4202 (株)ダイセル の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 576 | 594 | 576 | 590 | 188,000 | 590 |
| 1991-12-27 | 581 | 582 | 577 | 577 | 128,000 | 577 |
| 1991-12-26 | 571 | 585 | 571 | 574 | 214,000 | 574 |
| 1991-12-25 | 571 | 581 | 571 | 581 | 388,000 | 581 |
| 1991-12-24 | 605 | 606 | 570 | 570 | 350,000 | 570 |
| 1991-12-20 | 604 | 610 | 591 | 600 | 457,000 | 600 |
| 1991-12-19 | 610 | 610 | 605 | 610 | 155,000 | 610 |
| 1991-12-18 | 618 | 620 | 616 | 617 | 143,000 | 617 |
| 1991-12-17 | 624 | 625 | 621 | 623 | 388,000 | 623 |
| 1991-12-16 | 620 | 626 | 620 | 620 | 102,000 | 620 |
| 1991-12-13 | 616 | 627 | 612 | 627 | 377,000 | 627 |
| 1991-12-12 | 593 | 610 | 593 | 609 | 213,000 | 609 |
| 1991-12-11 | 599 | 599 | 592 | 596 | 195,000 | 596 |
| 1991-12-10 | 611 | 611 | 596 | 600 | 224,000 | 600 |
| 1991-12-09 | 601 | 605 | 599 | 601 | 308,000 | 601 |
| 1991-12-06 | 610 | 610 | 601 | 606 | 257,000 | 606 |
| 1991-12-05 | 610 | 618 | 610 | 617 | 144,000 | 617 |
| 1991-12-04 | 611 | 624 | 611 | 624 | 85,000 | 624 |
| 1991-12-03 | 599 | 607 | 599 | 606 | 285,000 | 606 |
| 1991-12-02 | 600 | 603 | 598 | 598 | 262,000 | 598 |
| 1991-11-29 | 612 | 619 | 605 | 606 | 343,000 | 606 |
| 1991-11-28 | 627 | 627 | 611 | 620 | 312,000 | 620 |
| 1991-11-27 | 627 | 635 | 627 | 630 | 356,000 | 630 |
| 1991-11-26 | 615 | 627 | 615 | 627 | 146,000 | 627 |
| 1991-11-25 | 627 | 627 | 614 | 614 | 170,000 | 614 |
| 1991-11-22 | 610 | 615 | 610 | 611 | 393,000 | 611 |
| 1991-11-21 | 616 | 623 | 609 | 610 | 312,000 | 610 |
| 1991-11-20 | 614 | 620 | 612 | 615 | 388,000 | 615 |
| 1991-11-19 | 620 | 625 | 616 | 624 | 362,000 | 624 |
| 1991-11-18 | 612 | 622 | 610 | 610 | 424,000 | 610 |
| 1991-11-15 | 645 | 648 | 632 | 632 | 486,000 | 632 |
| 1991-11-14 | 641 | 651 | 641 | 648 | 194,000 | 648 |
| 1991-11-13 | 660 | 662 | 649 | 651 | 321,000 | 651 |
| 1991-11-12 | 664 | 673 | 661 | 661 | 283,000 | 661 |
| 1991-11-11 | 662 | 670 | 660 | 665 | 297,000 | 665 |
| 1991-11-08 | 674 | 674 | 656 | 660 | 543,000 | 660 |
| 1991-11-07 | 681 | 685 | 674 | 674 | 314,000 | 674 |
| 1991-11-06 | 688 | 691 | 686 | 688 | 460,000 | 688 |
| 1991-11-05 | 695 | 695 | 690 | 695 | 456,000 | 695 |
| 1991-11-01 | 695 | 698 | 689 | 696 | 1,445,000 | 696 |
| 1991-10-31 | 695 | 699 | 695 | 695 | 921,000 | 695 |
| 1991-10-30 | 695 | 710 | 695 | 695 | 1,451,000 | 695 |
| 1991-10-29 | 696 | 700 | 693 | 693 | 858,000 | 693 |
| 1991-10-28 | 695 | 703 | 692 | 692 | 242,000 | 692 |
| 1991-10-25 | 704 | 707 | 691 | 691 | 693,000 | 691 |
| 1991-10-24 | 715 | 716 | 705 | 706 | 589,000 | 706 |
| 1991-10-23 | 711 | 721 | 711 | 715 | 750,000 | 715 |
| 1991-10-22 | 720 | 730 | 717 | 721 | 812,000 | 721 |
| 1991-10-21 | 727 | 732 | 717 | 722 | 881,000 | 722 |
| 1991-10-18 | 716 | 736 | 716 | 721 | 2,627,000 | 721 |
| 1991-10-17 | 704 | 723 | 691 | 707 | 1,636,000 | 707 |
| 1991-10-16 | 708 | 709 | 700 | 705 | 966,000 | 705 |
| 1991-10-15 | 698 | 709 | 698 | 707 | 506,000 | 707 |
| 1991-10-14 | 710 | 714 | 700 | 705 | 573,000 | 705 |
| 1991-10-11 | 714 | 717 | 705 | 716 | 727,000 | 716 |
| 1991-10-09 | 715 | 725 | 710 | 711 | 1,513,000 | 711 |
| 1991-10-08 | 705 | 732 | 705 | 725 | 4,099,000 | 725 |
| 1991-10-07 | 708 | 716 | 702 | 704 | 2,963,000 | 704 |
| 1991-10-04 | 690 | 728 | 690 | 717 | 7,643,000 | 717 |
| 1991-10-03 | 660 | 682 | 660 | 681 | 1,651,000 | 681 |
| 1991-10-02 | 650 | 660 | 650 | 660 | 508,000 | 660 |
| 1991-10-01 | 641 | 660 | 640 | 660 | 364,000 | 660 |
| 1991-09-30 | 640 | 653 | 640 | 650 | 358,000 | 650 |
| 1991-09-27 | 664 | 664 | 651 | 660 | 210,000 | 660 |
| 1991-09-26 | 650 | 664 | 650 | 664 | 342,000 | 664 |
| 1991-09-25 | 658 | 658 | 642 | 650 | 384,000 | 650 |
| 1991-09-24 | 648 | 658 | 640 | 646 | 269,000 | 646 |
| 1991-09-20 | 660 | 665 | 642 | 650 | 410,000 | 650 |
| 1991-09-19 | 670 | 672 | 660 | 660 | 584,000 | 660 |
| 1991-09-18 | 660 | 671 | 660 | 665 | 525,000 | 665 |
| 1991-09-17 | 686 | 686 | 670 | 680 | 554,000 | 680 |
| 1991-09-13 | 658 | 684 | 657 | 684 | 1,081,000 | 684 |
| 1991-09-12 | 655 | 675 | 655 | 655 | 421,000 | 655 |
| 1991-09-11 | 645 | 683 | 645 | 664 | 1,338,000 | 664 |
| 1991-09-10 | 658 | 660 | 645 | 655 | 267,000 | 655 |
| 1991-09-09 | 650 | 665 | 650 | 660 | 871,000 | 660 |
| 1991-09-06 | 632 | 665 | 632 | 652 | 1,693,000 | 652 |
| 1991-09-05 | 631 | 635 | 630 | 632 | 413,000 | 632 |
| 1991-09-04 | 630 | 636 | 615 | 636 | 1,023,000 | 636 |
| 1991-09-03 | 630 | 641 | 630 | 630 | 1,212,000 | 630 |
| 1991-09-02 | 600 | 640 | 598 | 632 | 545,000 | 632 |
| 1991-08-30 | 600 | 602 | 582 | 582 | 404,000 | 582 |
| 1991-08-29 | 561 | 571 | 561 | 570 | 187,000 | 570 |
| 1991-08-28 | 552 | 571 | 550 | 571 | 267,000 | 571 |
| 1991-08-27 | 557 | 569 | 552 | 552 | 213,000 | 552 |
| 1991-08-26 | 580 | 580 | 555 | 555 | 148,000 | 555 |
| 1991-08-23 | 580 | 582 | 577 | 578 | 644,000 | 578 |
| 1991-08-22 | 586 | 586 | 580 | 584 | 469,000 | 584 |
| 1991-08-21 | 545 | 568 | 545 | 557 | 377,000 | 557 |
| 1991-08-20 | 540 | 550 | 530 | 543 | 588,000 | 543 |
| 1991-08-19 | 577 | 577 | 537 | 540 | 731,000 | 540 |
| 1991-08-16 | 579 | 580 | 576 | 577 | 194,000 | 577 |
| 1991-08-15 | 579 | 580 | 575 | 580 | 228,000 | 580 |
| 1991-08-14 | 570 | 578 | 570 | 578 | 476,000 | 578 |
| 1991-08-13 | 570 | 579 | 566 | 573 | 1,350,000 | 573 |
| 1991-08-12 | 612 | 612 | 570 | 572 | 353,000 | 572 |
| 1991-08-09 | 625 | 625 | 613 | 613 | 170,000 | 613 |
| 1991-08-08 | 636 | 640 | 625 | 629 | 962,000 | 629 |
| 1991-08-07 | 653 | 655 | 634 | 634 | 582,000 | 634 |
| 1991-08-06 | 660 | 660 | 651 | 651 | 481,000 | 651 |
| 1991-08-05 | 668 | 668 | 655 | 660 | 109,000 | 660 |
| 1991-08-02 | 655 | 670 | 652 | 670 | 194,000 | 670 |
| 1991-08-01 | 665 | 665 | 655 | 655 | 86,000 | 655 |
| 1991-07-31 | 670 | 675 | 660 | 665 | 297,000 | 665 |
| 1991-07-30 | 653 | 675 | 651 | 670 | 304,000 | 670 |
| 1991-07-29 | 650 | 658 | 650 | 655 | 369,000 | 655 |
| 1991-07-26 | 640 | 652 | 640 | 650 | 188,000 | 650 |
| 1991-07-25 | 642 | 665 | 641 | 665 | 321,000 | 665 |
| 1991-07-24 | 631 | 640 | 631 | 640 | 142,000 | 640 |
| 1991-07-23 | 635 | 640 | 615 | 640 | 113,000 | 640 |
| 1991-07-22 | 647 | 647 | 641 | 643 | 74,000 | 643 |
| 1991-07-19 | 647 | 647 | 635 | 647 | 310,000 | 647 |
| 1991-07-18 | 648 | 648 | 625 | 647 | 159,000 | 647 |
| 1991-07-17 | 655 | 655 | 650 | 654 | 64,000 | 654 |
| 1991-07-16 | 660 | 665 | 651 | 655 | 145,000 | 655 |
| 1991-07-15 | 655 | 663 | 650 | 660 | 150,000 | 660 |
| 1991-07-12 | 651 | 656 | 650 | 655 | 186,000 | 655 |
| 1991-07-11 | 655 | 668 | 653 | 660 | 139,000 | 660 |
| 1991-07-10 | 640 | 668 | 634 | 668 | 393,000 | 668 |
| 1991-07-09 | 625 | 645 | 585 | 630 | 544,000 | 630 |
| 1991-07-08 | 648 | 655 | 625 | 625 | 267,000 | 625 |
| 1991-07-05 | 660 | 668 | 651 | 668 | 179,000 | 668 |
| 1991-07-04 | 670 | 670 | 655 | 670 | 208,000 | 670 |
| 1991-07-03 | 685 | 689 | 678 | 678 | 154,000 | 678 |
| 1991-07-02 | 690 | 695 | 690 | 695 | 160,000 | 695 |
| 1991-07-01 | 685 | 690 | 680 | 690 | 241,000 | 690 |
| 1991-06-28 | 670 | 685 | 670 | 670 | 292,000 | 670 |
| 1991-06-27 | 671 | 679 | 670 | 670 | 180,000 | 670 |
| 1991-06-26 | 689 | 690 | 681 | 685 | 401,000 | 685 |
| 1991-06-25 | 670 | 690 | 668 | 690 | 679,000 | 690 |
| 1991-06-24 | 695 | 695 | 674 | 674 | 559,000 | 674 |
| 1991-06-21 | 693 | 698 | 693 | 695 | 438,000 | 695 |
| 1991-06-20 | 700 | 703 | 699 | 699 | 631,000 | 699 |
| 1991-06-19 | 700 | 715 | 700 | 703 | 228,000 | 703 |
| 1991-06-18 | 715 | 722 | 715 | 717 | 310,000 | 717 |
| 1991-06-17 | 710 | 725 | 710 | 725 | 594,000 | 725 |
| 1991-06-14 | 709 | 709 | 695 | 706 | 574,000 | 706 |
| 1991-06-13 | 691 | 720 | 691 | 709 | 1,025,000 | 709 |
| 1991-06-12 | 695 | 700 | 691 | 694 | 371,000 | 694 |
| 1991-06-11 | 696 | 698 | 693 | 695 | 244,000 | 695 |
| 1991-06-10 | 710 | 710 | 697 | 697 | 155,000 | 697 |
| 1991-06-07 | 712 | 712 | 698 | 700 | 179,000 | 700 |
| 1991-06-06 | 701 | 707 | 699 | 702 | 337,000 | 702 |
| 1991-06-05 | 720 | 720 | 708 | 708 | 226,000 | 708 |
| 1991-06-04 | 726 | 727 | 716 | 717 | 126,000 | 717 |
| 1991-06-03 | 727 | 731 | 725 | 727 | 241,000 | 727 |
| 1991-05-31 | 710 | 725 | 710 | 719 | 267,000 | 719 |
| 1991-05-30 | 710 | 710 | 708 | 708 | 223,000 | 708 |
| 1991-05-29 | 710 | 710 | 705 | 710 | 395,000 | 710 |
| 1991-05-28 | 715 | 715 | 705 | 709 | 157,000 | 709 |
| 1991-05-27 | 717 | 722 | 710 | 715 | 197,000 | 715 |
| 1991-05-24 | 724 | 725 | 710 | 717 | 300,000 | 717 |
| 1991-05-23 | 707 | 726 | 705 | 725 | 1,038,000 | 725 |
| 1991-05-22 | 710 | 715 | 695 | 700 | 1,070,000 | 700 |
| 1991-05-21 | 751 | 759 | 730 | 730 | 416,000 | 730 |
| 1991-05-20 | 752 | 752 | 741 | 741 | 132,000 | 741 |
| 1991-05-17 | 766 | 766 | 755 | 757 | 408,000 | 757 |
| 1991-05-16 | 755 | 762 | 755 | 756 | 355,000 | 756 |
| 1991-05-15 | 763 | 769 | 760 | 762 | 356,000 | 762 |
| 1991-05-14 | 770 | 770 | 762 | 763 | 140,000 | 763 |
| 1991-05-13 | 760 | 770 | 755 | 760 | 195,000 | 760 |
| 1991-05-10 | 768 | 773 | 760 | 760 | 530,000 | 760 |
| 1991-05-09 | 765 | 768 | 755 | 766 | 293,000 | 766 |
| 1991-05-08 | 769 | 777 | 755 | 765 | 528,000 | 765 |
| 1991-05-07 | 772 | 780 | 770 | 770 | 162,000 | 770 |
| 1991-05-02 | 785 | 789 | 777 | 782 | 927,000 | 782 |
| 1991-05-01 | 770 | 785 | 761 | 779 | 440,000 | 779 |
| 1991-04-30 | 760 | 760 | 751 | 751 | 748,000 | 751 |
| 1991-04-26 | 772 | 775 | 756 | 759 | 1,176,000 | 759 |
| 1991-04-25 | 795 | 795 | 770 | 770 | 683,000 | 770 |
| 1991-04-24 | 800 | 805 | 796 | 796 | 759,000 | 796 |
| 1991-04-23 | 795 | 806 | 790 | 796 | 799,000 | 796 |
| 1991-04-22 | 820 | 820 | 805 | 805 | 396,000 | 805 |
| 1991-04-19 | 825 | 825 | 816 | 817 | 477,000 | 817 |
| 1991-04-18 | 829 | 838 | 816 | 825 | 411,000 | 825 |
| 1991-04-17 | 828 | 845 | 828 | 839 | 844,000 | 839 |
| 1991-04-16 | 849 | 850 | 822 | 825 | 547,000 | 825 |
| 1991-04-15 | 844 | 845 | 836 | 845 | 413,000 | 845 |
| 1991-04-12 | 838 | 844 | 831 | 844 | 646,000 | 844 |
| 1991-04-11 | 845 | 853 | 831 | 840 | 701,000 | 840 |
| 1991-04-10 | 840 | 861 | 838 | 848 | 2,959,000 | 848 |
| 1991-04-09 | 844 | 856 | 838 | 843 | 4,160,000 | 843 |
| 1991-04-08 | 830 | 843 | 829 | 839 | 1,427,000 | 839 |
| 1991-04-05 | 820 | 833 | 818 | 830 | 1,612,000 | 830 |
| 1991-04-04 | 803 | 817 | 803 | 815 | 822,000 | 815 |
| 1991-04-03 | 805 | 812 | 791 | 803 | 1,025,000 | 803 |
| 1991-04-02 | 790 | 796 | 785 | 796 | 297,000 | 796 |
| 1991-04-01 | 793 | 795 | 780 | 785 | 304,000 | 785 |
| 1991-03-29 | 790 | 790 | 776 | 780 | 206,000 | 780 |
| 1991-03-28 | 773 | 783 | 761 | 780 | 372,000 | 780 |
| 1991-03-27 | 789 | 795 | 777 | 779 | 249,000 | 779 |
| 1991-03-26 | 797 | 797 | 777 | 789 | 485,000 | 789 |
| 1991-03-25 | 798 | 798 | 788 | 790 | 1,070,000 | 790 |
| 1991-03-22 | 800 | 806 | 789 | 790 | 578,000 | 790 |
| 1991-03-20 | 805 | 808 | 799 | 799 | 854,000 | 799 |
| 1991-03-19 | 808 | 819 | 803 | 815 | 646,000 | 815 |
| 1991-03-18 | 802 | 809 | 800 | 808 | 586,000 | 808 |
| 1991-03-15 | 790 | 800 | 789 | 792 | 654,000 | 792 |
| 1991-03-14 | 790 | 795 | 786 | 788 | 615,000 | 788 |
| 1991-03-13 | 799 | 799 | 785 | 790 | 588,000 | 790 |
| 1991-03-12 | 800 | 800 | 797 | 797 | 384,000 | 797 |
| 1991-03-11 | 815 | 815 | 800 | 800 | 434,000 | 800 |
| 1991-03-08 | 801 | 810 | 792 | 801 | 642,000 | 801 |
| 1991-03-07 | 811 | 811 | 799 | 800 | 343,000 | 800 |
| 1991-03-06 | 795 | 830 | 795 | 811 | 861,000 | 811 |
| 1991-03-05 | 792 | 800 | 792 | 795 | 171,000 | 795 |
| 1991-03-04 | 786 | 800 | 786 | 792 | 179,000 | 792 |
| 1991-03-01 | 812 | 825 | 800 | 805 | 284,000 | 805 |
| 1991-02-28 | 815 | 830 | 808 | 820 | 751,000 | 820 |
| 1991-02-27 | 806 | 814 | 792 | 807 | 526,000 | 807 |
| 1991-02-26 | 819 | 827 | 800 | 816 | 1,789,000 | 816 |
| 1991-02-25 | 805 | 805 | 776 | 800 | 678,000 | 800 |
| 1991-02-22 | 802 | 809 | 790 | 795 | 460,000 | 795 |
| 1991-02-21 | 808 | 808 | 792 | 795 | 1,204,000 | 795 |
| 1991-02-20 | 817 | 818 | 790 | 808 | 728,000 | 808 |
| 1991-02-19 | 830 | 840 | 810 | 818 | 1,475,000 | 818 |
| 1991-02-18 | 800 | 830 | 800 | 830 | 2,800,000 | 830 |
| 1991-02-15 | 757 | 765 | 750 | 765 | 527,000 | 765 |
| 1991-02-14 | 760 | 768 | 757 | 757 | 1,194,000 | 757 |
| 1991-02-13 | 760 | 766 | 748 | 757 | 653,000 | 757 |
| 1991-02-12 | 770 | 775 | 765 | 770 | 889,000 | 770 |
| 1991-02-08 | 745 | 759 | 744 | 752 | 1,901,000 | 752 |
| 1991-02-07 | 720 | 743 | 720 | 736 | 1,852,000 | 736 |
| 1991-02-06 | 700 | 720 | 700 | 720 | 1,013,000 | 720 |
| 1991-02-05 | 680 | 700 | 675 | 690 | 425,000 | 690 |
| 1991-02-04 | 680 | 690 | 670 | 670 | 196,000 | 670 |
| 1991-02-01 | 680 | 680 | 670 | 670 | 225,000 | 670 |
| 1991-01-31 | 700 | 705 | 680 | 680 | 388,000 | 680 |
| 1991-01-30 | 700 | 700 | 691 | 695 | 191,000 | 695 |
| 1991-01-29 | 701 | 704 | 701 | 701 | 137,000 | 701 |
| 1991-01-28 | 701 | 709 | 701 | 705 | 337,000 | 705 |
| 1991-01-25 | 705 | 710 | 699 | 703 | 623,000 | 703 |
| 1991-01-24 | 696 | 700 | 695 | 695 | 389,000 | 695 |
| 1991-01-23 | 703 | 703 | 690 | 695 | 452,000 | 695 |
| 1991-01-22 | 720 | 724 | 715 | 717 | 286,000 | 717 |
| 1991-01-21 | 716 | 723 | 713 | 720 | 448,000 | 720 |
| 1991-01-18 | 720 | 730 | 710 | 723 | 1,867,000 | 723 |
| 1991-01-17 | 680 | 715 | 680 | 701 | 699,000 | 701 |
| 1991-01-16 | 698 | 698 | 681 | 685 | 434,000 | 685 |
| 1991-01-14 | 710 | 720 | 687 | 720 | 492,000 | 720 |
| 1991-01-11 | 690 | 709 | 686 | 709 | 740,000 | 709 |
| 1991-01-10 | 675 | 690 | 675 | 680 | 235,000 | 680 |
| 1991-01-09 | 677 | 693 | 677 | 693 | 371,000 | 693 |
| 1991-01-08 | 695 | 700 | 675 | 690 | 237,000 | 690 |
| 1991-01-07 | 710 | 710 | 700 | 702 | 174,000 | 702 |
| 1991-01-04 | 700 | 720 | 700 | 720 | 261,000 | 720 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
