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 |
---|---|---|---|---|---|
1998/12/30 | 331 | 336 | 328 | 336 | 408,000 |
1998/12/29 | 320 | 330 | 320 | 330 | 845,000 |
1998/12/28 | 322 | 322 | 316 | 316 | 343,000 |
1998/12/25 | 322 | 322 | 315 | 317 | 617,000 |
1998/12/24 | 310 | 314 | 304 | 311 | 288,000 |
1998/12/22 | 315 | 318 | 307 | 310 | 576,000 |
1998/12/21 | 320 | 324 | 315 | 315 | 761,000 |
1998/12/18 | 320 | 322 | 314 | 321 | 359,000 |
1998/12/17 | 316 | 321 | 312 | 313 | 710,000 |
1998/12/16 | 315 | 321 | 308 | 321 | 532,000 |
1998/12/15 | 311 | 313 | 305 | 305 | 553,000 |
1998/12/14 | 321 | 328 | 312 | 319 | 660,000 |
1998/12/11 | 320 | 323 | 318 | 320 | 686,000 |
1998/12/10 | 320 | 330 | 311 | 322 | 736,000 |
1998/12/09 | 310 | 321 | 308 | 319 | 581,000 |
1998/12/08 | 306 | 311 | 305 | 308 | 966,000 |
1998/12/07 | 320 | 324 | 311 | 312 | 257,000 |
1998/12/04 | 317 | 324 | 316 | 319 | 478,000 |
1998/12/03 | 326 | 329 | 322 | 322 | 531,000 |
1998/12/02 | 330 | 330 | 316 | 326 | 493,000 |
1998/12/01 | 310 | 325 | 310 | 320 | 257,000 |
1998/11/30 | 333 | 334 | 305 | 305 | 442,000 |
1998/11/27 | 340 | 340 | 333 | 333 | 519,000 |
1998/11/26 | 319 | 345 | 317 | 340 | 2,150,000 |
1998/11/25 | 314 | 328 | 309 | 319 | 1,497,000 |
1998/11/24 | 307 | 316 | 306 | 315 | 1,189,000 |
1998/11/20 | 301 | 307 | 301 | 305 | 765,000 |
1998/11/19 | 301 | 308 | 300 | 300 | 1,639,000 |
1998/11/18 | 294 | 305 | 292 | 297 | 1,960,000 |
1998/11/17 | 270 | 290 | 270 | 289 | 802,000 |
1998/11/16 | 264 | 269 | 264 | 269 | 302,000 |
1998/11/13 | 264 | 265 | 257 | 264 | 424,000 |
1998/11/12 | 264 | 265 | 263 | 264 | 245,000 |
1998/11/11 | 266 | 267 | 263 | 264 | 377,000 |
1998/11/10 | 275 | 275 | 265 | 265 | 228,000 |
1998/11/09 | 262 | 274 | 262 | 270 | 373,000 |
1998/11/06 | 273 | 274 | 265 | 265 | 335,000 |
1998/11/05 | 285 | 285 | 272 | 276 | 423,000 |
1998/11/04 | 274 | 283 | 274 | 280 | 313,000 |
1998/11/02 | 264 | 272 | 264 | 270 | 196,000 |
1998/10/30 | 273 | 278 | 262 | 262 | 327,000 |
1998/10/29 | 260 | 273 | 255 | 273 | 201,000 |
1998/10/28 | 275 | 275 | 263 | 265 | 192,000 |
1998/10/27 | 272 | 275 | 269 | 275 | 398,000 |
1998/10/26 | 264 | 278 | 260 | 275 | 266,000 |
1998/10/23 | 264 | 272 | 264 | 267 | 789,000 |
1998/10/22 | 256 | 263 | 250 | 254 | 413,000 |
1998/10/21 | 256 | 265 | 255 | 255 | 311,000 |
1998/10/20 | 243 | 255 | 241 | 255 | 179,000 |
1998/10/19 | 237 | 250 | 237 | 241 | 495,000 |
1998/10/16 | 235 | 240 | 235 | 237 | 549,000 |
1998/10/15 | 240 | 240 | 230 | 234 | 700,000 |
1998/10/14 | 241 | 243 | 226 | 230 | 320,000 |
1998/10/13 | 245 | 245 | 235 | 241 | 282,000 |
1998/10/12 | 249 | 249 | 237 | 245 | 325,000 |
1998/10/09 | 227 | 240 | 227 | 229 | 428,000 |
1998/10/08 | 235 | 235 | 226 | 227 | 263,000 |
1998/10/07 | 221 | 238 | 221 | 236 | 729,000 |
1998/10/06 | 220 | 225 | 218 | 221 | 392,000 |
1998/10/05 | 224 | 224 | 216 | 216 | 335,000 |
1998/10/02 | 213 | 223 | 213 | 219 | 176,000 |
1998/10/01 | 216 | 218 | 214 | 216 | 401,000 |
1998/09/30 | 235 | 237 | 218 | 218 | 818,000 |
1998/09/29 | 239 | 239 | 232 | 235 | 150,000 |
1998/09/28 | 234 | 240 | 232 | 240 | 216,000 |
1998/09/25 | 238 | 238 | 232 | 234 | 192,000 |
1998/09/24 | 240 | 243 | 236 | 239 | 705,000 |
1998/09/22 | 227 | 232 | 227 | 232 | 769,000 |
1998/09/21 | 229 | 229 | 226 | 227 | 403,000 |
1998/09/18 | 224 | 230 | 224 | 230 | 553,000 |
1998/09/17 | 231 | 232 | 222 | 224 | 583,000 |
1998/09/16 | 228 | 233 | 228 | 233 | 1,044,000 |
1998/09/14 | 221 | 228 | 220 | 228 | 816,000 |
1998/09/11 | 213 | 225 | 212 | 219 | 1,642,000 |
1998/09/10 | 219 | 219 | 217 | 218 | 807,000 |
1998/09/09 | 225 | 227 | 218 | 223 | 1,302,000 |
1998/09/08 | 237 | 239 | 227 | 230 | 587,000 |
1998/09/07 | 229 | 239 | 227 | 239 | 729,000 |
1998/09/04 | 230 | 230 | 227 | 229 | 711,000 |
1998/09/03 | 232 | 234 | 228 | 230 | 623,000 |
1998/09/02 | 235 | 240 | 230 | 232 | 1,092,000 |
1998/09/01 | 220 | 234 | 220 | 232 | 715,000 |
1998/08/31 | 230 | 235 | 229 | 235 | 638,000 |
1998/08/28 | 230 | 230 | 220 | 229 | 243,000 |
1998/08/27 | 245 | 245 | 236 | 238 | 646,000 |
1998/08/26 | 259 | 260 | 245 | 248 | 659,000 |
1998/08/25 | 270 | 272 | 263 | 264 | 706,000 |
1998/08/24 | 270 | 270 | 263 | 263 | 133,000 |
1998/08/21 | 268 | 275 | 268 | 275 | 443,000 |
1998/08/20 | 276 | 277 | 272 | 273 | 365,000 |
1998/08/19 | 277 | 279 | 275 | 277 | 93,000 |
1998/08/18 | 280 | 280 | 276 | 276 | 724,000 |
1998/08/17 | 280 | 284 | 275 | 278 | 808,000 |
1998/08/14 | 281 | 281 | 275 | 278 | 283,000 |
1998/08/13 | 287 | 290 | 281 | 281 | 301,000 |
1998/08/12 | 288 | 295 | 287 | 288 | 940,000 |
1998/08/11 | 296 | 300 | 293 | 293 | 720,000 |
1998/08/10 | 299 | 299 | 293 | 294 | 205,000 |
1998/08/07 | 288 | 297 | 287 | 295 | 305,000 |
1998/08/06 | 295 | 295 | 286 | 286 | 110,000 |
1998/08/05 | 286 | 295 | 286 | 291 | 103,000 |
1998/08/04 | 292 | 300 | 288 | 294 | 193,000 |
1998/08/03 | 297 | 300 | 292 | 292 | 248,000 |
1998/07/31 | 296 | 305 | 296 | 300 | 458,000 |
1998/07/30 | 299 | 303 | 296 | 298 | 765,000 |
1998/07/29 | 298 | 300 | 296 | 296 | 401,000 |
1998/07/28 | 305 | 309 | 299 | 300 | 912,000 |
1998/07/27 | 305 | 312 | 301 | 305 | 758,000 |
1998/07/24 | 308 | 309 | 302 | 305 | 530,000 |
1998/07/23 | 303 | 310 | 303 | 308 | 348,000 |
1998/07/22 | 310 | 311 | 303 | 305 | 555,000 |
1998/07/21 | 310 | 311 | 301 | 310 | 195,000 |
1998/07/17 | 315 | 315 | 310 | 311 | 822,000 |
1998/07/16 | 304 | 313 | 304 | 312 | 497,000 |
1998/07/15 | 300 | 319 | 299 | 319 | 961,000 |
1998/07/14 | 292 | 300 | 291 | 298 | 693,000 |
1998/07/13 | 290 | 300 | 286 | 294 | 645,000 |
1998/07/10 | 295 | 298 | 293 | 293 | 702,000 |
1998/07/09 | 305 | 305 | 295 | 295 | 424,000 |
1998/07/08 | 305 | 311 | 305 | 305 | 557,000 |
1998/07/07 | 301 | 308 | 301 | 304 | 321,000 |
1998/07/06 | 295 | 299 | 295 | 298 | 363,000 |
1998/07/03 | 300 | 304 | 295 | 295 | 329,000 |
1998/07/02 | 315 | 318 | 294 | 308 | 1,476,000 |
1998/07/01 | 294 | 310 | 293 | 306 | 1,359,000 |
1998/06/30 | 285 | 294 | 280 | 294 | 569,000 |
1998/06/29 | 270 | 276 | 270 | 275 | 242,000 |
1998/06/26 | 275 | 275 | 268 | 269 | 226,000 |
1998/06/25 | 275 | 275 | 271 | 275 | 392,000 |
1998/06/24 | 271 | 271 | 262 | 270 | 121,000 |
1998/06/23 | 270 | 273 | 268 | 270 | 428,000 |
1998/06/22 | 270 | 275 | 270 | 272 | 425,000 |
1998/06/19 | 267 | 275 | 265 | 270 | 659,000 |
1998/06/18 | 258 | 270 | 258 | 270 | 640,000 |
1998/06/17 | 249 | 250 | 244 | 244 | 257,000 |
1998/06/16 | 245 | 251 | 241 | 249 | 398,000 |
1998/06/15 | 250 | 251 | 247 | 247 | 233,000 |
1998/06/12 | 246 | 255 | 245 | 255 | 796,000 |
1998/06/11 | 250 | 255 | 250 | 251 | 842,000 |
1998/06/10 | 250 | 250 | 245 | 248 | 430,000 |
1998/06/09 | 239 | 251 | 239 | 251 | 152,000 |
1998/06/08 | 245 | 245 | 242 | 244 | 149,000 |
1998/06/05 | 250 | 252 | 245 | 246 | 734,000 |
1998/06/04 | 240 | 244 | 240 | 244 | 542,000 |
1998/06/03 | 240 | 242 | 238 | 240 | 372,000 |
1998/06/02 | 240 | 241 | 238 | 240 | 427,000 |
1998/06/01 | 240 | 242 | 240 | 241 | 408,000 |
1998/05/29 | 237 | 241 | 235 | 237 | 322,000 |
1998/05/28 | 239 | 241 | 236 | 240 | 352,000 |
1998/05/27 | 240 | 240 | 235 | 239 | 432,000 |
1998/05/26 | 237 | 245 | 237 | 245 | 378,000 |
1998/05/25 | 245 | 245 | 239 | 240 | 399,000 |
1998/05/22 | 246 | 249 | 243 | 245 | 636,000 |
1998/05/21 | 244 | 258 | 244 | 251 | 768,000 |
1998/05/20 | 226 | 242 | 226 | 240 | 925,000 |
1998/05/19 | 224 | 226 | 221 | 224 | 457,000 |
1998/05/18 | 228 | 228 | 221 | 226 | 192,000 |
1998/05/15 | 217 | 230 | 217 | 230 | 245,000 |
1998/05/14 | 227 | 233 | 221 | 221 | 357,000 |
1998/05/13 | 220 | 220 | 216 | 217 | 239,000 |
1998/05/12 | 220 | 231 | 216 | 217 | 640,000 |
1998/05/11 | 227 | 227 | 222 | 225 | 301,000 |
1998/05/08 | 217 | 227 | 217 | 227 | 222,000 |
1998/05/07 | 217 | 220 | 215 | 220 | 570,000 |
1998/05/06 | 226 | 226 | 215 | 218 | 306,000 |
1998/05/01 | 227 | 227 | 225 | 226 | 153,000 |
1998/04/30 | 226 | 231 | 225 | 231 | 270,000 |
1998/04/28 | 225 | 230 | 224 | 228 | 69,000 |
1998/04/27 | 234 | 234 | 227 | 228 | 193,000 |
1998/04/24 | 239 | 239 | 232 | 237 | 680,000 |
1998/04/23 | 234 | 234 | 227 | 229 | 185,000 |
1998/04/22 | 232 | 232 | 227 | 230 | 384,000 |
1998/04/21 | 235 | 236 | 234 | 235 | 229,000 |
1998/04/20 | 231 | 240 | 230 | 240 | 337,000 |
1998/04/17 | 235 | 240 | 230 | 240 | 999,000 |
1998/04/16 | 246 | 249 | 237 | 240 | 621,000 |
1998/04/15 | 253 | 254 | 246 | 246 | 198,000 |
1998/04/14 | 267 | 269 | 252 | 252 | 877,000 |
1998/04/13 | 248 | 264 | 245 | 263 | 359,000 |
1998/04/10 | 253 | 256 | 240 | 243 | 462,000 |
1998/04/09 | 250 | 250 | 244 | 248 | 255,000 |
1998/04/08 | 245 | 250 | 243 | 250 | 502,000 |
1998/04/07 | 240 | 245 | 238 | 244 | 298,000 |
1998/04/06 | 233 | 242 | 232 | 239 | 393,000 |
1998/04/03 | 230 | 241 | 229 | 233 | 436,000 |
1998/04/02 | 247 | 247 | 225 | 227 | 596,000 |
1998/04/01 | 255 | 258 | 250 | 258 | 417,000 |
1998/03/31 | 278 | 278 | 265 | 266 | 431,000 |
1998/03/30 | 280 | 282 | 271 | 274 | 517,000 |
1998/03/27 | 284 | 285 | 279 | 284 | 286,000 |
1998/03/26 | 271 | 286 | 271 | 283 | 502,000 |
1998/03/25 | 275 | 284 | 275 | 277 | 666,000 |
1998/03/24 | 266 | 266 | 260 | 265 | 368,000 |
1998/03/23 | 280 | 284 | 270 | 270 | 232,000 |
1998/03/20 | 276 | 280 | 270 | 279 | 405,000 |
1998/03/19 | 273 | 279 | 271 | 271 | 285,000 |
1998/03/18 | 276 | 276 | 270 | 270 | 389,000 |
1998/03/17 | 270 | 277 | 270 | 277 | 230,000 |
1998/03/16 | 267 | 276 | 265 | 274 | 419,000 |
1998/03/13 | 259 | 275 | 259 | 275 | 726,000 |
1998/03/12 | 265 | 266 | 262 | 264 | 439,000 |
1998/03/11 | 275 | 280 | 270 | 270 | 500,000 |
1998/03/10 | 282 | 282 | 273 | 275 | 676,000 |
1998/03/09 | 282 | 285 | 279 | 282 | 476,000 |
1998/03/06 | 271 | 279 | 271 | 277 | 955,000 |
1998/03/05 | 280 | 280 | 272 | 275 | 693,000 |
1998/03/04 | 284 | 287 | 277 | 279 | 815,000 |
1998/03/03 | 300 | 300 | 288 | 288 | 832,000 |
1998/03/02 | 285 | 300 | 285 | 297 | 1,219,000 |
1998/02/27 | 283 | 292 | 277 | 280 | 1,251,000 |
1998/02/26 | 280 | 286 | 276 | 282 | 760,000 |
1998/02/25 | 272 | 291 | 272 | 278 | 556,000 |
1998/02/24 | 281 | 281 | 275 | 275 | 500,000 |
1998/02/23 | 298 | 301 | 280 | 280 | 634,000 |
1998/02/20 | 300 | 301 | 298 | 299 | 327,000 |
1998/02/19 | 310 | 317 | 297 | 305 | 349,000 |
1998/02/18 | 301 | 316 | 301 | 315 | 467,000 |
1998/02/17 | 292 | 300 | 285 | 299 | 303,000 |
1998/02/16 | 298 | 300 | 290 | 293 | 468,000 |
1998/02/13 | 326 | 327 | 303 | 308 | 490,000 |
1998/02/12 | 349 | 352 | 331 | 331 | 1,424,000 |
1998/02/10 | 320 | 345 | 320 | 344 | 1,448,000 |
1998/02/09 | 300 | 320 | 299 | 318 | 1,503,000 |
1998/02/06 | 282 | 299 | 281 | 299 | 1,785,000 |
1998/02/05 | 260 | 292 | 259 | 281 | 1,068,000 |
1998/02/04 | 269 | 273 | 260 | 265 | 494,000 |
1998/02/03 | 268 | 274 | 265 | 267 | 743,000 |
1998/02/02 | 250 | 252 | 246 | 250 | 2,087,000 |
1998/01/30 | 266 | 269 | 263 | 264 | 1,816,000 |
1998/01/29 | 286 | 290 | 260 | 286 | 1,768,000 |
1998/01/28 | 270 | 300 | 266 | 286 | 1,374,000 |
1998/01/27 | 272 | 277 | 265 | 274 | 890,000 |
1998/01/26 | 250 | 275 | 250 | 268 | 1,705,000 |
1998/01/23 | 245 | 252 | 236 | 243 | 1,520,000 |
1998/01/22 | 223 | 242 | 220 | 240 | 1,345,000 |
1998/01/21 | 208 | 223 | 202 | 223 | 1,599,000 |
1998/01/20 | 185 | 200 | 182 | 199 | 1,527,000 |
1998/01/19 | 175 | 188 | 170 | 183 | 3,051,000 |
1998/01/16 | 168 | 173 | 165 | 170 | 3,441,000 |
1998/01/14 | 161 | 163 | 159 | 163 | 1,531,000 |
1998/01/13 | 158 | 160 | 158 | 159 | 275,000 |
1998/01/12 | 163 | 163 | 155 | 158 | 524,000 |
1998/01/09 | 164 | 164 | 150 | 160 | 798,000 |
1998/01/08 | 168 | 170 | 163 | 163 | 424,000 |
1998/01/07 | 163 | 173 | 162 | 173 | 587,000 |
1998/01/06 | 168 | 173 | 165 | 168 | 328,000 |
1998/01/05 | 179 | 179 | 160 | 163 | 194,000 |