4202 (株)ダイセル の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28675699672699445,000699
1987-12-26737740710715337,000715
1987-12-257697697367371,385,000737
1987-12-247707827587693,617,000769
1987-12-23755770755767659,000767
1987-12-22775775751751932,000751
1987-12-217557747557651,705,000765
1987-12-18750758743748686,000748
1987-12-177807807427423,034,000742
1987-12-167787787607701,655,000770
1987-12-157707787557703,529,000770
1987-12-147687687407401,469,000740
1987-12-117687827607608,483,000760
1987-12-1074878274577514,481,000775
1987-12-097227337207286,630,000728
1987-12-086997176927102,323,000710
1987-12-07685690680690564,000690
1987-12-05665680665675434,000675
1987-12-04692692667675314,000675
1987-12-03691694680687470,000687
1987-12-026857026806851,550,000685
1987-12-016686856636751,720,000675
1987-11-307147156886881,061,000688
1987-11-287127257107241,796,000724
1987-11-277207327037326,644,000732
1987-11-266727176727104,711,000710
1987-11-256516796506752,085,000675
1987-11-24645645631637320,000637
1987-11-20616630616621421,000621
1987-11-19645645626626398,000626
1987-11-18611630609625325,000625
1987-11-17638640610610936,000610
1987-11-166306366306361,140,000636
1987-11-136156356106302,335,000630
1987-11-126106105856051,689,000605
1987-11-116116125705801,855,000580
1987-11-10630645620621945,000621
1987-11-09640660634660661,000660
1987-11-07645645640642442,000642
1987-11-06636645630642726,000642
1987-11-05640642630630490,000630
1987-11-04655660645649753,000649
1987-11-02660670660670973,000670
1987-10-31646650636650957,000650
1987-10-306356396256261,213,000626
1987-10-296206276106201,040,000620
1987-10-286456456206271,851,000627
1987-10-275906195806052,625,000605
1987-10-266806885905961,896,000596
1987-10-24675700675682641,000682
1987-10-236716846656651,658,000665
1987-10-227517857417411,701,000741
1987-10-217027507027351,802,000735
1987-10-20712712712712227,000712
1987-10-19800812800812335,000812
1987-10-16845850840840474,000840
1987-10-15855864850860389,000860
1987-10-14870872845845592,000845
1987-10-13865875860868336,000868
1987-10-12866870860865415,000865
1987-10-09866880866866837,000866
1987-10-088908908808861,406,000886
1987-10-078658948658914,177,000891
1987-10-068558898538853,022,000885
1987-10-05855858852858586,000858
1987-10-03845855840854830,000854
1987-10-02855855845845882,000845
1987-10-018328588308552,841,000855
1987-09-30820830801830605,000830
1987-09-29815822811820919,000820
1987-09-28834834803810568,000810
1987-09-26819835814835915,000835
1987-09-25800816785800988,000800
1987-09-24849849820820733,000820
1987-09-228458508258501,198,000850
1987-09-21829835825835979,000835
1987-09-18815819802819816,000819
1987-09-17815815801813414,000813
1987-09-16805819800819265,000819
1987-09-14810819801815383,000815
1987-09-11806806790800230,000800
1987-09-10798800785793248,000793
1987-09-09793805788788520,000788
1987-09-08786805783803681,000803
1987-09-07810820795806560,000806
1987-09-05811820806806576,000806
1987-09-04805810801801650,000801
1987-09-03810830810815650,000815
1987-09-028638658258301,156,000830
1987-09-018698698518631,379,000863
1987-08-31863865858865943,000865
1987-08-29859864855860768,000860
1987-08-288538608408502,724,000850
1987-08-278688708508511,293,000851
1987-08-268508708448641,623,000864
1987-08-258528608358411,054,000841
1987-08-248768788528701,785,000870
1987-08-228558808458802,252,000880
1987-08-218308508308502,878,000850
1987-08-208188298118291,939,000829
1987-08-197978107978081,496,000808
1987-08-18810815798801986,000801
1987-08-17829830810820979,000820
1987-08-148248358158282,706,000828
1987-08-138208208108141,952,000814
1987-08-127958207918203,597,000820
1987-08-117907957867932,637,000793
1987-08-107707807707801,950,000780
1987-08-077657697647671,640,000767
1987-08-067557657547641,895,000764
1987-08-057517567507551,115,000755
1987-08-04750755736755934,000755
1987-08-03756757750750963,000750
1987-08-01750755746755769,000755
1987-07-31745750740750924,000750
1987-07-307537567357352,234,000735
1987-07-297407507367502,305,000750
1987-07-287267497227351,605,000735
1987-07-27739739720726366,000726
1987-07-25727730720730689,000730
1987-07-24697715697715727,000715
1987-07-236997006706901,030,000690
1987-07-22718722685690956,000690
1987-07-217307307167241,428,000724
1987-07-207597627437502,290,000750
1987-07-177547647527558,748,000755
1987-07-167457477387473,530,000747
1987-07-157407457337433,980,000743
1987-07-147247397217352,164,000735
1987-07-13714725710725797,000725
1987-07-10710715700715684,000715
1987-07-09695710685700859,000700
1987-07-08712717680690770,000690
1987-07-07701715700710492,000710
1987-07-06720725702702395,000702
1987-07-04735741725725857,000725
1987-07-037487487327453,332,000745
1987-07-027287487207443,879,000744
1987-07-017117187017181,732,000718
1987-06-307107197077141,812,000714
1987-06-297447447207201,324,000720
1987-06-277437457357356,050,000735
1987-06-267307437257258,748,000725
1987-06-257207207107103,866,000710
1987-06-24690690670680788,000680
1987-06-23661685661680708,000680
1987-06-22681684667671746,000671
1987-06-196887016716801,951,000680
1987-06-18687689671687794,000687
1987-06-17685689666667854,000667
1987-06-16680690667680711,000680
1987-06-15699700675680771,000680
1987-06-126766896726891,313,000689
1987-06-116726796626661,205,000666
1987-06-106766806676671,160,000667
1987-06-09688690670680610,000680
1987-06-08690696685688799,000688
1987-06-066817006786801,012,000680
1987-06-057027056856851,741,000685
1987-06-047297356817023,857,000702
1987-06-037327327167205,960,000720
1987-06-0271874371872230,561,000722
1987-06-0169671968871914,458,000719
1987-05-306947006846868,742,000686
1987-05-2967969167168416,818,000684
1987-05-286376586346458,489,000645
1987-05-276196356116341,707,000634
1987-05-26600611599609427,000609
1987-05-25610615590590992,000590
1987-05-23600617597605831,000605
1987-05-225996005915951,139,000595
1987-05-216006055905951,648,000595
1987-05-20601620600610615,000610
1987-05-19630639630631658,000631
1987-05-186396446306401,442,000640
1987-05-156506526386455,491,000645
1987-05-146056306036303,005,000630
1987-05-13609609601604821,000604
1987-05-12610610602602659,000602
1987-05-11620620600610748,000610
1987-05-086006145996101,067,000610
1987-05-07604604592594440,000594
1987-05-06607607591596282,000596
1987-05-02607609605607266,000607
1987-05-01619619603605426,000605
1987-04-30615615600609647,000609
1987-04-28604606565595927,000595
1987-04-276156246086101,416,000610
1987-04-256126196066101,071,000610
1987-04-246006156006141,290,000614
1987-04-235996055926031,312,000603
1987-04-22589600586590751,000590
1987-04-21585590580589737,000589
1987-04-20585605585590641,000590
1987-04-17571584565575867,000575
1987-04-165805955805801,109,000580
1987-04-15598600570572485,000572
1987-04-14585595560595559,000595
1987-04-13601605585595517,000595
1987-04-10600615600601840,000601
1987-04-096366376116201,444,000620
1987-04-086006306006302,678,000630
1987-04-07590613585600752,000600
1987-04-066196195856001,543,000600
1987-04-045816005815991,101,000599
1987-04-03550584546580888,000580
1987-04-02535549535549491,000549
1987-04-01545550538538449,000538
1987-03-31547555535545593,000545
1987-03-30575575548548159,000548
1987-03-28573580570580314,000580
1987-03-27568578568574464,000574
1987-03-26570580555580808,000580
1987-03-25575584575580655,000580
1987-03-24595596575585794,000585
1987-03-23600600580580631,000580
1987-03-20585595585595529,000595
1987-03-195996255855951,336,000595
1987-03-185855945825921,457,000592
1987-03-175905945795891,267,000589
1987-03-16600600576594766,000594
1987-03-136246246056051,299,000605
1987-03-126336536206305,095,000630
1987-03-116306356206256,684,000625
1987-03-105756055756005,355,000600
1987-03-095735945685702,528,000570
1987-03-075515655515641,049,000564
1987-03-065615625535561,054,000556
1987-03-055655655555591,278,000559
1987-03-045625655565631,274,000563
1987-03-035605695585611,399,000561
1987-03-025755755555551,709,000555
1987-02-285755795595672,026,000567
1987-02-275265365255301,295,000530
1987-02-265205395195391,288,000539
1987-02-255195255195201,528,000520
1987-02-24535535525526348,000526
1987-02-23545545520527632,000527
1987-02-205255495215361,520,000536
1987-02-195205245165211,923,000521
1987-02-185255255105201,185,000520
1987-02-175285335245251,305,000525
1987-02-16525535520525709,000525
1987-02-135205385195231,113,000523
1987-02-12515517510514575,000514
1987-02-1051851851051880,000518
1987-02-09510516507510168,000510
1987-02-07513513508510147,000510
1987-02-06516518515515131,000515
1987-02-05529529517520401,000520
1987-02-04521525518520225,000520
1987-02-03526528520523343,000523
1987-02-02539539526530152,000530
1987-01-31545545537539126,000539
1987-01-30525550520539482,000539
1987-01-29520525517525293,000525
1987-01-28523525517517507,000517
1987-01-27525525516525802,000525
1987-01-26524525523524178,000524
1987-01-24522530521521523,000521
1987-01-23521530521523763,000523
1987-01-22521525520521949,000521
1987-01-21522524521522444,000522
1987-01-20531535520525647,000525
1987-01-19546548525535504,000535
1987-01-16537548535546759,000546
1987-01-14537550530537779,000537
1987-01-13531545530537214,000537
1987-01-12541549531539449,000539
1987-01-095705705505551,130,000555
1987-01-085505755415702,954,000570
1987-01-07522557520535707,000535
1987-01-06517522510522137,000522
1987-01-0552052051551993,000519

分割・併合履歴 : [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株