4202 (株)ダイセルの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	574	575	562	562	40,000	562
1994-12-29	564	575	563	575	144,000	575
1994-12-28	580	582	570	571	117,000	571
1994-12-27	575	580	574	580	243,000	580
1994-12-26	580	580	574	575	251,000	575
1994-12-22	577	578	570	578	587,000	578
1994-12-21	560	569	555	567	532,000	567
1994-12-20	556	560	550	560	426,000	560
1994-12-19	548	559	548	550	208,000	550
1994-12-16	555	556	547	550	368,000	550
1994-12-15	551	560	551	556	400,000	556
1994-12-14	560	560	552	552	292,000	552
1994-12-13	560	565	558	562	126,000	562
1994-12-12	567	570	560	565	177,000	565
1994-12-09	561	567	561	567	315,000	567
1994-12-08	570	570	567	567	128,000	567
1994-12-07	578	578	568	569	117,000	569
1994-12-06	580	584	579	580	541,000	580
1994-12-05	580	582	578	582	144,000	582
1994-12-02	579	579	576	578	159,000	578
1994-12-01	580	580	576	580	230,000	580
1994-11-30	568	580	568	580	310,000	580
1994-11-29	568	568	565	565	112,000	565
1994-11-28	573	573	565	572	196,000	572
1994-11-25	564	568	563	563	450,000	563
1994-11-24	575	575	565	565	536,000	565
1994-11-22	570	578	570	578	453,000	578
1994-11-21	576	584	573	578	132,000	578
1994-11-18	573	580	571	580	270,000	580
1994-11-17	575	577	570	573	563,000	573
1994-11-16	591	591	580	584	317,000	584
1994-11-15	587	593	587	592	899,000	592
1994-11-14	579	588	577	586	544,000	586
1994-11-11	583	584	576	581	1,114,000	581
1994-11-10	578	582	575	582	654,000	582
1994-11-09	579	584	576	577	561,000	577
1994-11-08	575	578	573	578	518,000	578
1994-11-07	584	585	574	585	582,000	585
1994-11-04	573	578	573	575	459,000	575
1994-11-02	580	580	572	573	292,000	573
1994-11-01	583	586	578	585	341,000	585
1994-10-31	583	591	583	591	973,000	591
1994-10-28	575	589	572	577	702,000	577
1994-10-27	576	579	573	576	177,000	576
1994-10-26	576	579	573	576	64,000	576
1994-10-25	580	580	576	580	179,000	580
1994-10-24	583	583	576	580	111,000	580
1994-10-21	585	585	579	585	203,000	585
1994-10-20	581	586	581	583	255,000	583
1994-10-19	584	584	580	581	358,000	581
1994-10-18	589	589	582	586	241,000	586
1994-10-17	598	598	588	590	362,000	590
1994-10-14	596	600	593	598	755,000	598
1994-10-13	595	604	592	600	773,000	600
1994-10-12	586	598	586	598	313,000	598
1994-10-11	573	576	572	575	221,000	575
1994-10-07	562	565	562	565	165,000	565
1994-10-06	565	568	561	561	379,000	561
1994-10-05	565	573	565	569	307,000	569
1994-10-04	577	580	570	575	424,000	575
1994-10-03	580	585	579	579	427,000	579
1994-09-30	584	584	578	580	331,000	580
1994-09-29	585	586	578	583	790,000	583
1994-09-28	585	589	582	585	167,000	585
1994-09-27	590	590	580	582	145,000	582
1994-09-26	582	595	580	595	260,000	595
1994-09-22	599	599	576	582	956,000	582
1994-09-21	595	595	587	595	589,000	595
1994-09-20	590	595	587	595	767,000	595
1994-09-19	587	588	580	588	330,000	588
1994-09-16	590	590	583	589	523,000	589
1994-09-14	596	596	582	591	531,000	591
1994-09-13	599	601	592	600	995,000	600
1994-09-12	589	600	588	600	1,177,000	600
1994-09-09	580	582	576	580	681,000	580
1994-09-08	577	577	570	570	751,000	570
1994-09-07	589	589	570	571	480,000	571
1994-09-06	588	590	585	589	524,000	589
1994-09-05	593	594	588	588	730,000	588
1994-09-02	590	596	588	593	595,000	593
1994-09-01	596	596	591	595	422,000	595
1994-08-31	589	597	586	597	431,000	597
1994-08-30	586	590	585	590	431,000	590
1994-08-29	583	599	583	590	412,000	590
1994-08-26	584	595	583	591	353,000	591
1994-08-25	594	594	582	582	233,000	582
1994-08-24	585	591	583	589	178,000	589
1994-08-23	590	590	585	590	154,000	590
1994-08-22	590	590	585	590	324,000	590
1994-08-19	591	596	590	590	326,000	590
1994-08-18	598	599	592	598	701,000	598
1994-08-17	600	600	595	598	357,000	598
1994-08-16	592	598	590	596	351,000	596
1994-08-15	589	597	589	595	152,000	595
1994-08-12	599	599	588	598	328,000	598
1994-08-11	595	600	587	595	464,000	595
1994-08-10	591	603	586	595	846,000	595
1994-08-09	593	593	580	581	331,000	581
1994-08-08	595	596	582	590	513,000	590
1994-08-05	593	602	592	598	1,957,000	598
1994-08-04	575	580	574	580	265,000	580
1994-08-03	580	581	570	575	353,000	575
1994-08-02	580	581	578	580	798,000	580
1994-08-01	569	578	569	578	177,000	578
1994-07-29	571	579	571	579	538,000	579
1994-07-28	560	570	560	565	380,000	565
1994-07-27	570	570	560	563	587,000	563
1994-07-26	570	576	567	572	490,000	572
1994-07-25	569	579	560	560	213,000	560
1994-07-22	577	577	558	559	228,000	559
1994-07-21	576	577	566	572	219,000	572
1994-07-20	580	580	575	576	645,000	576
1994-07-19	568	578	568	573	136,000	573
1994-07-18	569	579	566	578	144,000	578
1994-07-15	575	575	561	569	101,000	569
1994-07-14	556	560	555	558	376,000	558
1994-07-13	558	565	556	560	318,000	560
1994-07-12	565	566	559	559	475,000	559
1994-07-11	570	578	570	575	214,000	575
1994-07-08	580	598	580	580	544,000	580
1994-07-07	576	580	575	575	287,000	575
1994-07-06	573	580	570	575	150,000	575
1994-07-05	580	580	570	575	377,000	575
1994-07-04	584	585	577	580	268,000	580
1994-07-01	581	584	573	577	381,000	577
1994-06-30	571	584	567	584	438,000	584
1994-06-29	574	578	574	575	232,000	575
1994-06-28	569	580	569	575	356,000	575
1994-06-27	566	570	561	566	203,000	566
1994-06-24	579	583	573	576	498,000	576
1994-06-23	575	577	567	573	435,000	573
1994-06-22	565	568	560	565	875,000	565
1994-06-21	575	580	573	574	733,000	574
1994-06-20	583	605	579	580	1,934,000	580
1994-06-17	576	588	575	579	1,381,000	579
1994-06-16	576	577	571	571	1,000,000	571
1994-06-15	591	595	581	581	754,000	581
1994-06-14	601	601	587	588	823,000	588
1994-06-13	606	606	596	600	139,000	600
1994-06-10	610	615	605	609	862,000	609
1994-06-09	605	610	600	607	420,000	607
1994-06-08	615	617	595	605	949,000	605
1994-06-07	610	617	605	617	358,000	617
1994-06-06	612	612	600	611	219,000	611
1994-06-03	615	616	605	614	516,000	614
1994-06-02	613	625	608	617	1,117,000	617
1994-06-01	608	610	605	610	600,000	610
1994-05-31	600	609	596	609	732,000	609
1994-05-30	597	602	590	600	644,000	600
1994-05-27	582	590	582	590	326,000	590
1994-05-26	580	584	580	581	281,000	581
1994-05-25	593	600	590	590	272,000	590
1994-05-24	596	600	592	600	588,000	600
1994-05-23	596	600	596	596	553,000	596
1994-05-20	576	603	572	596	1,082,000	596
1994-05-19	575	579	570	576	404,000	576
1994-05-18	595	595	570	575	289,000	575
1994-05-17	583	593	580	585	840,000	585
1994-05-16	587	587	575	576	241,000	576
1994-05-13	577	589	577	587	339,000	587
1994-05-12	576	587	576	587	105,000	587
1994-05-11	588	588	576	581	426,000	581
1994-05-10	585	586	581	586	276,000	586
1994-05-09	585	588	581	588	450,000	588
1994-05-06	589	589	575	588	391,000	588
1994-05-02	589	589	578	587	305,000	587
1994-04-28	590	593	580	589	1,070,000	589
1994-04-27	571	587	570	587	345,000	587
1994-04-26	569	571	565	571	683,000	571
1994-04-25	575	575	567	572	321,000	572
1994-04-22	585	590	571	575	757,000	575
1994-04-21	586	587	583	585	498,000	585
1994-04-20	588	597	580	597	1,055,000	597
1994-04-19	595	598	590	590	885,000	590
1994-04-18	594	608	594	595	1,907,000	595
1994-04-15	560	584	559	584	1,061,000	584
1994-04-14	560	560	545	558	283,000	558
1994-04-13	542	558	540	555	351,000	555
1994-04-12	547	558	546	550	352,000	550
1994-04-11	559	560	554	557	254,000	557
1994-04-08	550	552	536	552	396,000	552
1994-04-07	540	555	535	536	293,000	536
1994-04-06	560	560	550	560	321,000	560
1994-04-05	531	569	531	557	435,000	557
1994-04-04	536	539	521	531	199,000	531
1994-04-01	554	554	539	546	240,000	546
1994-03-31	560	560	542	554	531,000	554
1994-03-30	560	565	542	560	559,000	560
1994-03-29	574	574	561	570	300,000	570
1994-03-28	565	583	564	580	1,026,000	580
1994-03-25	563	567	562	566	1,088,000	566
1994-03-24	556	563	555	563	700,000	563
1994-03-23	558	565	545	555	582,000	555
1994-03-22	558	565	557	560	737,000	560
1994-03-18	555	567	554	567	696,000	567
1994-03-17	566	574	554	555	2,469,000	555
1994-03-16	542	555	542	555	1,347,000	555
1994-03-15	535	545	535	545	740,000	545
1994-03-14	517	535	506	535	333,000	535
1994-03-11	519	529	510	520	536,000	520
1994-03-10	512	514	508	514	299,000	514
1994-03-09	514	514	506	509	491,000	509
1994-03-08	520	524	514	514	575,000	514
1994-03-07	523	530	517	520	507,000	520
1994-03-04	516	518	510	517	325,000	517
1994-03-03	525	525	511	511	264,000	511
1994-03-02	540	544	525	535	486,000	535
1994-03-01	540	555	540	550	1,379,000	550
1994-02-28	519	544	519	538	841,000	538
1994-02-25	513	522	510	521	777,000	521
1994-02-24	501	525	501	518	559,000	518
1994-02-23	490	500	485	500	352,000	500
1994-02-22	500	510	496	500	191,000	500
1994-02-21	495	500	489	500	103,000	500
1994-02-18	486	486	479	485	162,000	485
1994-02-17	491	496	486	491	192,000	491
1994-02-16	500	514	500	501	181,000	501
1994-02-15	495	505	490	505	286,000	505
1994-02-14	520	520	501	514	179,000	514
1994-02-10	530	534	520	533	263,000	533
1994-02-09	525	530	510	515	266,000	515
1994-02-08	545	549	528	535	804,000	535
1994-02-07	529	538	526	530	344,000	530
1994-02-04	530	549	530	549	407,000	549
1994-02-03	541	541	530	540	495,000	540
1994-02-02	542	550	534	539	1,206,000	539
1994-02-01	534	563	528	552	1,609,000	552
1994-01-31	530	531	520	527	666,000	527
1994-01-28	504	508	500	508	622,000	508
1994-01-27	501	510	500	503	758,000	503
1994-01-26	487	498	487	496	502,000	496
1994-01-25	484	485	472	480	333,000	480
1994-01-24	476	485	475	484	495,000	484
1994-01-21	490	508	490	506	1,937,000	506
1994-01-20	474	485	474	485	1,764,000	485
1994-01-19	466	469	462	469	438,000	469
1994-01-18	467	469	458	461	314,000	461
1994-01-17	460	467	459	462	457,000	462
1994-01-14	462	464	460	464	1,026,000	464
1994-01-13	465	465	460	462	1,711,000	462
1994-01-12	461	465	460	462	800,000	462
1994-01-11	440	470	440	462	1,365,000	462
1994-01-10	423	434	423	430	598,000	430
1994-01-07	415	420	415	420	209,000	420
1994-01-06	415	428	412	419	350,000	419
1994-01-05	418	424	416	420	374,000	420
1994-01-04	415	420	410	420	116,000	420

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

4202 (株)ダイセル の時系列データ [1994年度]

4202 (株)ダイセルの時系列データ [1994年度]