4202 (株)ダイセル の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 466 | 466 | 458 | 458 | 54,000 | 458 |
| 1992-12-29 | 466 | 468 | 466 | 468 | 157,000 | 468 |
| 1992-12-28 | 470 | 470 | 465 | 466 | 115,000 | 466 |
| 1992-12-25 | 478 | 478 | 469 | 470 | 194,000 | 470 |
| 1992-12-24 | 475 | 475 | 468 | 469 | 83,000 | 469 |
| 1992-12-22 | 466 | 470 | 466 | 470 | 320,000 | 470 |
| 1992-12-21 | 470 | 470 | 465 | 469 | 407,000 | 469 |
| 1992-12-18 | 470 | 480 | 468 | 480 | 227,000 | 480 |
| 1992-12-17 | 462 | 470 | 461 | 467 | 210,000 | 467 |
| 1992-12-16 | 474 | 476 | 465 | 466 | 227,000 | 466 |
| 1992-12-15 | 475 | 475 | 468 | 474 | 153,000 | 474 |
| 1992-12-14 | 477 | 477 | 475 | 475 | 199,000 | 475 |
| 1992-12-11 | 486 | 493 | 481 | 492 | 799,000 | 492 |
| 1992-12-10 | 474 | 484 | 474 | 476 | 410,000 | 476 |
| 1992-12-09 | 468 | 476 | 467 | 469 | 397,000 | 469 |
| 1992-12-08 | 463 | 463 | 455 | 458 | 259,000 | 458 |
| 1992-12-07 | 466 | 470 | 463 | 463 | 92,000 | 463 |
| 1992-12-04 | 465 | 465 | 456 | 456 | 398,000 | 456 |
| 1992-12-03 | 475 | 475 | 460 | 460 | 276,000 | 460 |
| 1992-12-02 | 473 | 480 | 470 | 472 | 102,000 | 472 |
| 1992-12-01 | 483 | 483 | 473 | 473 | 146,000 | 473 |
| 1992-11-30 | 484 | 484 | 477 | 480 | 144,000 | 480 |
| 1992-11-27 | 479 | 482 | 476 | 482 | 121,000 | 482 |
| 1992-11-26 | 470 | 478 | 470 | 474 | 201,000 | 474 |
| 1992-11-25 | 480 | 480 | 474 | 474 | 118,000 | 474 |
| 1992-11-24 | 478 | 484 | 473 | 473 | 191,000 | 473 |
| 1992-11-20 | 463 | 473 | 460 | 473 | 301,000 | 473 |
| 1992-11-19 | 479 | 481 | 458 | 458 | 358,000 | 458 |
| 1992-11-18 | 468 | 475 | 461 | 475 | 410,000 | 475 |
| 1992-11-17 | 461 | 463 | 460 | 463 | 306,000 | 463 |
| 1992-11-16 | 464 | 467 | 461 | 463 | 218,000 | 463 |
| 1992-11-13 | 463 | 464 | 461 | 463 | 313,000 | 463 |
| 1992-11-12 | 470 | 470 | 465 | 468 | 314,000 | 468 |
| 1992-11-11 | 470 | 473 | 465 | 470 | 230,000 | 470 |
| 1992-11-10 | 467 | 470 | 465 | 470 | 302,000 | 470 |
| 1992-11-09 | 472 | 475 | 464 | 465 | 252,000 | 465 |
| 1992-11-06 | 485 | 485 | 475 | 475 | 435,000 | 475 |
| 1992-11-05 | 495 | 495 | 478 | 480 | 715,000 | 480 |
| 1992-11-04 | 489 | 494 | 489 | 494 | 138,000 | 494 |
| 1992-11-02 | 488 | 490 | 480 | 490 | 76,000 | 490 |
| 1992-10-30 | 492 | 492 | 483 | 483 | 223,000 | 483 |
| 1992-10-29 | 500 | 500 | 480 | 487 | 503,000 | 487 |
| 1992-10-28 | 499 | 502 | 491 | 491 | 262,000 | 491 |
| 1992-10-27 | 494 | 496 | 494 | 496 | 67,000 | 496 |
| 1992-10-26 | 504 | 504 | 493 | 493 | 173,000 | 493 |
| 1992-10-23 | 500 | 500 | 495 | 499 | 253,000 | 499 |
| 1992-10-22 | 509 | 509 | 498 | 499 | 200,000 | 499 |
| 1992-10-21 | 500 | 500 | 495 | 499 | 406,000 | 499 |
| 1992-10-20 | 503 | 503 | 498 | 502 | 155,000 | 502 |
| 1992-10-19 | 516 | 516 | 503 | 509 | 228,000 | 509 |
| 1992-10-16 | 516 | 517 | 506 | 506 | 158,000 | 506 |
| 1992-10-15 | 511 | 514 | 506 | 506 | 159,000 | 506 |
| 1992-10-14 | 519 | 521 | 508 | 508 | 151,000 | 508 |
| 1992-10-13 | 505 | 510 | 502 | 505 | 284,000 | 505 |
| 1992-10-12 | 501 | 509 | 496 | 502 | 207,000 | 502 |
| 1992-10-09 | 508 | 508 | 500 | 500 | 309,000 | 500 |
| 1992-10-08 | 518 | 518 | 508 | 508 | 171,000 | 508 |
| 1992-10-07 | 527 | 527 | 511 | 511 | 255,000 | 511 |
| 1992-10-06 | 536 | 536 | 522 | 525 | 159,000 | 525 |
| 1992-10-05 | 533 | 543 | 528 | 539 | 208,000 | 539 |
| 1992-10-02 | 535 | 535 | 523 | 528 | 107,000 | 528 |
| 1992-10-01 | 532 | 536 | 520 | 532 | 142,000 | 532 |
| 1992-09-30 | 541 | 541 | 522 | 522 | 200,000 | 522 |
| 1992-09-29 | 549 | 549 | 527 | 531 | 179,000 | 531 |
| 1992-09-28 | 554 | 555 | 536 | 549 | 131,000 | 549 |
| 1992-09-25 | 553 | 560 | 545 | 555 | 315,000 | 555 |
| 1992-09-24 | 553 | 553 | 540 | 553 | 403,000 | 553 |
| 1992-09-22 | 546 | 547 | 534 | 537 | 182,000 | 537 |
| 1992-09-21 | 549 | 550 | 536 | 536 | 200,000 | 536 |
| 1992-09-18 | 539 | 548 | 530 | 531 | 277,000 | 531 |
| 1992-09-17 | 538 | 542 | 535 | 540 | 234,000 | 540 |
| 1992-09-16 | 550 | 555 | 542 | 542 | 253,000 | 542 |
| 1992-09-14 | 550 | 555 | 545 | 550 | 199,000 | 550 |
| 1992-09-11 | 568 | 568 | 540 | 540 | 312,000 | 540 |
| 1992-09-10 | 561 | 566 | 555 | 560 | 554,000 | 560 |
| 1992-09-09 | 541 | 551 | 540 | 551 | 122,000 | 551 |
| 1992-09-08 | 552 | 552 | 545 | 551 | 176,000 | 551 |
| 1992-09-07 | 551 | 557 | 551 | 557 | 100,000 | 557 |
| 1992-09-04 | 562 | 565 | 544 | 550 | 273,000 | 550 |
| 1992-09-03 | 528 | 558 | 528 | 558 | 177,000 | 558 |
| 1992-09-02 | 531 | 539 | 525 | 539 | 207,000 | 539 |
| 1992-09-01 | 556 | 556 | 540 | 541 | 304,000 | 541 |
| 1992-08-31 | 552 | 560 | 540 | 550 | 300,000 | 550 |
| 1992-08-28 | 537 | 560 | 520 | 547 | 515,000 | 547 |
| 1992-08-27 | 516 | 545 | 516 | 544 | 530,000 | 544 |
| 1992-08-26 | 516 | 524 | 513 | 518 | 253,000 | 518 |
| 1992-08-25 | 510 | 525 | 507 | 519 | 474,000 | 519 |
| 1992-08-24 | 516 | 525 | 514 | 517 | 459,000 | 517 |
| 1992-08-21 | 498 | 521 | 498 | 510 | 458,000 | 510 |
| 1992-08-20 | 465 | 494 | 465 | 494 | 530,000 | 494 |
| 1992-08-19 | 450 | 463 | 431 | 460 | 222,000 | 460 |
| 1992-08-18 | 471 | 471 | 450 | 450 | 87,000 | 450 |
| 1992-08-17 | 477 | 477 | 472 | 472 | 124,000 | 472 |
| 1992-08-14 | 475 | 475 | 470 | 475 | 266,000 | 475 |
| 1992-08-13 | 475 | 489 | 475 | 475 | 335,000 | 475 |
| 1992-08-12 | 476 | 482 | 475 | 480 | 636,000 | 480 |
| 1992-08-11 | 490 | 493 | 481 | 481 | 411,000 | 481 |
| 1992-08-10 | 485 | 490 | 468 | 490 | 493,000 | 490 |
| 1992-08-07 | 490 | 490 | 466 | 485 | 500,000 | 485 |
| 1992-08-06 | 479 | 488 | 478 | 488 | 1,376,000 | 488 |
| 1992-08-05 | 486 | 490 | 474 | 479 | 633,000 | 479 |
| 1992-08-04 | 505 | 505 | 486 | 486 | 241,000 | 486 |
| 1992-08-03 | 510 | 510 | 505 | 505 | 107,000 | 505 |
| 1992-07-31 | 501 | 520 | 501 | 510 | 72,000 | 510 |
| 1992-07-30 | 501 | 521 | 501 | 521 | 240,000 | 521 |
| 1992-07-29 | 527 | 533 | 500 | 500 | 137,000 | 500 |
| 1992-07-28 | 525 | 525 | 518 | 518 | 44,000 | 518 |
| 1992-07-27 | 538 | 540 | 516 | 530 | 148,000 | 530 |
| 1992-07-24 | 545 | 545 | 524 | 538 | 117,000 | 538 |
| 1992-07-23 | 516 | 545 | 516 | 540 | 131,000 | 540 |
| 1992-07-22 | 535 | 535 | 527 | 527 | 220,000 | 527 |
| 1992-07-21 | 536 | 540 | 535 | 537 | 166,000 | 537 |
| 1992-07-20 | 540 | 543 | 540 | 542 | 163,000 | 542 |
| 1992-07-17 | 561 | 570 | 551 | 570 | 247,000 | 570 |
| 1992-07-16 | 564 | 570 | 564 | 570 | 107,000 | 570 |
| 1992-07-15 | 571 | 575 | 570 | 570 | 150,000 | 570 |
| 1992-07-14 | 565 | 574 | 563 | 574 | 217,000 | 574 |
| 1992-07-13 | 551 | 566 | 551 | 560 | 55,000 | 560 |
| 1992-07-10 | 570 | 570 | 561 | 561 | 76,000 | 561 |
| 1992-07-09 | 559 | 564 | 555 | 564 | 151,000 | 564 |
| 1992-07-08 | 548 | 559 | 548 | 551 | 96,000 | 551 |
| 1992-07-07 | 551 | 559 | 546 | 559 | 115,000 | 559 |
| 1992-07-06 | 550 | 560 | 550 | 560 | 128,000 | 560 |
| 1992-07-03 | 548 | 557 | 545 | 550 | 414,000 | 550 |
| 1992-07-02 | 550 | 575 | 545 | 558 | 369,000 | 558 |
| 1992-07-01 | 528 | 544 | 528 | 544 | 152,000 | 544 |
| 1992-06-30 | 541 | 544 | 536 | 536 | 102,000 | 536 |
| 1992-06-29 | 539 | 539 | 533 | 537 | 101,000 | 537 |
| 1992-06-26 | 542 | 550 | 540 | 550 | 164,000 | 550 |
| 1992-06-25 | 552 | 552 | 541 | 552 | 187,000 | 552 |
| 1992-06-24 | 540 | 555 | 540 | 542 | 200,000 | 542 |
| 1992-06-23 | 540 | 546 | 538 | 546 | 198,000 | 546 |
| 1992-06-22 | 550 | 552 | 545 | 547 | 190,000 | 547 |
| 1992-06-19 | 546 | 560 | 546 | 560 | 344,000 | 560 |
| 1992-06-18 | 551 | 552 | 545 | 546 | 405,000 | 546 |
| 1992-06-17 | 570 | 570 | 557 | 560 | 393,000 | 560 |
| 1992-06-16 | 575 | 586 | 575 | 580 | 336,000 | 580 |
| 1992-06-15 | 583 | 583 | 580 | 580 | 262,000 | 580 |
| 1992-06-12 | 604 | 610 | 595 | 596 | 340,000 | 596 |
| 1992-06-11 | 582 | 609 | 582 | 609 | 211,000 | 609 |
| 1992-06-10 | 595 | 600 | 590 | 590 | 342,000 | 590 |
| 1992-06-09 | 596 | 604 | 596 | 600 | 279,000 | 600 |
| 1992-06-08 | 604 | 615 | 600 | 600 | 278,000 | 600 |
| 1992-06-05 | 605 | 610 | 605 | 605 | 264,000 | 605 |
| 1992-06-04 | 624 | 625 | 615 | 620 | 126,000 | 620 |
| 1992-06-03 | 626 | 629 | 621 | 625 | 485,000 | 625 |
| 1992-06-02 | 636 | 637 | 626 | 635 | 388,000 | 635 |
| 1992-06-01 | 636 | 644 | 635 | 639 | 909,000 | 639 |
| 1992-05-29 | 616 | 634 | 616 | 631 | 555,000 | 631 |
| 1992-05-28 | 610 | 624 | 610 | 624 | 251,000 | 624 |
| 1992-05-27 | 610 | 615 | 605 | 615 | 262,000 | 615 |
| 1992-05-26 | 610 | 619 | 610 | 619 | 310,000 | 619 |
| 1992-05-25 | 625 | 625 | 611 | 617 | 219,000 | 617 |
| 1992-05-22 | 628 | 634 | 618 | 618 | 569,000 | 618 |
| 1992-05-21 | 620 | 640 | 620 | 638 | 530,000 | 638 |
| 1992-05-20 | 653 | 659 | 630 | 635 | 2,161,000 | 635 |
| 1992-05-19 | 648 | 654 | 640 | 645 | 2,163,000 | 645 |
| 1992-05-18 | 613 | 630 | 613 | 628 | 305,000 | 628 |
| 1992-05-15 | 607 | 633 | 605 | 610 | 903,000 | 610 |
| 1992-05-14 | 612 | 620 | 612 | 612 | 483,000 | 612 |
| 1992-05-13 | 605 | 620 | 605 | 615 | 296,000 | 615 |
| 1992-05-12 | 617 | 625 | 610 | 615 | 247,000 | 615 |
| 1992-05-11 | 633 | 633 | 620 | 627 | 687,000 | 627 |
| 1992-05-08 | 615 | 633 | 611 | 628 | 1,536,000 | 628 |
| 1992-05-07 | 588 | 607 | 588 | 605 | 789,000 | 605 |
| 1992-05-06 | 565 | 580 | 565 | 578 | 268,000 | 578 |
| 1992-05-01 | 561 | 569 | 561 | 566 | 218,000 | 566 |
| 1992-04-30 | 575 | 575 | 563 | 568 | 261,000 | 568 |
| 1992-04-28 | 579 | 579 | 561 | 575 | 307,000 | 575 |
| 1992-04-27 | 561 | 579 | 560 | 579 | 214,000 | 579 |
| 1992-04-24 | 565 | 568 | 555 | 560 | 288,000 | 560 |
| 1992-04-23 | 553 | 560 | 551 | 555 | 254,000 | 555 |
| 1992-04-22 | 560 | 565 | 553 | 556 | 317,000 | 556 |
| 1992-04-21 | 553 | 565 | 553 | 560 | 103,000 | 560 |
| 1992-04-20 | 556 | 569 | 556 | 569 | 142,000 | 569 |
| 1992-04-17 | 566 | 568 | 560 | 560 | 469,000 | 560 |
| 1992-04-16 | 560 | 582 | 560 | 570 | 553,000 | 570 |
| 1992-04-15 | 560 | 560 | 550 | 550 | 234,000 | 550 |
| 1992-04-14 | 537 | 550 | 535 | 545 | 242,000 | 545 |
| 1992-04-13 | 554 | 559 | 541 | 545 | 171,000 | 545 |
| 1992-04-10 | 541 | 560 | 541 | 559 | 586,000 | 559 |
| 1992-04-09 | 541 | 555 | 530 | 540 | 472,000 | 540 |
| 1992-04-08 | 531 | 550 | 531 | 550 | 689,000 | 550 |
| 1992-04-07 | 571 | 572 | 555 | 555 | 247,000 | 555 |
| 1992-04-06 | 565 | 582 | 565 | 582 | 332,000 | 582 |
| 1992-04-03 | 570 | 579 | 551 | 565 | 706,000 | 565 |
| 1992-04-02 | 581 | 586 | 554 | 570 | 594,000 | 570 |
| 1992-04-01 | 608 | 608 | 581 | 590 | 425,000 | 590 |
| 1992-03-31 | 615 | 617 | 609 | 609 | 206,000 | 609 |
| 1992-03-30 | 615 | 617 | 610 | 615 | 180,000 | 615 |
| 1992-03-27 | 625 | 626 | 612 | 615 | 443,000 | 615 |
| 1992-03-26 | 620 | 625 | 615 | 615 | 384,000 | 615 |
| 1992-03-25 | 610 | 620 | 605 | 620 | 425,000 | 620 |
| 1992-03-24 | 619 | 619 | 605 | 610 | 265,000 | 610 |
| 1992-03-23 | 605 | 610 | 605 | 609 | 6,503,000 | 609 |
| 1992-03-19 | 605 | 620 | 591 | 591 | 917,000 | 591 |
| 1992-03-18 | 620 | 622 | 590 | 602 | 1,165,000 | 602 |
| 1992-03-17 | 621 | 638 | 617 | 629 | 838,000 | 629 |
| 1992-03-16 | 623 | 630 | 616 | 628 | 686,000 | 628 |
| 1992-03-13 | 619 | 625 | 610 | 612 | 347,000 | 612 |
| 1992-03-12 | 596 | 620 | 596 | 619 | 405,000 | 619 |
| 1992-03-11 | 621 | 621 | 604 | 604 | 488,000 | 604 |
| 1992-03-10 | 620 | 625 | 611 | 623 | 156,000 | 623 |
| 1992-03-09 | 640 | 640 | 610 | 620 | 358,000 | 620 |
| 1992-03-06 | 648 | 665 | 635 | 646 | 1,819,000 | 646 |
| 1992-03-05 | 625 | 653 | 625 | 640 | 3,885,000 | 640 |
| 1992-03-04 | 586 | 626 | 586 | 626 | 1,030,000 | 626 |
| 1992-03-03 | 581 | 596 | 581 | 595 | 304,000 | 595 |
| 1992-03-02 | 595 | 595 | 591 | 591 | 285,000 | 591 |
| 1992-02-28 | 594 | 594 | 589 | 591 | 269,000 | 591 |
| 1992-02-27 | 598 | 600 | 588 | 594 | 374,000 | 594 |
| 1992-02-26 | 589 | 595 | 588 | 592 | 503,000 | 592 |
| 1992-02-25 | 590 | 590 | 585 | 589 | 99,000 | 589 |
| 1992-02-24 | 598 | 598 | 592 | 592 | 141,000 | 592 |
| 1992-02-21 | 579 | 589 | 577 | 589 | 474,000 | 589 |
| 1992-02-20 | 579 | 579 | 570 | 577 | 274,000 | 577 |
| 1992-02-19 | 580 | 587 | 573 | 579 | 834,000 | 579 |
| 1992-02-18 | 581 | 585 | 575 | 580 | 186,000 | 580 |
| 1992-02-17 | 580 | 583 | 574 | 581 | 897,000 | 581 |
| 1992-02-14 | 569 | 579 | 566 | 570 | 166,000 | 570 |
| 1992-02-13 | 585 | 585 | 569 | 569 | 297,000 | 569 |
| 1992-02-12 | 581 | 582 | 575 | 576 | 271,000 | 576 |
| 1992-02-10 | 588 | 592 | 581 | 581 | 527,000 | 581 |
| 1992-02-07 | 591 | 600 | 590 | 592 | 155,000 | 592 |
| 1992-02-06 | 590 | 600 | 589 | 590 | 197,000 | 590 |
| 1992-02-05 | 597 | 600 | 588 | 588 | 230,000 | 588 |
| 1992-02-04 | 603 | 603 | 592 | 595 | 670,000 | 595 |
| 1992-02-03 | 600 | 605 | 595 | 603 | 333,000 | 603 |
| 1992-01-31 | 592 | 607 | 590 | 595 | 490,000 | 595 |
| 1992-01-30 | 592 | 595 | 573 | 582 | 759,000 | 582 |
| 1992-01-29 | 575 | 582 | 571 | 582 | 173,000 | 582 |
| 1992-01-28 | 585 | 585 | 572 | 575 | 201,000 | 575 |
| 1992-01-27 | 580 | 588 | 570 | 588 | 254,000 | 588 |
| 1992-01-24 | 589 | 589 | 570 | 580 | 185,000 | 580 |
| 1992-01-23 | 581 | 595 | 581 | 590 | 618,000 | 590 |
| 1992-01-22 | 560 | 573 | 550 | 572 | 545,000 | 572 |
| 1992-01-21 | 558 | 574 | 550 | 550 | 204,000 | 550 |
| 1992-01-20 | 569 | 569 | 558 | 558 | 349,000 | 558 |
| 1992-01-17 | 576 | 580 | 568 | 568 | 363,000 | 568 |
| 1992-01-16 | 590 | 592 | 578 | 578 | 544,000 | 578 |
| 1992-01-14 | 590 | 590 | 580 | 580 | 541,000 | 580 |
| 1992-01-13 | 590 | 595 | 585 | 590 | 812,000 | 590 |
| 1992-01-10 | 590 | 597 | 587 | 590 | 749,000 | 590 |
| 1992-01-09 | 598 | 598 | 586 | 586 | 89,000 | 586 |
| 1992-01-08 | 605 | 605 | 598 | 599 | 155,000 | 599 |
| 1992-01-07 | 615 | 615 | 612 | 615 | 410,000 | 615 |
| 1992-01-06 | 601 | 625 | 601 | 610 | 258,000 | 610 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
