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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 408 | 410 | 405 | 410 | 117,000 | 410 |
| 1993-12-29 | 404 | 410 | 400 | 403 | 162,000 | 403 |
| 1993-12-28 | 400 | 405 | 397 | 405 | 240,000 | 405 |
| 1993-12-27 | 406 | 406 | 399 | 400 | 127,000 | 400 |
| 1993-12-24 | 427 | 427 | 401 | 401 | 408,000 | 401 |
| 1993-12-22 | 416 | 425 | 413 | 422 | 605,000 | 422 |
| 1993-12-21 | 424 | 429 | 412 | 412 | 239,000 | 412 |
| 1993-12-20 | 434 | 434 | 426 | 426 | 169,000 | 426 |
| 1993-12-17 | 434 | 435 | 424 | 434 | 336,000 | 434 |
| 1993-12-16 | 429 | 440 | 426 | 439 | 698,000 | 439 |
| 1993-12-15 | 425 | 425 | 418 | 424 | 116,000 | 424 |
| 1993-12-14 | 421 | 429 | 415 | 429 | 537,000 | 429 |
| 1993-12-13 | 425 | 429 | 421 | 421 | 345,000 | 421 |
| 1993-12-10 | 430 | 432 | 419 | 420 | 527,000 | 420 |
| 1993-12-09 | 419 | 440 | 419 | 435 | 233,000 | 435 |
| 1993-12-08 | 420 | 422 | 411 | 420 | 369,000 | 420 |
| 1993-12-07 | 420 | 435 | 420 | 425 | 252,000 | 425 |
| 1993-12-06 | 440 | 440 | 425 | 425 | 312,000 | 425 |
| 1993-12-03 | 448 | 457 | 443 | 445 | 649,000 | 445 |
| 1993-12-02 | 450 | 470 | 448 | 448 | 580,000 | 448 |
| 1993-12-01 | 440 | 453 | 433 | 453 | 522,000 | 453 |
| 1993-11-30 | 436 | 445 | 433 | 440 | 329,000 | 440 |
| 1993-11-29 | 448 | 448 | 421 | 433 | 404,000 | 433 |
| 1993-11-26 | 454 | 459 | 448 | 448 | 543,000 | 448 |
| 1993-11-25 | 465 | 470 | 456 | 459 | 419,000 | 459 |
| 1993-11-24 | 472 | 484 | 457 | 460 | 285,000 | 460 |
| 1993-11-22 | 485 | 485 | 471 | 472 | 245,000 | 472 |
| 1993-11-19 | 495 | 495 | 490 | 490 | 239,000 | 490 |
| 1993-11-18 | 497 | 501 | 493 | 493 | 124,000 | 493 |
| 1993-11-17 | 501 | 501 | 490 | 499 | 194,000 | 499 |
| 1993-11-16 | 501 | 514 | 490 | 501 | 410,000 | 501 |
| 1993-11-15 | 515 | 525 | 501 | 515 | 722,000 | 515 |
| 1993-11-12 | 491 | 515 | 491 | 515 | 288,000 | 515 |
| 1993-11-11 | 491 | 495 | 490 | 491 | 359,000 | 491 |
| 1993-11-10 | 490 | 495 | 480 | 491 | 501,000 | 491 |
| 1993-11-09 | 485 | 489 | 480 | 485 | 435,000 | 485 |
| 1993-11-08 | 497 | 500 | 485 | 485 | 273,000 | 485 |
| 1993-11-05 | 495 | 495 | 471 | 492 | 329,000 | 492 |
| 1993-11-04 | 501 | 501 | 490 | 490 | 436,000 | 490 |
| 1993-11-02 | 510 | 514 | 502 | 506 | 387,000 | 506 |
| 1993-11-01 | 529 | 529 | 514 | 514 | 126,000 | 514 |
| 1993-10-29 | 520 | 530 | 519 | 519 | 236,000 | 519 |
| 1993-10-28 | 526 | 528 | 510 | 510 | 408,000 | 510 |
| 1993-10-27 | 530 | 530 | 520 | 524 | 138,000 | 524 |
| 1993-10-26 | 533 | 543 | 520 | 520 | 276,000 | 520 |
| 1993-10-25 | 545 | 545 | 535 | 543 | 370,000 | 543 |
| 1993-10-22 | 538 | 540 | 535 | 540 | 346,000 | 540 |
| 1993-10-21 | 538 | 540 | 535 | 537 | 236,000 | 537 |
| 1993-10-20 | 536 | 540 | 535 | 540 | 500,000 | 540 |
| 1993-10-19 | 526 | 540 | 524 | 534 | 350,000 | 534 |
| 1993-10-18 | 530 | 535 | 524 | 524 | 329,000 | 524 |
| 1993-10-15 | 522 | 525 | 511 | 520 | 684,000 | 520 |
| 1993-10-14 | 528 | 528 | 517 | 521 | 1,105,000 | 521 |
| 1993-10-13 | 551 | 551 | 527 | 528 | 366,000 | 528 |
| 1993-10-12 | 567 | 567 | 552 | 552 | 840,000 | 552 |
| 1993-10-08 | 555 | 555 | 550 | 551 | 869,000 | 551 |
| 1993-10-07 | 545 | 551 | 540 | 550 | 614,000 | 550 |
| 1993-10-06 | 526 | 534 | 526 | 534 | 171,000 | 534 |
| 1993-10-05 | 530 | 535 | 521 | 521 | 201,000 | 521 |
| 1993-10-04 | 525 | 530 | 518 | 528 | 514,000 | 528 |
| 1993-10-01 | 507 | 519 | 504 | 516 | 432,000 | 516 |
| 1993-09-30 | 519 | 519 | 501 | 507 | 416,000 | 507 |
| 1993-09-29 | 515 | 519 | 510 | 510 | 683,000 | 510 |
| 1993-09-28 | 525 | 525 | 514 | 515 | 326,000 | 515 |
| 1993-09-27 | 532 | 537 | 525 | 525 | 480,000 | 525 |
| 1993-09-24 | 545 | 545 | 532 | 532 | 1,014,000 | 532 |
| 1993-09-22 | 545 | 555 | 535 | 535 | 460,000 | 535 |
| 1993-09-21 | 560 | 560 | 554 | 560 | 519,000 | 560 |
| 1993-09-20 | 567 | 567 | 556 | 560 | 249,000 | 560 |
| 1993-09-17 | 561 | 563 | 556 | 557 | 323,000 | 557 |
| 1993-09-16 | 571 | 571 | 561 | 561 | 414,000 | 561 |
| 1993-09-14 | 579 | 579 | 566 | 569 | 467,000 | 569 |
| 1993-09-13 | 570 | 570 | 561 | 569 | 458,000 | 569 |
| 1993-09-10 | 570 | 571 | 561 | 563 | 486,000 | 563 |
| 1993-09-09 | 582 | 582 | 570 | 570 | 302,000 | 570 |
| 1993-09-08 | 584 | 585 | 580 | 585 | 188,000 | 585 |
| 1993-09-07 | 590 | 590 | 582 | 588 | 355,000 | 588 |
| 1993-09-06 | 592 | 593 | 588 | 592 | 248,000 | 592 |
| 1993-09-03 | 589 | 595 | 589 | 592 | 230,000 | 592 |
| 1993-09-02 | 595 | 598 | 588 | 592 | 372,000 | 592 |
| 1993-09-01 | 595 | 609 | 593 | 595 | 618,000 | 595 |
| 1993-08-31 | 595 | 595 | 588 | 593 | 275,000 | 593 |
| 1993-08-30 | 595 | 595 | 591 | 595 | 201,000 | 595 |
| 1993-08-27 | 582 | 593 | 582 | 592 | 221,000 | 592 |
| 1993-08-26 | 584 | 584 | 580 | 581 | 92,000 | 581 |
| 1993-08-25 | 590 | 590 | 575 | 575 | 146,000 | 575 |
| 1993-08-24 | 580 | 585 | 575 | 575 | 191,000 | 575 |
| 1993-08-23 | 580 | 590 | 579 | 585 | 67,000 | 585 |
| 1993-08-20 | 595 | 595 | 580 | 590 | 111,000 | 590 |
| 1993-08-19 | 592 | 600 | 590 | 599 | 206,000 | 599 |
| 1993-08-18 | 598 | 598 | 590 | 592 | 180,000 | 592 |
| 1993-08-17 | 590 | 600 | 590 | 596 | 274,000 | 596 |
| 1993-08-16 | 589 | 592 | 582 | 590 | 268,000 | 590 |
| 1993-08-13 | 591 | 605 | 585 | 585 | 1,442,000 | 585 |
| 1993-08-12 | 598 | 602 | 590 | 598 | 1,404,000 | 598 |
| 1993-08-11 | 576 | 598 | 576 | 598 | 675,000 | 598 |
| 1993-08-10 | 577 | 579 | 574 | 576 | 159,000 | 576 |
| 1993-08-09 | 579 | 580 | 573 | 577 | 381,000 | 577 |
| 1993-08-06 | 579 | 579 | 576 | 577 | 559,000 | 577 |
| 1993-08-05 | 582 | 589 | 581 | 585 | 314,000 | 585 |
| 1993-08-04 | 578 | 584 | 578 | 580 | 154,000 | 580 |
| 1993-08-03 | 589 | 589 | 580 | 585 | 202,000 | 585 |
| 1993-08-02 | 585 | 592 | 582 | 585 | 279,000 | 585 |
| 1993-07-30 | 585 | 589 | 582 | 585 | 281,000 | 585 |
| 1993-07-29 | 570 | 584 | 568 | 584 | 310,000 | 584 |
| 1993-07-28 | 569 | 575 | 561 | 561 | 196,000 | 561 |
| 1993-07-27 | 566 | 576 | 561 | 576 | 40,000 | 576 |
| 1993-07-26 | 565 | 569 | 563 | 566 | 103,000 | 566 |
| 1993-07-23 | 579 | 579 | 565 | 565 | 102,000 | 565 |
| 1993-07-22 | 576 | 579 | 566 | 579 | 206,000 | 579 |
| 1993-07-21 | 579 | 579 | 566 | 576 | 124,000 | 576 |
| 1993-07-20 | 565 | 574 | 565 | 566 | 210,000 | 566 |
| 1993-07-19 | 580 | 589 | 565 | 565 | 153,000 | 565 |
| 1993-07-16 | 580 | 589 | 576 | 589 | 333,000 | 589 |
| 1993-07-15 | 576 | 580 | 571 | 580 | 209,000 | 580 |
| 1993-07-14 | 567 | 568 | 560 | 566 | 190,000 | 566 |
| 1993-07-13 | 567 | 567 | 557 | 565 | 417,000 | 565 |
| 1993-07-12 | 577 | 580 | 557 | 557 | 156,000 | 557 |
| 1993-07-09 | 557 | 559 | 556 | 557 | 182,000 | 557 |
| 1993-07-08 | 561 | 563 | 556 | 558 | 204,000 | 558 |
| 1993-07-07 | 572 | 574 | 563 | 563 | 140,000 | 563 |
| 1993-07-06 | 573 | 579 | 573 | 579 | 82,000 | 579 |
| 1993-07-05 | 579 | 579 | 571 | 578 | 115,000 | 578 |
| 1993-07-02 | 570 | 583 | 566 | 583 | 373,000 | 583 |
| 1993-07-01 | 560 | 570 | 555 | 570 | 216,000 | 570 |
| 1993-06-30 | 560 | 569 | 550 | 550 | 207,000 | 550 |
| 1993-06-29 | 570 | 570 | 563 | 564 | 226,000 | 564 |
| 1993-06-28 | 565 | 575 | 564 | 570 | 262,000 | 570 |
| 1993-06-25 | 576 | 580 | 570 | 575 | 177,000 | 575 |
| 1993-06-24 | 564 | 567 | 562 | 565 | 239,000 | 565 |
| 1993-06-23 | 564 | 567 | 563 | 564 | 315,000 | 564 |
| 1993-06-22 | 551 | 569 | 551 | 560 | 534,000 | 560 |
| 1993-06-21 | 575 | 575 | 551 | 551 | 441,000 | 551 |
| 1993-06-18 | 576 | 582 | 576 | 576 | 173,000 | 576 |
| 1993-06-17 | 592 | 592 | 579 | 584 | 214,000 | 584 |
| 1993-06-16 | 595 | 595 | 576 | 582 | 593,000 | 582 |
| 1993-06-15 | 616 | 616 | 593 | 595 | 485,000 | 595 |
| 1993-06-14 | 616 | 619 | 616 | 616 | 134,000 | 616 |
| 1993-06-11 | 628 | 628 | 614 | 615 | 371,000 | 615 |
| 1993-06-10 | 617 | 628 | 616 | 628 | 249,000 | 628 |
| 1993-06-08 | 634 | 634 | 621 | 627 | 487,000 | 627 |
| 1993-06-07 | 634 | 634 | 629 | 630 | 604,000 | 630 |
| 1993-06-04 | 627 | 640 | 625 | 634 | 1,837,000 | 634 |
| 1993-06-03 | 625 | 630 | 622 | 627 | 506,000 | 627 |
| 1993-06-02 | 614 | 625 | 614 | 621 | 470,000 | 621 |
| 1993-06-01 | 625 | 625 | 613 | 613 | 829,000 | 613 |
| 1993-05-31 | 629 | 629 | 620 | 623 | 719,000 | 623 |
| 1993-05-28 | 628 | 633 | 623 | 630 | 1,834,000 | 630 |
| 1993-05-27 | 619 | 626 | 614 | 623 | 1,503,000 | 623 |
| 1993-05-26 | 600 | 612 | 600 | 611 | 660,000 | 611 |
| 1993-05-25 | 600 | 610 | 600 | 609 | 1,197,000 | 609 |
| 1993-05-24 | 580 | 590 | 577 | 586 | 109,000 | 586 |
| 1993-05-21 | 580 | 595 | 575 | 586 | 207,000 | 586 |
| 1993-05-20 | 581 | 590 | 575 | 580 | 298,000 | 580 |
| 1993-05-19 | 576 | 587 | 575 | 580 | 306,000 | 580 |
| 1993-05-18 | 590 | 590 | 575 | 575 | 476,000 | 575 |
| 1993-05-17 | 595 | 597 | 590 | 593 | 266,000 | 593 |
| 1993-05-14 | 586 | 595 | 585 | 595 | 170,000 | 595 |
| 1993-05-13 | 590 | 590 | 584 | 586 | 371,000 | 586 |
| 1993-05-12 | 595 | 603 | 590 | 590 | 404,000 | 590 |
| 1993-05-11 | 595 | 605 | 593 | 605 | 569,000 | 605 |
| 1993-05-10 | 596 | 598 | 582 | 598 | 408,000 | 598 |
| 1993-05-07 | 596 | 600 | 588 | 588 | 640,000 | 588 |
| 1993-05-06 | 605 | 605 | 586 | 590 | 513,000 | 590 |
| 1993-04-30 | 599 | 609 | 595 | 602 | 548,000 | 602 |
| 1993-04-28 | 600 | 600 | 580 | 585 | 521,000 | 585 |
| 1993-04-27 | 568 | 589 | 565 | 580 | 339,000 | 580 |
| 1993-04-26 | 570 | 575 | 565 | 570 | 208,000 | 570 |
| 1993-04-23 | 577 | 577 | 565 | 565 | 208,000 | 565 |
| 1993-04-22 | 575 | 580 | 575 | 577 | 163,000 | 577 |
| 1993-04-21 | 587 | 588 | 570 | 574 | 418,000 | 574 |
| 1993-04-20 | 595 | 596 | 583 | 588 | 1,020,000 | 588 |
| 1993-04-19 | 600 | 600 | 588 | 594 | 459,000 | 594 |
| 1993-04-16 | 606 | 612 | 588 | 590 | 798,000 | 590 |
| 1993-04-15 | 601 | 609 | 596 | 605 | 937,000 | 605 |
| 1993-04-14 | 610 | 620 | 596 | 601 | 677,000 | 601 |
| 1993-04-13 | 590 | 623 | 590 | 620 | 1,148,000 | 620 |
| 1993-04-12 | 606 | 614 | 591 | 600 | 549,000 | 600 |
| 1993-04-09 | 618 | 619 | 605 | 616 | 1,787,000 | 616 |
| 1993-04-08 | 589 | 623 | 586 | 619 | 1,857,000 | 619 |
| 1993-04-07 | 567 | 585 | 565 | 585 | 1,002,000 | 585 |
| 1993-04-06 | 585 | 586 | 567 | 569 | 1,668,000 | 569 |
| 1993-04-05 | 582 | 595 | 580 | 580 | 1,386,000 | 580 |
| 1993-04-02 | 599 | 603 | 585 | 592 | 3,734,000 | 592 |
| 1993-04-01 | 551 | 571 | 548 | 571 | 1,168,000 | 571 |
| 1993-03-31 | 560 | 582 | 557 | 560 | 1,787,000 | 560 |
| 1993-03-30 | 572 | 577 | 560 | 569 | 1,621,000 | 569 |
| 1993-03-29 | 540 | 582 | 540 | 582 | 2,457,000 | 582 |
| 1993-03-26 | 526 | 540 | 521 | 530 | 2,102,000 | 530 |
| 1993-03-25 | 500 | 519 | 500 | 509 | 808,000 | 509 |
| 1993-03-24 | 505 | 505 | 495 | 497 | 449,000 | 497 |
| 1993-03-23 | 498 | 505 | 493 | 505 | 705,000 | 505 |
| 1993-03-22 | 509 | 509 | 498 | 503 | 407,000 | 503 |
| 1993-03-19 | 511 | 519 | 506 | 510 | 3,127,000 | 510 |
| 1993-03-18 | 480 | 506 | 480 | 496 | 4,237,000 | 496 |
| 1993-03-17 | 447 | 464 | 447 | 464 | 1,553,000 | 464 |
| 1993-03-16 | 450 | 453 | 436 | 437 | 495,000 | 437 |
| 1993-03-15 | 441 | 449 | 439 | 449 | 272,000 | 449 |
| 1993-03-12 | 434 | 438 | 431 | 438 | 584,000 | 438 |
| 1993-03-11 | 438 | 438 | 436 | 438 | 160,000 | 438 |
| 1993-03-10 | 440 | 441 | 435 | 438 | 291,000 | 438 |
| 1993-03-09 | 428 | 439 | 425 | 439 | 617,000 | 439 |
| 1993-03-08 | 416 | 435 | 415 | 429 | 415,000 | 429 |
| 1993-03-05 | 410 | 413 | 408 | 408 | 252,000 | 408 |
| 1993-03-04 | 411 | 414 | 408 | 408 | 460,000 | 408 |
| 1993-03-03 | 419 | 420 | 408 | 410 | 456,000 | 410 |
| 1993-03-02 | 422 | 425 | 419 | 419 | 207,000 | 419 |
| 1993-03-01 | 431 | 431 | 425 | 425 | 86,000 | 425 |
| 1993-02-26 | 431 | 434 | 427 | 431 | 135,000 | 431 |
| 1993-02-25 | 439 | 439 | 430 | 431 | 391,000 | 431 |
| 1993-02-24 | 439 | 439 | 430 | 430 | 211,000 | 430 |
| 1993-02-23 | 437 | 439 | 435 | 437 | 248,000 | 437 |
| 1993-02-22 | 439 | 442 | 437 | 440 | 66,000 | 440 |
| 1993-02-19 | 449 | 449 | 437 | 437 | 220,000 | 437 |
| 1993-02-18 | 440 | 449 | 437 | 449 | 135,000 | 449 |
| 1993-02-17 | 436 | 440 | 433 | 440 | 399,000 | 440 |
| 1993-02-16 | 449 | 452 | 436 | 436 | 484,000 | 436 |
| 1993-02-15 | 445 | 452 | 442 | 445 | 268,000 | 445 |
| 1993-02-12 | 448 | 448 | 440 | 441 | 192,000 | 441 |
| 1993-02-10 | 448 | 448 | 440 | 448 | 291,000 | 448 |
| 1993-02-09 | 441 | 445 | 441 | 443 | 114,000 | 443 |
| 1993-02-08 | 452 | 452 | 440 | 440 | 201,000 | 440 |
| 1993-02-05 | 448 | 450 | 440 | 448 | 197,000 | 448 |
| 1993-02-04 | 447 | 448 | 443 | 448 | 95,000 | 448 |
| 1993-02-03 | 438 | 448 | 438 | 442 | 256,000 | 442 |
| 1993-02-02 | 441 | 446 | 438 | 438 | 193,000 | 438 |
| 1993-02-01 | 432 | 440 | 432 | 440 | 120,000 | 440 |
| 1993-01-29 | 434 | 440 | 430 | 431 | 529,000 | 431 |
| 1993-01-28 | 428 | 435 | 428 | 430 | 474,000 | 430 |
| 1993-01-27 | 430 | 430 | 427 | 427 | 276,000 | 427 |
| 1993-01-26 | 428 | 430 | 427 | 430 | 129,000 | 430 |
| 1993-01-25 | 432 | 433 | 429 | 430 | 249,000 | 430 |
| 1993-01-22 | 432 | 432 | 427 | 427 | 246,000 | 427 |
| 1993-01-21 | 436 | 436 | 432 | 432 | 174,000 | 432 |
| 1993-01-20 | 445 | 445 | 436 | 438 | 133,000 | 438 |
| 1993-01-19 | 436 | 448 | 436 | 448 | 351,000 | 448 |
| 1993-01-18 | 445 | 445 | 435 | 435 | 140,000 | 435 |
| 1993-01-14 | 443 | 454 | 437 | 450 | 178,000 | 450 |
| 1993-01-13 | 455 | 455 | 445 | 446 | 185,000 | 446 |
| 1993-01-12 | 446 | 449 | 444 | 445 | 218,000 | 445 |
| 1993-01-11 | 451 | 451 | 442 | 444 | 180,000 | 444 |
| 1993-01-08 | 450 | 450 | 441 | 441 | 198,000 | 441 |
| 1993-01-07 | 460 | 460 | 447 | 450 | 279,000 | 450 |
| 1993-01-06 | 450 | 454 | 449 | 454 | 223,000 | 454 |
| 1993-01-05 | 456 | 457 | 447 | 448 | 126,000 | 448 |
| 1993-01-04 | 458 | 459 | 456 | 456 | 50,000 | 456 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
