27 | 495 | 495 | 490 | 494 | 228,000 |
1997/01/24 | 505 | 510 | 493 | 495 | 352,000 |
1997/01/23 | 510 | 510 | 501 | 503 | 353,000 |
1997/01/22 | 505 | 511 | 500 | 500 | 162,000 |
1997/01/21 | 499 | 505 | 496 | 501 | 428,000 |
1997/01/20 | 500 | 504 | 490 | 499 | 1,026,000 |
1997/01/17 | 499 | 501 | 499 | 499 | 527,000 |
1997/01/16 | 500 | 512 | 493 | 499 | 315,000 |
1997/01/14 | 487 | 487 | 478 | 480 | 484,000 |
1997/01/13 | 482 | 492 | 467 | 492 | 315,000 |
1997/01/10 | 510 | 510 | 472 | 472 | 508,000 |
1997/01/09 | 510 | 514 | 500 | 510 | 169,000 |
1997/01/08 | 529 | 539 | 510 | 520 | 147,000 |
1997/01/07 | 540 | 542 | 533 | 539 | 271,000 |
1997/01/06 | 540 | 540 | 535 | 539 | 117,000 |