4202 (株)ダイセル の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 592 | 599 | 584 | 587 | 64,000 | 587 |
| 1995-12-28 | 590 | 594 | 582 | 582 | 80,000 | 582 |
| 1995-12-27 | 596 | 600 | 591 | 595 | 139,000 | 595 |
| 1995-12-26 | 595 | 600 | 592 | 597 | 213,000 | 597 |
| 1995-12-25 | 610 | 610 | 592 | 593 | 224,000 | 593 |
| 1995-12-22 | 598 | 600 | 590 | 592 | 497,000 | 592 |
| 1995-12-21 | 597 | 601 | 592 | 594 | 448,000 | 594 |
| 1995-12-20 | 599 | 605 | 595 | 600 | 752,000 | 600 |
| 1995-12-19 | 585 | 585 | 576 | 583 | 118,000 | 583 |
| 1995-12-18 | 582 | 585 | 575 | 575 | 320,000 | 575 |
| 1995-12-15 | 579 | 585 | 571 | 572 | 67,000 | 572 |
| 1995-12-14 | 578 | 589 | 574 | 581 | 205,000 | 581 |
| 1995-12-13 | 581 | 595 | 578 | 588 | 323,000 | 588 |
| 1995-12-12 | 592 | 595 | 590 | 595 | 125,000 | 595 |
| 1995-12-11 | 595 | 595 | 590 | 592 | 144,000 | 592 |
| 1995-12-08 | 585 | 593 | 582 | 590 | 503,000 | 590 |
| 1995-12-07 | 593 | 595 | 588 | 594 | 659,000 | 594 |
| 1995-12-06 | 585 | 593 | 585 | 590 | 802,000 | 590 |
| 1995-12-05 | 590 | 594 | 578 | 584 | 494,000 | 584 |
| 1995-12-04 | 603 | 603 | 590 | 590 | 1,025,000 | 590 |
| 1995-12-01 | 575 | 598 | 573 | 598 | 917,000 | 598 |
| 1995-11-30 | 576 | 578 | 568 | 577 | 622,000 | 577 |
| 1995-11-29 | 562 | 570 | 555 | 556 | 579,000 | 556 |
| 1995-11-28 | 563 | 568 | 562 | 563 | 252,000 | 563 |
| 1995-11-27 | 560 | 573 | 560 | 573 | 260,000 | 573 |
| 1995-11-24 | 566 | 566 | 556 | 560 | 208,000 | 560 |
| 1995-11-22 | 556 | 563 | 546 | 555 | 289,000 | 555 |
| 1995-11-21 | 544 | 560 | 543 | 551 | 391,000 | 551 |
| 1995-11-20 | 539 | 554 | 528 | 540 | 396,000 | 540 |
| 1995-11-17 | 534 | 543 | 533 | 534 | 235,000 | 534 |
| 1995-11-16 | 530 | 535 | 530 | 534 | 180,000 | 534 |
| 1995-11-15 | 523 | 526 | 518 | 520 | 480,000 | 520 |
| 1995-11-14 | 535 | 535 | 520 | 520 | 134,000 | 520 |
| 1995-11-13 | 544 | 544 | 534 | 534 | 85,000 | 534 |
| 1995-11-10 | 521 | 525 | 517 | 524 | 242,000 | 524 |
| 1995-11-09 | 540 | 548 | 531 | 531 | 212,000 | 531 |
| 1995-11-08 | 550 | 550 | 546 | 547 | 444,000 | 547 |
| 1995-11-07 | 550 | 553 | 547 | 548 | 274,000 | 548 |
| 1995-11-06 | 541 | 558 | 540 | 554 | 208,000 | 554 |
| 1995-11-02 | 535 | 539 | 533 | 539 | 248,000 | 539 |
| 1995-11-01 | 536 | 536 | 530 | 530 | 225,000 | 530 |
| 1995-10-31 | 536 | 537 | 530 | 537 | 142,000 | 537 |
| 1995-10-30 | 535 | 540 | 531 | 537 | 134,000 | 537 |
| 1995-10-27 | 535 | 550 | 534 | 535 | 283,000 | 535 |
| 1995-10-26 | 540 | 546 | 540 | 545 | 105,000 | 545 |
| 1995-10-25 | 540 | 549 | 540 | 549 | 171,000 | 549 |
| 1995-10-24 | 540 | 550 | 539 | 550 | 156,000 | 550 |
| 1995-10-23 | 548 | 548 | 540 | 545 | 124,000 | 545 |
| 1995-10-20 | 545 | 547 | 541 | 547 | 149,000 | 547 |
| 1995-10-19 | 540 | 548 | 540 | 547 | 151,000 | 547 |
| 1995-10-18 | 539 | 543 | 535 | 543 | 347,000 | 543 |
| 1995-10-17 | 540 | 544 | 534 | 541 | 391,000 | 541 |
| 1995-10-16 | 545 | 553 | 541 | 550 | 597,000 | 550 |
| 1995-10-13 | 553 | 554 | 545 | 550 | 152,000 | 550 |
| 1995-10-12 | 550 | 554 | 550 | 553 | 76,000 | 553 |
| 1995-10-11 | 554 | 561 | 550 | 553 | 146,000 | 553 |
| 1995-10-09 | 565 | 570 | 555 | 562 | 248,000 | 562 |
| 1995-10-06 | 560 | 569 | 555 | 555 | 250,000 | 555 |
| 1995-10-05 | 554 | 565 | 552 | 555 | 225,000 | 555 |
| 1995-10-04 | 551 | 559 | 550 | 557 | 542,000 | 557 |
| 1995-10-03 | 561 | 569 | 558 | 561 | 401,000 | 561 |
| 1995-10-02 | 576 | 579 | 564 | 564 | 315,000 | 564 |
| 1995-09-29 | 570 | 585 | 561 | 570 | 876,000 | 570 |
| 1995-09-28 | 555 | 570 | 555 | 570 | 385,000 | 570 |
| 1995-09-27 | 555 | 555 | 547 | 549 | 222,000 | 549 |
| 1995-09-26 | 530 | 545 | 530 | 537 | 124,000 | 537 |
| 1995-09-25 | 538 | 538 | 530 | 530 | 188,000 | 530 |
| 1995-09-22 | 530 | 530 | 518 | 518 | 335,000 | 518 |
| 1995-09-21 | 530 | 535 | 525 | 534 | 390,000 | 534 |
| 1995-09-20 | 539 | 539 | 521 | 525 | 278,000 | 525 |
| 1995-09-19 | 521 | 530 | 521 | 526 | 263,000 | 526 |
| 1995-09-18 | 555 | 555 | 530 | 530 | 223,000 | 530 |
| 1995-09-14 | 555 | 556 | 549 | 550 | 643,000 | 550 |
| 1995-09-13 | 557 | 557 | 546 | 548 | 515,000 | 548 |
| 1995-09-12 | 568 | 570 | 559 | 567 | 907,000 | 567 |
| 1995-09-11 | 557 | 568 | 547 | 561 | 663,000 | 561 |
| 1995-09-08 | 535 | 550 | 535 | 547 | 1,151,000 | 547 |
| 1995-09-07 | 543 | 548 | 541 | 545 | 418,000 | 545 |
| 1995-09-06 | 533 | 540 | 533 | 540 | 570,000 | 540 |
| 1995-09-05 | 533 | 533 | 520 | 529 | 269,000 | 529 |
| 1995-09-04 | 535 | 538 | 533 | 538 | 243,000 | 538 |
| 1995-09-01 | 531 | 538 | 531 | 535 | 473,000 | 535 |
| 1995-08-31 | 534 | 534 | 532 | 534 | 444,000 | 534 |
| 1995-08-30 | 530 | 540 | 530 | 531 | 501,000 | 531 |
| 1995-08-29 | 530 | 539 | 530 | 533 | 257,000 | 533 |
| 1995-08-28 | 540 | 540 | 515 | 520 | 365,000 | 520 |
| 1995-08-25 | 541 | 541 | 530 | 530 | 173,000 | 530 |
| 1995-08-24 | 529 | 550 | 527 | 531 | 722,000 | 531 |
| 1995-08-23 | 517 | 525 | 515 | 525 | 535,000 | 525 |
| 1995-08-22 | 520 | 522 | 506 | 516 | 346,000 | 516 |
| 1995-08-21 | 515 | 530 | 515 | 530 | 427,000 | 530 |
| 1995-08-18 | 510 | 514 | 490 | 514 | 429,000 | 514 |
| 1995-08-17 | 510 | 514 | 510 | 511 | 288,000 | 511 |
| 1995-08-16 | 515 | 525 | 510 | 517 | 857,000 | 517 |
| 1995-08-15 | 485 | 504 | 483 | 504 | 388,000 | 504 |
| 1995-08-14 | 500 | 500 | 480 | 485 | 155,000 | 485 |
| 1995-08-11 | 503 | 503 | 487 | 499 | 128,000 | 499 |
| 1995-08-10 | 499 | 506 | 494 | 506 | 778,000 | 506 |
| 1995-08-09 | 480 | 495 | 478 | 495 | 374,000 | 495 |
| 1995-08-08 | 470 | 484 | 467 | 483 | 378,000 | 483 |
| 1995-08-07 | 465 | 468 | 459 | 468 | 211,000 | 468 |
| 1995-08-04 | 470 | 474 | 465 | 465 | 467,000 | 465 |
| 1995-08-03 | 471 | 474 | 466 | 474 | 225,000 | 474 |
| 1995-08-02 | 459 | 468 | 459 | 461 | 124,000 | 461 |
| 1995-08-01 | 469 | 469 | 459 | 459 | 95,000 | 459 |
| 1995-07-31 | 466 | 469 | 465 | 469 | 83,000 | 469 |
| 1995-07-28 | 463 | 467 | 460 | 467 | 138,000 | 467 |
| 1995-07-27 | 453 | 463 | 453 | 463 | 377,000 | 463 |
| 1995-07-26 | 451 | 456 | 451 | 453 | 816,000 | 453 |
| 1995-07-25 | 459 | 459 | 451 | 458 | 367,000 | 458 |
| 1995-07-24 | 460 | 460 | 454 | 459 | 636,000 | 459 |
| 1995-07-21 | 459 | 459 | 456 | 459 | 1,491,000 | 459 |
| 1995-07-20 | 460 | 460 | 441 | 450 | 392,000 | 450 |
| 1995-07-19 | 459 | 459 | 446 | 455 | 114,000 | 455 |
| 1995-07-18 | 471 | 485 | 471 | 474 | 268,000 | 474 |
| 1995-07-17 | 475 | 477 | 468 | 473 | 157,000 | 473 |
| 1995-07-14 | 466 | 480 | 466 | 479 | 84,000 | 479 |
| 1995-07-13 | 486 | 499 | 475 | 495 | 433,000 | 495 |
| 1995-07-12 | 465 | 485 | 458 | 485 | 444,000 | 485 |
| 1995-07-11 | 462 | 462 | 446 | 458 | 179,000 | 458 |
| 1995-07-10 | 484 | 484 | 458 | 472 | 215,000 | 472 |
| 1995-07-07 | 460 | 487 | 455 | 464 | 392,000 | 464 |
| 1995-07-06 | 437 | 445 | 437 | 445 | 171,000 | 445 |
| 1995-07-05 | 440 | 444 | 438 | 441 | 108,000 | 441 |
| 1995-07-04 | 431 | 444 | 431 | 444 | 195,000 | 444 |
| 1995-07-03 | 430 | 432 | 421 | 430 | 296,000 | 430 |
| 1995-06-30 | 433 | 437 | 430 | 434 | 1,322,000 | 434 |
| 1995-06-29 | 433 | 435 | 430 | 433 | 222,000 | 433 |
| 1995-06-28 | 420 | 430 | 416 | 430 | 250,000 | 430 |
| 1995-06-27 | 435 | 439 | 416 | 425 | 274,000 | 425 |
| 1995-06-26 | 448 | 448 | 430 | 430 | 156,000 | 430 |
| 1995-06-23 | 440 | 444 | 436 | 444 | 217,000 | 444 |
| 1995-06-22 | 425 | 430 | 410 | 415 | 178,000 | 415 |
| 1995-06-21 | 430 | 432 | 424 | 432 | 96,000 | 432 |
| 1995-06-20 | 431 | 440 | 428 | 432 | 589,000 | 432 |
| 1995-06-19 | 425 | 435 | 425 | 426 | 177,000 | 426 |
| 1995-06-16 | 444 | 444 | 421 | 425 | 245,000 | 425 |
| 1995-06-15 | 416 | 449 | 410 | 449 | 678,000 | 449 |
| 1995-06-14 | 432 | 432 | 415 | 415 | 491,000 | 415 |
| 1995-06-13 | 431 | 433 | 423 | 432 | 318,000 | 432 |
| 1995-06-12 | 443 | 445 | 428 | 439 | 356,000 | 439 |
| 1995-06-09 | 447 | 449 | 442 | 445 | 717,000 | 445 |
| 1995-06-08 | 458 | 458 | 447 | 450 | 307,000 | 450 |
| 1995-06-07 | 447 | 459 | 445 | 459 | 265,000 | 459 |
| 1995-06-06 | 447 | 447 | 442 | 447 | 338,000 | 447 |
| 1995-06-05 | 450 | 450 | 444 | 447 | 316,000 | 447 |
| 1995-06-02 | 449 | 456 | 446 | 450 | 502,000 | 450 |
| 1995-06-01 | 451 | 451 | 440 | 444 | 173,000 | 444 |
| 1995-05-31 | 467 | 467 | 445 | 447 | 466,000 | 447 |
| 1995-05-30 | 477 | 477 | 469 | 472 | 355,000 | 472 |
| 1995-05-29 | 480 | 480 | 471 | 480 | 226,000 | 480 |
| 1995-05-26 | 480 | 485 | 478 | 483 | 314,000 | 483 |
| 1995-05-25 | 480 | 486 | 480 | 486 | 526,000 | 486 |
| 1995-05-24 | 468 | 481 | 468 | 477 | 207,000 | 477 |
| 1995-05-23 | 471 | 481 | 468 | 481 | 352,000 | 481 |
| 1995-05-22 | 483 | 485 | 468 | 481 | 211,000 | 481 |
| 1995-05-19 | 475 | 489 | 466 | 486 | 825,000 | 486 |
| 1995-05-18 | 488 | 488 | 468 | 475 | 732,000 | 475 |
| 1995-05-17 | 485 | 485 | 478 | 478 | 298,000 | 478 |
| 1995-05-16 | 487 | 487 | 480 | 484 | 686,000 | 484 |
| 1995-05-15 | 490 | 490 | 480 | 482 | 327,000 | 482 |
| 1995-05-12 | 499 | 499 | 494 | 495 | 904,000 | 495 |
| 1995-05-11 | 501 | 501 | 492 | 496 | 346,000 | 496 |
| 1995-05-10 | 495 | 500 | 492 | 496 | 272,000 | 496 |
| 1995-05-09 | 491 | 496 | 485 | 485 | 248,000 | 485 |
| 1995-05-08 | 496 | 500 | 492 | 496 | 177,000 | 496 |
| 1995-05-02 | 493 | 505 | 492 | 502 | 515,000 | 502 |
| 1995-05-01 | 495 | 495 | 490 | 493 | 112,000 | 493 |
| 1995-04-28 | 490 | 493 | 490 | 492 | 466,000 | 492 |
| 1995-04-27 | 487 | 490 | 485 | 485 | 224,000 | 485 |
| 1995-04-26 | 490 | 492 | 487 | 492 | 367,000 | 492 |
| 1995-04-25 | 502 | 502 | 493 | 495 | 346,000 | 495 |
| 1995-04-24 | 500 | 501 | 499 | 499 | 206,000 | 499 |
| 1995-04-21 | 500 | 501 | 495 | 499 | 200,000 | 499 |
| 1995-04-20 | 501 | 502 | 499 | 500 | 249,000 | 500 |
| 1995-04-19 | 502 | 502 | 497 | 502 | 506,000 | 502 |
| 1995-04-18 | 504 | 508 | 498 | 508 | 347,000 | 508 |
| 1995-04-17 | 489 | 500 | 486 | 499 | 259,000 | 499 |
| 1995-04-14 | 490 | 495 | 487 | 493 | 388,000 | 493 |
| 1995-04-13 | 478 | 485 | 478 | 485 | 100,000 | 485 |
| 1995-04-12 | 477 | 486 | 477 | 483 | 236,000 | 483 |
| 1995-04-11 | 482 | 482 | 475 | 475 | 257,000 | 475 |
| 1995-04-10 | 485 | 488 | 480 | 482 | 503,000 | 482 |
| 1995-04-07 | 471 | 486 | 471 | 486 | 210,000 | 486 |
| 1995-04-06 | 460 | 481 | 460 | 481 | 357,000 | 481 |
| 1995-04-05 | 463 | 463 | 456 | 458 | 298,000 | 458 |
| 1995-04-04 | 464 | 473 | 454 | 473 | 386,000 | 473 |
| 1995-04-03 | 460 | 469 | 455 | 469 | 574,000 | 469 |
| 1995-03-31 | 471 | 472 | 460 | 470 | 701,000 | 470 |
| 1995-03-30 | 447 | 456 | 443 | 456 | 443,000 | 456 |
| 1995-03-29 | 455 | 458 | 449 | 452 | 198,000 | 452 |
| 1995-03-28 | 432 | 460 | 432 | 459 | 462,000 | 459 |
| 1995-03-27 | 432 | 439 | 432 | 439 | 344,000 | 439 |
| 1995-03-24 | 432 | 432 | 423 | 425 | 244,000 | 425 |
| 1995-03-23 | 431 | 432 | 426 | 427 | 265,000 | 427 |
| 1995-03-22 | 442 | 442 | 436 | 436 | 58,000 | 436 |
| 1995-03-20 | 440 | 459 | 437 | 459 | 492,000 | 459 |
| 1995-03-17 | 447 | 447 | 435 | 435 | 156,000 | 435 |
| 1995-03-16 | 452 | 452 | 442 | 442 | 146,000 | 442 |
| 1995-03-15 | 444 | 444 | 435 | 442 | 254,000 | 442 |
| 1995-03-14 | 463 | 463 | 435 | 439 | 109,000 | 439 |
| 1995-03-13 | 456 | 465 | 440 | 465 | 215,000 | 465 |
| 1995-03-10 | 450 | 455 | 441 | 455 | 419,000 | 455 |
| 1995-03-09 | 454 | 456 | 450 | 455 | 369,000 | 455 |
| 1995-03-08 | 459 | 459 | 450 | 450 | 152,000 | 450 |
| 1995-03-07 | 474 | 474 | 462 | 468 | 270,000 | 468 |
| 1995-03-06 | 476 | 479 | 475 | 479 | 52,000 | 479 |
| 1995-03-03 | 465 | 475 | 462 | 472 | 154,000 | 472 |
| 1995-03-02 | 461 | 466 | 460 | 461 | 276,000 | 461 |
| 1995-03-01 | 451 | 460 | 451 | 457 | 192,000 | 457 |
| 1995-02-28 | 453 | 464 | 453 | 456 | 178,000 | 456 |
| 1995-02-27 | 450 | 455 | 450 | 450 | 213,000 | 450 |
| 1995-02-24 | 482 | 482 | 470 | 474 | 534,000 | 474 |
| 1995-02-23 | 498 | 498 | 482 | 482 | 401,000 | 482 |
| 1995-02-22 | 499 | 505 | 499 | 499 | 138,000 | 499 |
| 1995-02-21 | 499 | 513 | 499 | 500 | 327,000 | 500 |
| 1995-02-20 | 500 | 503 | 499 | 499 | 112,000 | 499 |
| 1995-02-17 | 509 | 509 | 502 | 503 | 388,000 | 503 |
| 1995-02-16 | 512 | 517 | 508 | 515 | 238,000 | 515 |
| 1995-02-15 | 516 | 516 | 508 | 512 | 95,000 | 512 |
| 1995-02-14 | 516 | 516 | 510 | 510 | 75,000 | 510 |
| 1995-02-13 | 521 | 521 | 516 | 521 | 221,000 | 521 |
| 1995-02-10 | 515 | 524 | 515 | 524 | 199,000 | 524 |
| 1995-02-09 | 511 | 512 | 505 | 506 | 226,000 | 506 |
| 1995-02-08 | 513 | 515 | 505 | 515 | 246,000 | 515 |
| 1995-02-07 | 505 | 513 | 504 | 513 | 131,000 | 513 |
| 1995-02-06 | 504 | 518 | 504 | 510 | 121,000 | 510 |
| 1995-02-03 | 510 | 510 | 501 | 504 | 345,000 | 504 |
| 1995-02-02 | 524 | 525 | 511 | 525 | 179,000 | 525 |
| 1995-02-01 | 519 | 525 | 515 | 525 | 323,000 | 525 |
| 1995-01-31 | 520 | 520 | 515 | 517 | 275,000 | 517 |
| 1995-01-30 | 501 | 508 | 501 | 508 | 261,000 | 508 |
| 1995-01-27 | 503 | 509 | 503 | 505 | 166,000 | 505 |
| 1995-01-26 | 510 | 518 | 502 | 502 | 145,000 | 502 |
| 1995-01-25 | 493 | 505 | 493 | 500 | 429,000 | 500 |
| 1995-01-24 | 497 | 498 | 480 | 483 | 495,000 | 483 |
| 1995-01-23 | 521 | 525 | 492 | 497 | 652,000 | 497 |
| 1995-01-20 | 521 | 530 | 521 | 530 | 256,000 | 530 |
| 1995-01-19 | 533 | 543 | 532 | 541 | 337,000 | 541 |
| 1995-01-18 | 545 | 545 | 530 | 532 | 263,000 | 532 |
| 1995-01-17 | 549 | 551 | 545 | 545 | 129,000 | 545 |
| 1995-01-13 | 549 | 552 | 545 | 545 | 375,000 | 545 |
| 1995-01-12 | 563 | 563 | 549 | 549 | 344,000 | 549 |
| 1995-01-11 | 563 | 569 | 563 | 565 | 200,000 | 565 |
| 1995-01-10 | 563 | 565 | 562 | 563 | 241,000 | 563 |
| 1995-01-09 | 567 | 568 | 566 | 566 | 115,000 | 566 |
| 1995-01-06 | 566 | 570 | 564 | 565 | 151,000 | 565 |
| 1995-01-05 | 575 | 575 | 567 | 572 | 51,000 | 572 |
| 1995-01-04 | 566 | 575 | 565 | 575 | 144,000 | 575 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
