4202 (株)ダイセル の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28815819810815347,000815
1988-12-27809815805815250,000815
1988-12-26815815801809167,000809
1988-12-24801814798813297,000813
1988-12-23810815795798442,000798
1988-12-22809815799800496,000800
1988-12-21802808799807556,000807
1988-12-208168228018121,092,000812
1988-12-19825831817825478,000825
1988-12-16830830810815351,000815
1988-12-15830832825830408,000830
1988-12-14824833819821355,000821
1988-12-13817825815819330,000819
1988-12-12834834815817243,000817
1988-12-09825834816816339,000816
1988-12-08834834820825236,000825
1988-12-078248348198341,058,000834
1988-12-06815830815818339,000818
1988-12-05817823810822296,000822
1988-12-03833836822824653,000824
1988-12-028178358148272,381,000827
1988-12-018008198008072,005,000807
1988-11-30793797785790752,000790
1988-11-29790795785793349,000793
1988-11-28787790783790584,000790
1988-11-26780788780785309,000785
1988-11-25771779765779659,000779
1988-11-24780785761761789,000761
1988-11-22785788775780781,000780
1988-11-21790790775781434,000781
1988-11-18800801786790682,000790
1988-11-177718067707982,396,000798
1988-11-167607737587612,007,000761
1988-11-157407527407501,290,000750
1988-11-14749749738740886,000740
1988-11-11741762741744610,000744
1988-11-10750750741741498,000741
1988-11-09761763750750553,000750
1988-11-08760763755760177,000760
1988-11-07767767755760213,000760
1988-11-05759765750765518,000765
1988-11-04780790768769401,000769
1988-11-02800802780780826,000780
1988-11-01797797790793380,000793
1988-10-31804804795797375,000797
1988-10-29792800790794440,000794
1988-10-28805806790792978,000792
1988-10-277908017857971,370,000797
1988-10-267707957697761,026,000776
1988-10-25750761750760486,000760
1988-10-24766766755755211,000755
1988-10-22750755741751526,000751
1988-10-21770771752752266,000752
1988-10-20769771752762257,000762
1988-10-19775778750750199,000750
1988-10-1877877877077072,000770
1988-10-17775780761778196,000778
1988-10-14772780772772218,000772
1988-10-13782785780782213,000782
1988-10-12787792780792483,000792
1988-10-11792792780780217,000780
1988-10-07795795775780319,000780
1988-10-06786795785785417,000785
1988-10-05810811785795672,000795
1988-10-04808815806815380,000815
1988-10-03806820806808134,000808
1988-10-01820823815816236,000816
1988-09-30826826816818349,000818
1988-09-29820824815816393,000816
1988-09-28830830811825569,000825
1988-09-27816834810830805,000830
1988-09-26815829802820261,000820
1988-09-24834834810815329,000815
1988-09-228238448238273,711,000827
1988-09-218088137988131,264,000813
1988-09-20825825802803870,000803
1988-09-19819838819820661,000820
1988-09-16805817802815465,000815
1988-09-14804815802814467,000814
1988-09-13820820801804469,000804
1988-09-12815815810810371,000810
1988-09-09826830819820317,000820
1988-09-08825828818818764,000818
1988-09-07806820806813436,000813
1988-09-06817818805805213,000805
1988-09-05820820816817111,000817
1988-09-03791810791805315,000805
1988-09-02790797780785336,000785
1988-09-01816816780800398,000800
1988-08-31833833818825414,000825
1988-08-30827834813830488,000830
1988-08-29830830825827333,000827
1988-08-27818830818830239,000830
1988-08-26825830817818461,000818
1988-08-258408418218301,094,000830
1988-08-248548588308351,195,000835
1988-08-23870872861863476,000863
1988-08-22867880867875296,000875
1988-08-19870875865872471,000872
1988-08-18880880870871456,000871
1988-08-17880885875885434,000885
1988-08-16894894865870485,000870
1988-08-15887894887887292,000887
1988-08-12890898885887980,000887
1988-08-11870889870885472,000885
1988-08-10881889860870845,000870
1988-08-09904904890895771,000895
1988-08-08915917896896908,000896
1988-08-069209279079084,280,000908
1988-08-058879158859158,144,000915
1988-08-048898958768803,238,000880
1988-08-038858958808891,939,000889
1988-08-028758758708751,338,000875
1988-08-018708808678681,382,000868
1988-07-308668718608651,384,000865
1988-07-29875878865870729,000870
1988-07-288808848758751,031,000875
1988-07-27878883864875942,000875
1988-07-268828828608742,051,000874
1988-07-25880890868874833,000874
1988-07-238958998818811,413,000881
1988-07-2293394289089211,724,000892
1988-07-2192093691793322,053,000933
1988-07-2090392289692011,519,000920
1988-07-199109238828829,584,000882
1988-07-188789068709006,783,000900
1988-07-158868908688681,351,000868
1988-07-148958958748765,140,000876
1988-07-13897900891891335,000891
1988-07-129119138908951,210,000895
1988-07-11914914890912553,000912
1988-07-089159189039151,783,000915
1988-07-078909108879051,164,000905
1988-07-068818958818861,500,000886
1988-07-05882898880882621,000882
1988-07-04870877865872501,000872
1988-07-02880890870870409,000870
1988-07-019189198908903,002,000890
1988-06-308659058658981,949,000898
1988-06-298738828628631,917,000863
1988-06-288658838598651,171,000865
1988-06-27890890865867548,000867
1988-06-25886895878880340,000880
1988-06-24896904880885782,000885
1988-06-23903905891901850,000901
1988-06-229129228958952,956,000895
1988-06-219109159059121,109,000912
1988-06-20922927910918692,000918
1988-06-179139249089222,409,000922
1988-06-169109219089201,427,000920
1988-06-15908917907910655,000910
1988-06-14907909900900529,000900
1988-06-13914920905905551,000905
1988-06-109199249049242,695,000924
1988-06-099269299149171,117,000917
1988-06-089259299199251,352,000925
1988-06-079159359159343,589,000934
1988-06-069409409129253,554,000925
1988-06-049159309129303,135,000930
1988-06-039069159039121,322,000912
1988-06-029209359109168,139,000916
1988-06-018959158859154,492,000915
1988-05-31860875856875499,000875
1988-05-30865865857860602,000860
1988-05-28877878851875554,000875
1988-05-27881885881881708,000881
1988-05-26896898883884576,000884
1988-05-25897903893900868,000900
1988-05-24885893882893511,000893
1988-05-239039038858851,030,000885
1988-05-20888898883883649,000883
1988-05-19900906895898926,000898
1988-05-189189209109101,980,000910
1988-05-179159159059122,142,000912
1988-05-169049128989001,613,000900
1988-05-13898906895898805,000898
1988-05-12900906886900781,000900
1988-05-119059188828901,665,000890
1988-05-108859108809021,899,000902
1988-05-09899900885885279,000885
1988-05-07890913880900539,000900
1988-05-06910912898900627,000900
1988-05-029069189069151,319,000915
1988-04-309159169059071,211,000907
1988-04-289009169009132,217,000913
1988-04-279049098998991,131,000899
1988-04-269109118989043,538,000904
1988-04-259089088989042,207,000904
1988-04-238838998838981,055,000898
1988-04-228898898808811,053,000881
1988-04-218738888738881,622,000888
1988-04-208609028498731,408,000873
1988-04-19861861849860548,000860
1988-04-18854865854865207,000865
1988-04-15850859846858898,000858
1988-04-148628668598601,459,000860
1988-04-138658738568601,601,000860
1988-04-12875885866869892,000869
1988-04-118858928658751,009,000875
1988-04-088989058768762,000,000876
1988-04-079109108958952,272,000895
1988-04-068929098919005,160,000900
1988-04-058898978848886,327,000888
1988-04-048728858728784,108,000878
1988-04-028568708468701,154,000870
1988-04-018688688458461,127,000846
1988-03-318698748508603,051,000860
1988-03-308598678528675,696,000867
1988-03-298358478288472,335,000847
1988-03-288258398208251,111,000825
1988-03-26820825819820419,000820
1988-03-25830835825830801,000830
1988-03-24836839833839566,000839
1988-03-23833839830833901,000833
1988-03-22830840826832795,000832
1988-03-188308398258351,657,000835
1988-03-178308308208201,043,000820
1988-03-168318388208201,018,000820
1988-03-158108348108291,032,000829
1988-03-14844848811820975,000820
1988-03-118338558318447,935,000844
1988-03-108228348168346,479,000834
1988-03-098108238108102,336,000810
1988-03-08805812805810996,000810
1988-03-07810813803805461,000805
1988-03-05799805799802570,000802
1988-03-04795803795795722,000795
1988-03-03811811802805884,000805
1988-03-028228248098101,929,000810
1988-03-018028298018201,924,000820
1988-02-29801807800800358,000800
1988-02-27800804798803524,000803
1988-02-268078138008051,697,000805
1988-02-258038158018101,416,000810
1988-02-248088198058131,729,000813
1988-02-238048217978181,715,000818
1988-02-228078118038101,818,000810
1988-02-197998187908124,127,000812
1988-02-187928057878003,706,000800
1988-02-177807937707932,089,000793
1988-02-167727857727781,412,000778
1988-02-15775778770771996,000771
1988-02-127777927727802,365,000780
1988-02-107907907777781,122,000778
1988-02-09775790775790980,000790
1988-02-087867907757851,447,000785
1988-02-067657887607881,053,000788
1988-02-057527737527701,091,000770
1988-02-04750765750762483,000762
1988-02-03762762746760297,000760
1988-02-02774774753753944,000753
1988-02-01770775760775425,000775
1988-01-30767778765778348,000778
1988-01-29765773765770247,000770
1988-01-28780781762775985,000775
1988-01-277367857367823,964,000782
1988-01-26750755747750825,000750
1988-01-25749757739749280,000749
1988-01-23740750738739427,000739
1988-01-22746750745750363,000750
1988-01-21751751741745292,000745
1988-01-20740752735752894,000752
1988-01-197657657507601,154,000760
1988-01-18770770760769708,000769
1988-01-14744754741749581,000749
1988-01-13770770748750644,000750
1988-01-127767767587701,331,000770
1988-01-11747759745756662,000756
1988-01-087807807577592,070,000759
1988-01-077477707477671,034,000767
1988-01-06735744730743918,000743
1988-01-05720725709715408,000715
1988-01-04689700686700175,000700

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