4202 (株)ダイセル の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 521 | 543 | 520 | 543 | 112,000 | 543 |
| 1996-12-27 | 541 | 547 | 530 | 539 | 146,000 | 539 |
| 1996-12-26 | 531 | 533 | 525 | 533 | 237,000 | 533 |
| 1996-12-25 | 545 | 555 | 540 | 546 | 531,000 | 546 |
| 1996-12-24 | 537 | 537 | 500 | 500 | 421,000 | 500 |
| 1996-12-20 | 555 | 555 | 537 | 537 | 408,000 | 537 |
| 1996-12-19 | 550 | 555 | 545 | 555 | 494,000 | 555 |
| 1996-12-18 | 545 | 554 | 545 | 550 | 259,000 | 550 |
| 1996-12-17 | 551 | 555 | 549 | 550 | 630,000 | 550 |
| 1996-12-16 | 555 | 558 | 550 | 555 | 153,000 | 555 |
| 1996-12-13 | 555 | 559 | 546 | 559 | 669,000 | 559 |
| 1996-12-12 | 548 | 550 | 545 | 545 | 112,000 | 545 |
| 1996-12-11 | 545 | 551 | 545 | 547 | 368,000 | 547 |
| 1996-12-10 | 558 | 560 | 551 | 551 | 331,000 | 551 |
| 1996-12-09 | 538 | 548 | 536 | 548 | 152,000 | 548 |
| 1996-12-06 | 555 | 559 | 540 | 540 | 205,000 | 540 |
| 1996-12-05 | 560 | 560 | 556 | 558 | 181,000 | 558 |
| 1996-12-04 | 550 | 558 | 550 | 558 | 199,000 | 558 |
| 1996-12-03 | 545 | 554 | 544 | 554 | 201,000 | 554 |
| 1996-12-02 | 545 | 556 | 542 | 550 | 143,000 | 550 |
| 1996-11-29 | 548 | 555 | 541 | 541 | 203,000 | 541 |
| 1996-11-28 | 563 | 563 | 558 | 558 | 131,000 | 558 |
| 1996-11-27 | 567 | 567 | 561 | 562 | 587,000 | 562 |
| 1996-11-26 | 565 | 565 | 558 | 558 | 359,000 | 558 |
| 1996-11-25 | 578 | 578 | 570 | 571 | 159,000 | 571 |
| 1996-11-22 | 568 | 577 | 568 | 574 | 216,000 | 574 |
| 1996-11-21 | 563 | 582 | 563 | 578 | 1,243,000 | 578 |
| 1996-11-20 | 570 | 575 | 559 | 563 | 749,000 | 563 |
| 1996-11-19 | 572 | 572 | 559 | 563 | 399,000 | 563 |
| 1996-11-18 | 578 | 579 | 570 | 573 | 71,000 | 573 |
| 1996-11-15 | 572 | 579 | 571 | 579 | 112,000 | 579 |
| 1996-11-14 | 580 | 580 | 570 | 579 | 188,000 | 579 |
| 1996-11-13 | 579 | 580 | 572 | 574 | 218,000 | 574 |
| 1996-11-12 | 590 | 590 | 585 | 587 | 48,000 | 587 |
| 1996-11-11 | 585 | 587 | 584 | 585 | 177,000 | 585 |
| 1996-11-08 | 582 | 592 | 581 | 589 | 242,000 | 589 |
| 1996-11-07 | 599 | 599 | 592 | 593 | 116,000 | 593 |
| 1996-11-06 | 585 | 593 | 585 | 593 | 189,000 | 593 |
| 1996-11-05 | 592 | 592 | 582 | 585 | 62,000 | 585 |
| 1996-11-01 | 586 | 586 | 578 | 582 | 151,000 | 582 |
| 1996-10-31 | 580 | 580 | 575 | 576 | 211,000 | 576 |
| 1996-10-30 | 585 | 590 | 583 | 584 | 447,000 | 584 |
| 1996-10-29 | 590 | 599 | 581 | 583 | 363,000 | 583 |
| 1996-10-28 | 589 | 590 | 584 | 590 | 272,000 | 590 |
| 1996-10-25 | 581 | 581 | 572 | 573 | 292,000 | 573 |
| 1996-10-24 | 577 | 583 | 577 | 579 | 175,000 | 579 |
| 1996-10-23 | 589 | 589 | 579 | 587 | 191,000 | 587 |
| 1996-10-22 | 585 | 590 | 578 | 579 | 313,000 | 579 |
| 1996-10-21 | 609 | 609 | 603 | 605 | 156,000 | 605 |
| 1996-10-18 | 605 | 610 | 602 | 610 | 200,000 | 610 |
| 1996-10-17 | 597 | 605 | 597 | 601 | 121,000 | 601 |
| 1996-10-16 | 603 | 603 | 595 | 595 | 116,000 | 595 |
| 1996-10-15 | 588 | 601 | 586 | 601 | 300,000 | 601 |
| 1996-10-14 | 583 | 593 | 580 | 587 | 308,000 | 587 |
| 1996-10-11 | 583 | 590 | 570 | 573 | 313,000 | 573 |
| 1996-10-09 | 595 | 602 | 595 | 602 | 303,000 | 602 |
| 1996-10-08 | 598 | 608 | 595 | 605 | 364,000 | 605 |
| 1996-10-07 | 596 | 597 | 595 | 597 | 303,000 | 597 |
| 1996-10-04 | 600 | 609 | 595 | 606 | 415,000 | 606 |
| 1996-10-03 | 608 | 611 | 608 | 609 | 879,000 | 609 |
| 1996-10-02 | 604 | 608 | 602 | 608 | 125,000 | 608 |
| 1996-10-01 | 590 | 596 | 590 | 594 | 327,000 | 594 |
| 1996-09-30 | 590 | 594 | 589 | 590 | 803,000 | 590 |
| 1996-09-27 | 598 | 600 | 590 | 594 | 640,000 | 594 |
| 1996-09-26 | 581 | 598 | 581 | 598 | 298,000 | 598 |
| 1996-09-25 | 573 | 577 | 573 | 577 | 199,000 | 577 |
| 1996-09-24 | 582 | 582 | 565 | 567 | 373,000 | 567 |
| 1996-09-20 | 588 | 588 | 578 | 580 | 868,000 | 580 |
| 1996-09-19 | 587 | 592 | 586 | 590 | 484,000 | 590 |
| 1996-09-18 | 620 | 620 | 615 | 617 | 259,000 | 617 |
| 1996-09-17 | 617 | 620 | 592 | 600 | 457,000 | 600 |
| 1996-09-13 | 590 | 597 | 590 | 597 | 496,000 | 597 |
| 1996-09-12 | 580 | 585 | 580 | 580 | 869,000 | 580 |
| 1996-09-11 | 583 | 585 | 570 | 570 | 1,250,000 | 570 |
| 1996-09-10 | 573 | 580 | 571 | 580 | 446,000 | 580 |
| 1996-09-09 | 570 | 570 | 558 | 559 | 229,000 | 559 |
| 1996-09-06 | 579 | 580 | 572 | 580 | 116,000 | 580 |
| 1996-09-05 | 582 | 585 | 580 | 585 | 327,000 | 585 |
| 1996-09-04 | 584 | 584 | 579 | 582 | 204,000 | 582 |
| 1996-09-03 | 580 | 583 | 573 | 582 | 152,000 | 582 |
| 1996-09-02 | 585 | 585 | 575 | 578 | 240,000 | 578 |
| 1996-08-30 | 583 | 585 | 571 | 578 | 244,000 | 578 |
| 1996-08-29 | 601 | 601 | 584 | 589 | 171,000 | 589 |
| 1996-08-28 | 608 | 614 | 600 | 601 | 103,000 | 601 |
| 1996-08-27 | 613 | 615 | 610 | 610 | 146,000 | 610 |
| 1996-08-26 | 619 | 619 | 615 | 615 | 104,000 | 615 |
| 1996-08-23 | 620 | 630 | 618 | 618 | 688,000 | 618 |
| 1996-08-22 | 619 | 628 | 619 | 620 | 135,000 | 620 |
| 1996-08-21 | 625 | 627 | 620 | 620 | 239,000 | 620 |
| 1996-08-20 | 624 | 624 | 619 | 620 | 426,000 | 620 |
| 1996-08-19 | 621 | 628 | 621 | 626 | 492,000 | 626 |
| 1996-08-16 | 624 | 626 | 619 | 626 | 293,000 | 626 |
| 1996-08-15 | 626 | 626 | 618 | 619 | 199,000 | 619 |
| 1996-08-14 | 620 | 624 | 613 | 617 | 310,000 | 617 |
| 1996-08-13 | 615 | 618 | 607 | 614 | 414,000 | 614 |
| 1996-08-12 | 600 | 621 | 600 | 621 | 80,000 | 621 |
| 1996-08-09 | 616 | 616 | 603 | 603 | 277,000 | 603 |
| 1996-08-08 | 620 | 620 | 617 | 620 | 220,000 | 620 |
| 1996-08-07 | 620 | 621 | 615 | 620 | 119,000 | 620 |
| 1996-08-06 | 624 | 624 | 621 | 621 | 119,000 | 621 |
| 1996-08-05 | 622 | 625 | 621 | 622 | 202,000 | 622 |
| 1996-08-02 | 632 | 632 | 622 | 622 | 143,000 | 622 |
| 1996-08-01 | 625 | 640 | 622 | 632 | 202,000 | 632 |
| 1996-07-31 | 626 | 629 | 620 | 620 | 241,000 | 620 |
| 1996-07-30 | 633 | 635 | 625 | 630 | 167,000 | 630 |
| 1996-07-29 | 632 | 642 | 632 | 635 | 375,000 | 635 |
| 1996-07-26 | 620 | 629 | 620 | 628 | 450,000 | 628 |
| 1996-07-25 | 600 | 612 | 600 | 610 | 375,000 | 610 |
| 1996-07-24 | 611 | 611 | 590 | 590 | 221,000 | 590 |
| 1996-07-23 | 610 | 612 | 603 | 609 | 328,000 | 609 |
| 1996-07-22 | 621 | 623 | 609 | 609 | 244,000 | 609 |
| 1996-07-19 | 638 | 638 | 631 | 631 | 367,000 | 631 |
| 1996-07-18 | 636 | 641 | 635 | 636 | 281,000 | 636 |
| 1996-07-17 | 639 | 640 | 633 | 634 | 292,000 | 634 |
| 1996-07-16 | 643 | 643 | 636 | 642 | 102,000 | 642 |
| 1996-07-15 | 645 | 650 | 638 | 645 | 206,000 | 645 |
| 1996-07-12 | 656 | 657 | 645 | 645 | 285,000 | 645 |
| 1996-07-11 | 643 | 665 | 643 | 665 | 508,000 | 665 |
| 1996-07-10 | 650 | 650 | 621 | 623 | 292,000 | 623 |
| 1996-07-09 | 649 | 650 | 640 | 640 | 235,000 | 640 |
| 1996-07-08 | 646 | 651 | 643 | 644 | 240,000 | 644 |
| 1996-07-05 | 657 | 660 | 653 | 653 | 99,000 | 653 |
| 1996-07-04 | 666 | 669 | 655 | 665 | 162,000 | 665 |
| 1996-07-03 | 668 | 675 | 666 | 666 | 111,000 | 666 |
| 1996-07-02 | 671 | 671 | 668 | 668 | 161,000 | 668 |
| 1996-07-01 | 672 | 681 | 672 | 675 | 285,000 | 675 |
| 1996-06-28 | 669 | 675 | 667 | 675 | 298,000 | 675 |
| 1996-06-27 | 671 | 675 | 669 | 669 | 243,000 | 669 |
| 1996-06-26 | 678 | 680 | 671 | 676 | 526,000 | 676 |
| 1996-06-25 | 672 | 676 | 668 | 676 | 546,000 | 676 |
| 1996-06-24 | 679 | 679 | 652 | 652 | 350,000 | 652 |
| 1996-06-21 | 675 | 679 | 664 | 673 | 322,000 | 673 |
| 1996-06-20 | 640 | 669 | 636 | 669 | 288,000 | 669 |
| 1996-06-19 | 638 | 642 | 636 | 640 | 359,000 | 640 |
| 1996-06-18 | 646 | 647 | 641 | 643 | 170,000 | 643 |
| 1996-06-17 | 675 | 675 | 646 | 646 | 127,000 | 646 |
| 1996-06-14 | 654 | 662 | 644 | 656 | 730,000 | 656 |
| 1996-06-13 | 639 | 639 | 634 | 634 | 305,000 | 634 |
| 1996-06-12 | 638 | 638 | 630 | 630 | 203,000 | 630 |
| 1996-06-11 | 632 | 639 | 630 | 639 | 92,000 | 639 |
| 1996-06-10 | 632 | 640 | 632 | 639 | 142,000 | 639 |
| 1996-06-07 | 650 | 650 | 640 | 640 | 87,000 | 640 |
| 1996-06-06 | 650 | 660 | 639 | 640 | 209,000 | 640 |
| 1996-06-05 | 653 | 660 | 650 | 660 | 117,000 | 660 |
| 1996-06-04 | 649 | 649 | 641 | 649 | 99,000 | 649 |
| 1996-06-03 | 656 | 659 | 641 | 641 | 278,000 | 641 |
| 1996-05-31 | 652 | 661 | 652 | 653 | 151,000 | 653 |
| 1996-05-30 | 653 | 660 | 646 | 646 | 152,000 | 646 |
| 1996-05-29 | 668 | 670 | 653 | 653 | 130,000 | 653 |
| 1996-05-28 | 666 | 670 | 656 | 665 | 147,000 | 665 |
| 1996-05-27 | 660 | 666 | 653 | 666 | 193,000 | 666 |
| 1996-05-24 | 658 | 660 | 651 | 653 | 179,000 | 653 |
| 1996-05-23 | 662 | 664 | 651 | 651 | 331,000 | 651 |
| 1996-05-22 | 661 | 662 | 651 | 655 | 267,000 | 655 |
| 1996-05-21 | 661 | 680 | 659 | 680 | 515,000 | 680 |
| 1996-05-20 | 665 | 668 | 650 | 650 | 137,000 | 650 |
| 1996-05-17 | 657 | 669 | 657 | 658 | 438,000 | 658 |
| 1996-05-16 | 665 | 677 | 655 | 670 | 769,000 | 670 |
| 1996-05-15 | 666 | 670 | 655 | 667 | 1,134,000 | 667 |
| 1996-05-14 | 667 | 670 | 666 | 666 | 125,000 | 666 |
| 1996-05-13 | 666 | 666 | 660 | 660 | 111,000 | 660 |
| 1996-05-10 | 661 | 675 | 661 | 663 | 134,000 | 663 |
| 1996-05-09 | 672 | 679 | 655 | 655 | 111,000 | 655 |
| 1996-05-08 | 663 | 679 | 663 | 675 | 202,000 | 675 |
| 1996-05-07 | 679 | 683 | 660 | 683 | 101,000 | 683 |
| 1996-05-02 | 687 | 687 | 668 | 687 | 265,000 | 687 |
| 1996-05-01 | 693 | 693 | 675 | 691 | 241,000 | 691 |
| 1996-04-30 | 690 | 698 | 688 | 698 | 671,000 | 698 |
| 1996-04-26 | 668 | 698 | 668 | 698 | 1,127,000 | 698 |
| 1996-04-25 | 675 | 675 | 662 | 665 | 265,000 | 665 |
| 1996-04-24 | 670 | 670 | 667 | 670 | 239,000 | 670 |
| 1996-04-23 | 669 | 670 | 658 | 666 | 255,000 | 666 |
| 1996-04-22 | 646 | 660 | 646 | 660 | 623,000 | 660 |
| 1996-04-19 | 639 | 660 | 636 | 660 | 191,000 | 660 |
| 1996-04-18 | 647 | 647 | 640 | 640 | 208,000 | 640 |
| 1996-04-17 | 654 | 654 | 640 | 648 | 118,000 | 648 |
| 1996-04-16 | 664 | 664 | 652 | 655 | 285,000 | 655 |
| 1996-04-15 | 661 | 661 | 641 | 651 | 184,000 | 651 |
| 1996-04-12 | 654 | 659 | 646 | 651 | 141,000 | 651 |
| 1996-04-11 | 648 | 650 | 645 | 648 | 456,000 | 648 |
| 1996-04-10 | 665 | 665 | 648 | 648 | 189,000 | 648 |
| 1996-04-09 | 636 | 664 | 636 | 664 | 229,000 | 664 |
| 1996-04-08 | 647 | 647 | 630 | 630 | 277,000 | 630 |
| 1996-04-05 | 652 | 655 | 647 | 650 | 154,000 | 650 |
| 1996-04-04 | 655 | 658 | 647 | 647 | 160,000 | 647 |
| 1996-04-03 | 660 | 662 | 651 | 656 | 169,000 | 656 |
| 1996-04-02 | 665 | 665 | 650 | 660 | 389,000 | 660 |
| 1996-04-01 | 658 | 677 | 658 | 674 | 1,054,000 | 674 |
| 1996-03-29 | 631 | 650 | 626 | 647 | 716,000 | 647 |
| 1996-03-28 | 611 | 626 | 611 | 622 | 600,000 | 622 |
| 1996-03-27 | 610 | 620 | 605 | 610 | 459,000 | 610 |
| 1996-03-26 | 605 | 620 | 595 | 600 | 179,000 | 600 |
| 1996-03-25 | 616 | 616 | 610 | 615 | 148,000 | 615 |
| 1996-03-22 | 615 | 616 | 610 | 616 | 185,000 | 616 |
| 1996-03-21 | 604 | 614 | 594 | 610 | 358,000 | 610 |
| 1996-03-19 | 597 | 606 | 595 | 605 | 427,000 | 605 |
| 1996-03-18 | 594 | 595 | 589 | 593 | 181,000 | 593 |
| 1996-03-15 | 590 | 595 | 585 | 595 | 146,000 | 595 |
| 1996-03-14 | 591 | 595 | 571 | 582 | 159,000 | 582 |
| 1996-03-13 | 600 | 607 | 591 | 597 | 857,000 | 597 |
| 1996-03-12 | 607 | 611 | 598 | 600 | 129,000 | 600 |
| 1996-03-11 | 617 | 617 | 615 | 617 | 466,000 | 617 |
| 1996-03-08 | 615 | 625 | 611 | 624 | 1,109,000 | 624 |
| 1996-03-07 | 606 | 611 | 606 | 611 | 241,000 | 611 |
| 1996-03-06 | 596 | 606 | 596 | 606 | 199,000 | 606 |
| 1996-03-05 | 604 | 612 | 604 | 607 | 114,000 | 607 |
| 1996-03-04 | 612 | 613 | 606 | 612 | 216,000 | 612 |
| 1996-03-01 | 610 | 613 | 606 | 612 | 225,000 | 612 |
| 1996-02-29 | 614 | 618 | 605 | 615 | 174,000 | 615 |
| 1996-02-28 | 618 | 619 | 610 | 610 | 192,000 | 610 |
| 1996-02-27 | 610 | 619 | 609 | 619 | 266,000 | 619 |
| 1996-02-26 | 619 | 620 | 601 | 611 | 88,000 | 611 |
| 1996-02-23 | 627 | 628 | 621 | 627 | 318,000 | 627 |
| 1996-02-22 | 626 | 628 | 615 | 627 | 579,000 | 627 |
| 1996-02-21 | 627 | 629 | 625 | 626 | 618,000 | 626 |
| 1996-02-20 | 616 | 632 | 615 | 627 | 400,000 | 627 |
| 1996-02-19 | 615 | 619 | 615 | 616 | 146,000 | 616 |
| 1996-02-16 | 615 | 625 | 615 | 623 | 589,000 | 623 |
| 1996-02-15 | 614 | 633 | 611 | 625 | 1,074,000 | 625 |
| 1996-02-14 | 610 | 613 | 605 | 613 | 524,000 | 613 |
| 1996-02-13 | 600 | 616 | 600 | 606 | 805,000 | 606 |
| 1996-02-09 | 588 | 599 | 588 | 599 | 349,000 | 599 |
| 1996-02-08 | 584 | 592 | 580 | 580 | 313,000 | 580 |
| 1996-02-07 | 594 | 596 | 591 | 594 | 441,000 | 594 |
| 1996-02-06 | 597 | 597 | 584 | 594 | 250,000 | 594 |
| 1996-02-05 | 593 | 601 | 592 | 596 | 513,000 | 596 |
| 1996-02-02 | 597 | 597 | 588 | 594 | 997,000 | 594 |
| 1996-02-01 | 600 | 602 | 595 | 596 | 878,000 | 596 |
| 1996-01-31 | 600 | 601 | 597 | 600 | 510,000 | 600 |
| 1996-01-30 | 595 | 600 | 595 | 600 | 317,000 | 600 |
| 1996-01-29 | 600 | 600 | 592 | 593 | 186,000 | 593 |
| 1996-01-26 | 599 | 600 | 592 | 600 | 312,000 | 600 |
| 1996-01-25 | 592 | 598 | 590 | 598 | 332,000 | 598 |
| 1996-01-24 | 590 | 593 | 585 | 591 | 249,000 | 591 |
| 1996-01-23 | 585 | 595 | 581 | 587 | 120,000 | 587 |
| 1996-01-22 | 598 | 598 | 586 | 586 | 144,000 | 586 |
| 1996-01-19 | 581 | 591 | 581 | 585 | 199,000 | 585 |
| 1996-01-18 | 585 | 587 | 580 | 580 | 566,000 | 580 |
| 1996-01-17 | 602 | 603 | 588 | 595 | 988,000 | 595 |
| 1996-01-16 | 597 | 598 | 592 | 598 | 225,000 | 598 |
| 1996-01-12 | 600 | 600 | 591 | 598 | 274,000 | 598 |
| 1996-01-11 | 585 | 595 | 585 | 595 | 94,000 | 595 |
| 1996-01-10 | 600 | 600 | 594 | 595 | 221,000 | 595 |
| 1996-01-09 | 605 | 605 | 591 | 600 | 210,000 | 600 |
| 1996-01-08 | 609 | 609 | 601 | 605 | 172,000 | 605 |
| 1996-01-05 | 606 | 610 | 600 | 609 | 337,000 | 609 |
| 1996-01-04 | 597 | 603 | 593 | 603 | 157,000 | 603 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
