4202 (株)ダイセル の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-30408410405410117,000410
1993-12-29404410400403162,000403
1993-12-28400405397405240,000405
1993-12-27406406399400127,000400
1993-12-24427427401401408,000401
1993-12-22416425413422605,000422
1993-12-21424429412412239,000412
1993-12-20434434426426169,000426
1993-12-17434435424434336,000434
1993-12-16429440426439698,000439
1993-12-15425425418424116,000424
1993-12-14421429415429537,000429
1993-12-13425429421421345,000421
1993-12-10430432419420527,000420
1993-12-09419440419435233,000435
1993-12-08420422411420369,000420
1993-12-07420435420425252,000425
1993-12-06440440425425312,000425
1993-12-03448457443445649,000445
1993-12-02450470448448580,000448
1993-12-01440453433453522,000453
1993-11-30436445433440329,000440
1993-11-29448448421433404,000433
1993-11-26454459448448543,000448
1993-11-25465470456459419,000459
1993-11-24472484457460285,000460
1993-11-22485485471472245,000472
1993-11-19495495490490239,000490
1993-11-18497501493493124,000493
1993-11-17501501490499194,000499
1993-11-16501514490501410,000501
1993-11-15515525501515722,000515
1993-11-12491515491515288,000515
1993-11-11491495490491359,000491
1993-11-10490495480491501,000491
1993-11-09485489480485435,000485
1993-11-08497500485485273,000485
1993-11-05495495471492329,000492
1993-11-04501501490490436,000490
1993-11-02510514502506387,000506
1993-11-01529529514514126,000514
1993-10-29520530519519236,000519
1993-10-28526528510510408,000510
1993-10-27530530520524138,000524
1993-10-26533543520520276,000520
1993-10-25545545535543370,000543
1993-10-22538540535540346,000540
1993-10-21538540535537236,000537
1993-10-20536540535540500,000540
1993-10-19526540524534350,000534
1993-10-18530535524524329,000524
1993-10-15522525511520684,000520
1993-10-145285285175211,105,000521
1993-10-13551551527528366,000528
1993-10-12567567552552840,000552
1993-10-08555555550551869,000551
1993-10-07545551540550614,000550
1993-10-06526534526534171,000534
1993-10-05530535521521201,000521
1993-10-04525530518528514,000528
1993-10-01507519504516432,000516
1993-09-30519519501507416,000507
1993-09-29515519510510683,000510
1993-09-28525525514515326,000515
1993-09-27532537525525480,000525
1993-09-245455455325321,014,000532
1993-09-22545555535535460,000535
1993-09-21560560554560519,000560
1993-09-20567567556560249,000560
1993-09-17561563556557323,000557
1993-09-16571571561561414,000561
1993-09-14579579566569467,000569
1993-09-13570570561569458,000569
1993-09-10570571561563486,000563
1993-09-09582582570570302,000570
1993-09-08584585580585188,000585
1993-09-07590590582588355,000588
1993-09-06592593588592248,000592
1993-09-03589595589592230,000592
1993-09-02595598588592372,000592
1993-09-01595609593595618,000595
1993-08-31595595588593275,000593
1993-08-30595595591595201,000595
1993-08-27582593582592221,000592
1993-08-2658458458058192,000581
1993-08-25590590575575146,000575
1993-08-24580585575575191,000575
1993-08-2358059057958567,000585
1993-08-20595595580590111,000590
1993-08-19592600590599206,000599
1993-08-18598598590592180,000592
1993-08-17590600590596274,000596
1993-08-16589592582590268,000590
1993-08-135916055855851,442,000585
1993-08-125986025905981,404,000598
1993-08-11576598576598675,000598
1993-08-10577579574576159,000576
1993-08-09579580573577381,000577
1993-08-06579579576577559,000577
1993-08-05582589581585314,000585
1993-08-04578584578580154,000580
1993-08-03589589580585202,000585
1993-08-02585592582585279,000585
1993-07-30585589582585281,000585
1993-07-29570584568584310,000584
1993-07-28569575561561196,000561
1993-07-2756657656157640,000576
1993-07-26565569563566103,000566
1993-07-23579579565565102,000565
1993-07-22576579566579206,000579
1993-07-21579579566576124,000576
1993-07-20565574565566210,000566
1993-07-19580589565565153,000565
1993-07-16580589576589333,000589
1993-07-15576580571580209,000580
1993-07-14567568560566190,000566
1993-07-13567567557565417,000565
1993-07-12577580557557156,000557
1993-07-09557559556557182,000557
1993-07-08561563556558204,000558
1993-07-07572574563563140,000563
1993-07-0657357957357982,000579
1993-07-05579579571578115,000578
1993-07-02570583566583373,000583
1993-07-01560570555570216,000570
1993-06-30560569550550207,000550
1993-06-29570570563564226,000564
1993-06-28565575564570262,000570
1993-06-25576580570575177,000575
1993-06-24564567562565239,000565
1993-06-23564567563564315,000564
1993-06-22551569551560534,000560
1993-06-21575575551551441,000551
1993-06-18576582576576173,000576
1993-06-17592592579584214,000584
1993-06-16595595576582593,000582
1993-06-15616616593595485,000595
1993-06-14616619616616134,000616
1993-06-11628628614615371,000615
1993-06-10617628616628249,000628
1993-06-08634634621627487,000627
1993-06-07634634629630604,000630
1993-06-046276406256341,837,000634
1993-06-03625630622627506,000627
1993-06-02614625614621470,000621
1993-06-01625625613613829,000613
1993-05-31629629620623719,000623
1993-05-286286336236301,834,000630
1993-05-276196266146231,503,000623
1993-05-26600612600611660,000611
1993-05-256006106006091,197,000609
1993-05-24580590577586109,000586
1993-05-21580595575586207,000586
1993-05-20581590575580298,000580
1993-05-19576587575580306,000580
1993-05-18590590575575476,000575
1993-05-17595597590593266,000593
1993-05-14586595585595170,000595
1993-05-13590590584586371,000586
1993-05-12595603590590404,000590
1993-05-11595605593605569,000605
1993-05-10596598582598408,000598
1993-05-07596600588588640,000588
1993-05-06605605586590513,000590
1993-04-30599609595602548,000602
1993-04-28600600580585521,000585
1993-04-27568589565580339,000580
1993-04-26570575565570208,000570
1993-04-23577577565565208,000565
1993-04-22575580575577163,000577
1993-04-21587588570574418,000574
1993-04-205955965835881,020,000588
1993-04-19600600588594459,000594
1993-04-16606612588590798,000590
1993-04-15601609596605937,000605
1993-04-14610620596601677,000601
1993-04-135906235906201,148,000620
1993-04-12606614591600549,000600
1993-04-096186196056161,787,000616
1993-04-085896235866191,857,000619
1993-04-075675855655851,002,000585
1993-04-065855865675691,668,000569
1993-04-055825955805801,386,000580
1993-04-025996035855923,734,000592
1993-04-015515715485711,168,000571
1993-03-315605825575601,787,000560
1993-03-305725775605691,621,000569
1993-03-295405825405822,457,000582
1993-03-265265405215302,102,000530
1993-03-25500519500509808,000509
1993-03-24505505495497449,000497
1993-03-23498505493505705,000505
1993-03-22509509498503407,000503
1993-03-195115195065103,127,000510
1993-03-184805064804964,237,000496
1993-03-174474644474641,553,000464
1993-03-16450453436437495,000437
1993-03-15441449439449272,000449
1993-03-12434438431438584,000438
1993-03-11438438436438160,000438
1993-03-10440441435438291,000438
1993-03-09428439425439617,000439
1993-03-08416435415429415,000429
1993-03-05410413408408252,000408
1993-03-04411414408408460,000408
1993-03-03419420408410456,000410
1993-03-02422425419419207,000419
1993-03-0143143142542586,000425
1993-02-26431434427431135,000431
1993-02-25439439430431391,000431
1993-02-24439439430430211,000430
1993-02-23437439435437248,000437
1993-02-2243944243744066,000440
1993-02-19449449437437220,000437
1993-02-18440449437449135,000449
1993-02-17436440433440399,000440
1993-02-16449452436436484,000436
1993-02-15445452442445268,000445
1993-02-12448448440441192,000441
1993-02-10448448440448291,000448
1993-02-09441445441443114,000443
1993-02-08452452440440201,000440
1993-02-05448450440448197,000448
1993-02-0444744844344895,000448
1993-02-03438448438442256,000442
1993-02-02441446438438193,000438
1993-02-01432440432440120,000440
1993-01-29434440430431529,000431
1993-01-28428435428430474,000430
1993-01-27430430427427276,000427
1993-01-26428430427430129,000430
1993-01-25432433429430249,000430
1993-01-22432432427427246,000427
1993-01-21436436432432174,000432
1993-01-20445445436438133,000438
1993-01-19436448436448351,000448
1993-01-18445445435435140,000435
1993-01-14443454437450178,000450
1993-01-13455455445446185,000446
1993-01-12446449444445218,000445
1993-01-11451451442444180,000444
1993-01-08450450441441198,000441
1993-01-07460460447450279,000450
1993-01-06450454449454223,000454
1993-01-05456457447448126,000448
1993-01-0445845945645650,000456

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