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
