4202 (株)ダイセル の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 720 | 720 | 710 | 710 | 368,000 | 710 |
| 1990-12-27 | 731 | 735 | 726 | 730 | 366,000 | 730 |
| 1990-12-26 | 725 | 735 | 725 | 731 | 361,000 | 731 |
| 1990-12-25 | 752 | 752 | 730 | 730 | 326,000 | 730 |
| 1990-12-21 | 770 | 775 | 760 | 762 | 420,000 | 762 |
| 1990-12-20 | 790 | 800 | 790 | 790 | 520,000 | 790 |
| 1990-12-19 | 819 | 828 | 800 | 800 | 748,000 | 800 |
| 1990-12-18 | 804 | 819 | 804 | 811 | 486,000 | 811 |
| 1990-12-17 | 809 | 815 | 802 | 814 | 239,000 | 814 |
| 1990-12-14 | 811 | 829 | 811 | 829 | 616,000 | 829 |
| 1990-12-13 | 811 | 830 | 811 | 825 | 521,000 | 825 |
| 1990-12-12 | 820 | 835 | 808 | 810 | 531,000 | 810 |
| 1990-12-11 | 800 | 822 | 790 | 816 | 1,242,000 | 816 |
| 1990-12-10 | 810 | 810 | 779 | 810 | 634,000 | 810 |
| 1990-12-07 | 740 | 780 | 735 | 780 | 556,000 | 780 |
| 1990-12-06 | 705 | 710 | 700 | 704 | 222,000 | 704 |
| 1990-12-05 | 682 | 700 | 670 | 685 | 442,000 | 685 |
| 1990-12-04 | 690 | 690 | 660 | 670 | 325,000 | 670 |
| 1990-12-03 | 720 | 725 | 705 | 710 | 372,000 | 710 |
| 1990-11-30 | 695 | 715 | 670 | 699 | 691,000 | 699 |
| 1990-11-29 | 745 | 750 | 730 | 732 | 347,000 | 732 |
| 1990-11-28 | 763 | 765 | 756 | 765 | 437,000 | 765 |
| 1990-11-27 | 769 | 775 | 760 | 763 | 365,000 | 763 |
| 1990-11-26 | 758 | 783 | 758 | 779 | 333,000 | 779 |
| 1990-11-22 | 762 | 765 | 750 | 750 | 497,000 | 750 |
| 1990-11-21 | 772 | 780 | 742 | 742 | 421,000 | 742 |
| 1990-11-20 | 791 | 818 | 791 | 792 | 356,000 | 792 |
| 1990-11-19 | 838 | 838 | 811 | 811 | 505,000 | 811 |
| 1990-11-16 | 785 | 819 | 785 | 819 | 329,000 | 819 |
| 1990-11-15 | 835 | 840 | 805 | 805 | 469,000 | 805 |
| 1990-11-14 | 840 | 854 | 830 | 850 | 782,000 | 850 |
| 1990-11-13 | 818 | 840 | 813 | 840 | 540,000 | 840 |
| 1990-11-09 | 796 | 800 | 780 | 790 | 400,000 | 790 |
| 1990-11-08 | 805 | 818 | 801 | 806 | 531,000 | 806 |
| 1990-11-07 | 817 | 836 | 817 | 825 | 769,000 | 825 |
| 1990-11-06 | 878 | 885 | 825 | 825 | 885,000 | 825 |
| 1990-11-05 | 872 | 880 | 868 | 869 | 867,000 | 869 |
| 1990-11-02 | 840 | 868 | 840 | 868 | 924,000 | 868 |
| 1990-11-01 | 895 | 895 | 850 | 850 | 1,156,000 | 850 |
| 1990-10-31 | 931 | 940 | 895 | 895 | 1,280,000 | 895 |
| 1990-10-30 | 934 | 950 | 916 | 929 | 6,922,000 | 929 |
| 1990-10-29 | 895 | 929 | 895 | 924 | 4,928,000 | 924 |
| 1990-10-26 | 882 | 908 | 875 | 898 | 3,295,000 | 898 |
| 1990-10-25 | 880 | 893 | 865 | 875 | 2,111,000 | 875 |
| 1990-10-24 | 850 | 885 | 844 | 880 | 2,190,000 | 880 |
| 1990-10-23 | 860 | 875 | 845 | 855 | 1,504,000 | 855 |
| 1990-10-22 | 850 | 858 | 841 | 845 | 511,000 | 845 |
| 1990-10-19 | 850 | 878 | 840 | 840 | 2,747,000 | 840 |
| 1990-10-18 | 802 | 846 | 802 | 840 | 3,064,000 | 840 |
| 1990-10-17 | 766 | 795 | 761 | 795 | 404,000 | 795 |
| 1990-10-16 | 761 | 774 | 757 | 766 | 786,000 | 766 |
| 1990-10-15 | 765 | 779 | 750 | 756 | 338,000 | 756 |
| 1990-10-12 | 733 | 760 | 733 | 755 | 472,000 | 755 |
| 1990-10-11 | 745 | 753 | 745 | 753 | 221,000 | 753 |
| 1990-10-09 | 795 | 800 | 760 | 765 | 543,000 | 765 |
| 1990-10-08 | 750 | 790 | 750 | 785 | 347,000 | 785 |
| 1990-10-05 | 740 | 780 | 740 | 751 | 607,000 | 751 |
| 1990-10-04 | 740 | 755 | 737 | 750 | 317,000 | 750 |
| 1990-10-03 | 741 | 780 | 735 | 760 | 885,000 | 760 |
| 1990-10-02 | 682 | 732 | 682 | 732 | 556,000 | 732 |
| 1990-10-01 | 681 | 691 | 600 | 632 | 875,000 | 632 |
| 1990-09-28 | 708 | 715 | 660 | 670 | 1,002,000 | 670 |
| 1990-09-27 | 750 | 765 | 700 | 710 | 926,000 | 710 |
| 1990-09-26 | 816 | 822 | 750 | 756 | 1,007,000 | 756 |
| 1990-09-25 | 813 | 822 | 798 | 806 | 788,000 | 806 |
| 1990-09-21 | 816 | 850 | 810 | 826 | 1,030,000 | 826 |
| 1990-09-20 | 844 | 865 | 836 | 836 | 1,462,000 | 836 |
| 1990-09-19 | 839 | 866 | 839 | 850 | 1,550,000 | 850 |
| 1990-09-18 | 840 | 850 | 799 | 839 | 997,000 | 839 |
| 1990-09-17 | 875 | 891 | 841 | 841 | 2,896,000 | 841 |
| 1990-09-14 | 844 | 891 | 840 | 870 | 3,852,000 | 870 |
| 1990-09-13 | 830 | 854 | 816 | 848 | 1,417,000 | 848 |
| 1990-09-12 | 781 | 817 | 781 | 801 | 715,000 | 801 |
| 1990-09-11 | 780 | 788 | 771 | 778 | 192,000 | 778 |
| 1990-09-10 | 768 | 800 | 752 | 790 | 239,000 | 790 |
| 1990-09-07 | 748 | 760 | 748 | 758 | 237,000 | 758 |
| 1990-09-06 | 755 | 765 | 746 | 748 | 246,000 | 748 |
| 1990-09-05 | 770 | 800 | 740 | 745 | 618,000 | 745 |
| 1990-09-04 | 805 | 815 | 765 | 765 | 259,000 | 765 |
| 1990-09-03 | 830 | 830 | 810 | 815 | 146,000 | 815 |
| 1990-08-31 | 830 | 835 | 816 | 816 | 478,000 | 816 |
| 1990-08-30 | 770 | 821 | 770 | 821 | 558,000 | 821 |
| 1990-08-29 | 760 | 780 | 748 | 770 | 465,000 | 770 |
| 1990-08-28 | 768 | 768 | 745 | 755 | 1,124,000 | 755 |
| 1990-08-27 | 725 | 740 | 716 | 729 | 361,000 | 729 |
| 1990-08-24 | 711 | 741 | 695 | 715 | 749,000 | 715 |
| 1990-08-23 | 751 | 751 | 700 | 721 | 608,000 | 721 |
| 1990-08-22 | 799 | 799 | 741 | 768 | 646,000 | 768 |
| 1990-08-21 | 840 | 853 | 800 | 800 | 350,000 | 800 |
| 1990-08-20 | 820 | 847 | 815 | 835 | 367,000 | 835 |
| 1990-08-17 | 836 | 840 | 821 | 823 | 400,000 | 823 |
| 1990-08-16 | 870 | 870 | 860 | 866 | 237,000 | 866 |
| 1990-08-15 | 864 | 866 | 850 | 865 | 350,000 | 865 |
| 1990-08-14 | 831 | 846 | 823 | 845 | 622,000 | 845 |
| 1990-08-13 | 875 | 875 | 820 | 823 | 632,000 | 823 |
| 1990-08-10 | 885 | 899 | 870 | 872 | 161,000 | 872 |
| 1990-08-09 | 909 | 909 | 870 | 880 | 222,000 | 880 |
| 1990-08-08 | 855 | 900 | 844 | 900 | 533,000 | 900 |
| 1990-08-07 | 830 | 870 | 830 | 842 | 535,000 | 842 |
| 1990-08-06 | 895 | 900 | 870 | 890 | 487,000 | 890 |
| 1990-08-03 | 920 | 945 | 920 | 935 | 320,000 | 935 |
| 1990-08-02 | 975 | 978 | 945 | 945 | 585,000 | 945 |
| 1990-08-01 | 980 | 999 | 980 | 980 | 429,000 | 980 |
| 1990-07-31 | 970 | 990 | 970 | 990 | 327,000 | 990 |
| 1990-07-30 | 980 | 985 | 970 | 970 | 334,000 | 970 |
| 1990-07-27 | 980 | 1,000 | 980 | 987 | 443,000 | 987 |
| 1990-07-26 | 1,010 | 1,020 | 996 | 996 | 687,000 | 996 |
| 1990-07-25 | 1,000 | 1,010 | 999 | 1,000 | 359,000 | 1,000 |
| 1990-07-24 | 1,000 | 1,020 | 999 | 1,020 | 559,000 | 1,020 |
| 1990-07-23 | 1,040 | 1,040 | 1,000 | 1,020 | 1,053,000 | 1,020 |
| 1990-07-20 | 1,050 | 1,060 | 1,040 | 1,040 | 1,363,000 | 1,040 |
| 1990-07-19 | 1,060 | 1,080 | 1,040 | 1,050 | 5,089,000 | 1,050 |
| 1990-07-18 | 1,050 | 1,060 | 1,030 | 1,040 | 4,104,000 | 1,040 |
| 1990-07-17 | 1,010 | 1,050 | 1,000 | 1,040 | 3,152,000 | 1,040 |
| 1990-07-16 | 1,000 | 1,000 | 990 | 999 | 486,000 | 999 |
| 1990-07-13 | 976 | 990 | 976 | 985 | 679,000 | 985 |
| 1990-07-12 | 970 | 979 | 970 | 973 | 307,000 | 973 |
| 1990-07-11 | 960 | 975 | 960 | 966 | 322,000 | 966 |
| 1990-07-10 | 985 | 990 | 965 | 970 | 449,000 | 970 |
| 1990-07-09 | 995 | 1,000 | 981 | 990 | 627,000 | 990 |
| 1990-07-06 | 997 | 1,000 | 986 | 999 | 566,000 | 999 |
| 1990-07-05 | 1,020 | 1,030 | 995 | 996 | 1,326,000 | 996 |
| 1990-07-04 | 999 | 1,020 | 999 | 1,020 | 1,719,000 | 1,020 |
| 1990-07-03 | 990 | 995 | 980 | 995 | 582,000 | 995 |
| 1990-07-02 | 979 | 985 | 979 | 981 | 281,000 | 981 |
| 1990-06-29 | 990 | 993 | 978 | 980 | 748,000 | 980 |
| 1990-06-28 | 993 | 999 | 975 | 978 | 1,009,000 | 978 |
| 1990-06-27 | 930 | 985 | 930 | 973 | 1,208,000 | 973 |
| 1990-06-26 | 925 | 930 | 920 | 930 | 553,000 | 930 |
| 1990-06-25 | 921 | 925 | 915 | 923 | 424,000 | 923 |
| 1990-06-22 | 950 | 957 | 930 | 931 | 841,000 | 931 |
| 1990-06-21 | 972 | 978 | 950 | 960 | 405,000 | 960 |
| 1990-06-20 | 970 | 985 | 970 | 982 | 566,000 | 982 |
| 1990-06-19 | 990 | 990 | 970 | 983 | 435,000 | 983 |
| 1990-06-18 | 990 | 998 | 989 | 990 | 330,000 | 990 |
| 1990-06-15 | 995 | 1,000 | 990 | 995 | 480,000 | 995 |
| 1990-06-14 | 1,000 | 1,010 | 985 | 995 | 864,000 | 995 |
| 1990-06-13 | 972 | 999 | 970 | 999 | 640,000 | 999 |
| 1990-06-12 | 990 | 990 | 981 | 982 | 326,000 | 982 |
| 1990-06-11 | 996 | 1,000 | 990 | 990 | 489,000 | 990 |
| 1990-06-08 | 991 | 1,010 | 985 | 1,010 | 653,000 | 1,010 |
| 1990-06-07 | 991 | 1,000 | 991 | 995 | 577,000 | 995 |
| 1990-06-06 | 1,000 | 1,010 | 996 | 1,000 | 501,000 | 1,000 |
| 1990-06-05 | 1,000 | 1,020 | 995 | 1,000 | 1,525,000 | 1,000 |
| 1990-06-04 | 990 | 999 | 986 | 999 | 515,000 | 999 |
| 1990-06-01 | 1,000 | 1,010 | 992 | 995 | 1,194,000 | 995 |
| 1990-05-31 | 1,010 | 1,040 | 1,000 | 1,010 | 2,342,000 | 1,010 |
| 1990-05-30 | 999 | 1,030 | 990 | 1,020 | 1,896,000 | 1,020 |
| 1990-05-29 | 989 | 1,000 | 986 | 1,000 | 1,436,000 | 1,000 |
| 1990-05-28 | 989 | 998 | 981 | 985 | 905,000 | 985 |
| 1990-05-25 | 968 | 1,010 | 965 | 980 | 2,727,000 | 980 |
| 1990-05-24 | 958 | 968 | 946 | 968 | 1,506,000 | 968 |
| 1990-05-23 | 940 | 954 | 937 | 950 | 1,188,000 | 950 |
| 1990-05-22 | 927 | 927 | 918 | 924 | 567,000 | 924 |
| 1990-05-21 | 934 | 934 | 921 | 929 | 272,000 | 929 |
| 1990-05-18 | 932 | 940 | 926 | 934 | 598,000 | 934 |
| 1990-05-17 | 912 | 941 | 911 | 940 | 1,103,000 | 940 |
| 1990-05-16 | 900 | 914 | 900 | 910 | 430,000 | 910 |
| 1990-05-15 | 905 | 919 | 895 | 900 | 801,000 | 900 |
| 1990-05-14 | 915 | 916 | 891 | 891 | 530,000 | 891 |
| 1990-05-11 | 901 | 905 | 885 | 905 | 841,000 | 905 |
| 1990-05-10 | 909 | 915 | 905 | 907 | 637,000 | 907 |
| 1990-05-09 | 895 | 905 | 890 | 904 | 675,000 | 904 |
| 1990-05-08 | 899 | 899 | 872 | 885 | 462,000 | 885 |
| 1990-05-07 | 889 | 898 | 880 | 897 | 602,000 | 897 |
| 1990-05-02 | 876 | 880 | 869 | 873 | 578,000 | 873 |
| 1990-05-01 | 880 | 885 | 875 | 875 | 261,000 | 875 |
| 1990-04-27 | 878 | 890 | 867 | 875 | 417,000 | 875 |
| 1990-04-26 | 895 | 909 | 885 | 888 | 1,266,000 | 888 |
| 1990-04-25 | 889 | 909 | 882 | 885 | 1,566,000 | 885 |
| 1990-04-24 | 855 | 879 | 853 | 879 | 635,000 | 879 |
| 1990-04-23 | 874 | 880 | 855 | 865 | 690,000 | 865 |
| 1990-04-20 | 868 | 870 | 852 | 869 | 694,000 | 869 |
| 1990-04-19 | 850 | 852 | 836 | 848 | 662,000 | 848 |
| 1990-04-18 | 840 | 840 | 822 | 840 | 280,000 | 840 |
| 1990-04-17 | 823 | 848 | 817 | 820 | 502,000 | 820 |
| 1990-04-16 | 820 | 830 | 801 | 825 | 408,000 | 825 |
| 1990-04-13 | 835 | 837 | 825 | 825 | 370,000 | 825 |
| 1990-04-12 | 835 | 871 | 820 | 825 | 602,000 | 825 |
| 1990-04-11 | 829 | 835 | 789 | 815 | 408,000 | 815 |
| 1990-04-10 | 820 | 830 | 820 | 829 | 728,000 | 829 |
| 1990-04-09 | 820 | 850 | 820 | 834 | 1,112,000 | 834 |
| 1990-04-06 | 720 | 790 | 715 | 790 | 516,000 | 790 |
| 1990-04-05 | 710 | 710 | 661 | 700 | 905,000 | 700 |
| 1990-04-04 | 740 | 750 | 705 | 705 | 670,000 | 705 |
| 1990-04-03 | 750 | 760 | 711 | 739 | 822,000 | 739 |
| 1990-04-02 | 750 | 760 | 742 | 742 | 582,000 | 742 |
| 1990-03-30 | 830 | 830 | 815 | 820 | 523,000 | 820 |
| 1990-03-29 | 877 | 877 | 822 | 825 | 343,000 | 825 |
| 1990-03-28 | 875 | 875 | 840 | 867 | 393,000 | 867 |
| 1990-03-27 | 870 | 879 | 869 | 875 | 580,000 | 875 |
| 1990-03-26 | 840 | 860 | 840 | 859 | 647,000 | 859 |
| 1990-03-23 | 801 | 810 | 797 | 810 | 842,000 | 810 |
| 1990-03-22 | 851 | 851 | 779 | 785 | 655,000 | 785 |
| 1990-03-20 | 883 | 890 | 850 | 851 | 399,000 | 851 |
| 1990-03-19 | 930 | 930 | 882 | 890 | 314,000 | 890 |
| 1990-03-16 | 940 | 945 | 928 | 935 | 587,000 | 935 |
| 1990-03-15 | 941 | 947 | 935 | 940 | 185,000 | 940 |
| 1990-03-14 | 955 | 955 | 930 | 931 | 264,000 | 931 |
| 1990-03-13 | 1,000 | 1,000 | 950 | 950 | 200,000 | 950 |
| 1990-03-12 | 1,000 | 1,020 | 990 | 990 | 708,000 | 990 |
| 1990-03-09 | 975 | 995 | 975 | 990 | 401,000 | 990 |
| 1990-03-08 | 971 | 990 | 970 | 975 | 515,000 | 975 |
| 1990-03-07 | 996 | 996 | 970 | 976 | 620,000 | 976 |
| 1990-03-06 | 990 | 1,000 | 985 | 996 | 369,000 | 996 |
| 1990-03-05 | 1,000 | 1,000 | 981 | 981 | 252,000 | 981 |
| 1990-03-02 | 1,000 | 1,000 | 995 | 1,000 | 575,000 | 1,000 |
| 1990-03-01 | 998 | 1,010 | 992 | 1,000 | 555,000 | 1,000 |
| 1990-02-28 | 987 | 1,030 | 982 | 1,010 | 618,000 | 1,010 |
| 1990-02-27 | 950 | 977 | 950 | 977 | 524,000 | 977 |
| 1990-02-26 | 940 | 940 | 880 | 930 | 431,000 | 930 |
| 1990-02-23 | 1,010 | 1,030 | 995 | 1,000 | 377,000 | 1,000 |
| 1990-02-22 | 1,030 | 1,040 | 995 | 1,010 | 814,000 | 1,010 |
| 1990-02-21 | 1,050 | 1,060 | 1,000 | 1,010 | 505,000 | 1,010 |
| 1990-02-20 | 1,060 | 1,070 | 1,060 | 1,060 | 187,000 | 1,060 |
| 1990-02-19 | 1,070 | 1,080 | 1,060 | 1,060 | 407,000 | 1,060 |
| 1990-02-16 | 1,070 | 1,080 | 1,060 | 1,080 | 950,000 | 1,080 |
| 1990-02-15 | 1,070 | 1,070 | 1,060 | 1,070 | 118,000 | 1,070 |
| 1990-02-14 | 1,060 | 1,070 | 1,050 | 1,050 | 365,000 | 1,050 |
| 1990-02-13 | 1,070 | 1,080 | 1,060 | 1,080 | 557,000 | 1,080 |
| 1990-02-09 | 1,080 | 1,080 | 1,060 | 1,080 | 504,000 | 1,080 |
| 1990-02-08 | 1,080 | 1,090 | 1,070 | 1,080 | 361,000 | 1,080 |
| 1990-02-07 | 1,090 | 1,090 | 1,070 | 1,070 | 266,000 | 1,070 |
| 1990-02-06 | 1,090 | 1,090 | 1,070 | 1,080 | 519,000 | 1,080 |
| 1990-02-05 | 1,080 | 1,090 | 1,070 | 1,090 | 383,000 | 1,090 |
| 1990-02-02 | 1,080 | 1,090 | 1,070 | 1,070 | 427,000 | 1,070 |
| 1990-02-01 | 1,090 | 1,090 | 1,070 | 1,080 | 263,000 | 1,080 |
| 1990-01-31 | 1,090 | 1,100 | 1,080 | 1,080 | 377,000 | 1,080 |
| 1990-01-30 | 1,070 | 1,090 | 1,070 | 1,080 | 424,000 | 1,080 |
| 1990-01-29 | 1,060 | 1,090 | 1,050 | 1,090 | 546,000 | 1,090 |
| 1990-01-26 | 1,070 | 1,070 | 1,040 | 1,040 | 656,000 | 1,040 |
| 1990-01-25 | 1,080 | 1,090 | 1,070 | 1,070 | 779,000 | 1,070 |
| 1990-01-24 | 1,100 | 1,120 | 1,080 | 1,080 | 564,000 | 1,080 |
| 1990-01-23 | 1,080 | 1,100 | 1,070 | 1,080 | 460,000 | 1,080 |
| 1990-01-22 | 1,080 | 1,090 | 1,060 | 1,090 | 329,000 | 1,090 |
| 1990-01-19 | 1,070 | 1,080 | 1,060 | 1,060 | 369,000 | 1,060 |
| 1990-01-18 | 1,070 | 1,090 | 1,060 | 1,060 | 563,000 | 1,060 |
| 1990-01-17 | 1,080 | 1,090 | 1,070 | 1,080 | 411,000 | 1,080 |
| 1990-01-16 | 1,090 | 1,090 | 1,060 | 1,070 | 479,000 | 1,070 |
| 1990-01-12 | 1,120 | 1,130 | 1,110 | 1,110 | 701,000 | 1,110 |
| 1990-01-11 | 1,120 | 1,120 | 1,110 | 1,120 | 301,000 | 1,120 |
| 1990-01-10 | 1,140 | 1,140 | 1,120 | 1,120 | 516,000 | 1,120 |
| 1990-01-09 | 1,140 | 1,140 | 1,130 | 1,130 | 419,000 | 1,130 |
| 1990-01-08 | 1,120 | 1,140 | 1,120 | 1,140 | 608,000 | 1,140 |
| 1990-01-05 | 1,130 | 1,140 | 1,110 | 1,110 | 737,000 | 1,110 |
| 1990-01-04 | 1,140 | 1,140 | 1,120 | 1,120 | 155,000 | 1,120 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
