4202 (株)ダイセル の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 170 | 175 | 166 | 170 | 126,000 | 170 |
| 1997-12-29 | 172 | 174 | 159 | 160 | 371,000 | 160 |
| 1997-12-26 | 186 | 191 | 172 | 177 | 264,000 | 177 |
| 1997-12-25 | 196 | 196 | 186 | 186 | 398,000 | 186 |
| 1997-12-24 | 162 | 172 | 159 | 171 | 352,000 | 171 |
| 1997-12-22 | 181 | 185 | 155 | 162 | 566,000 | 162 |
| 1997-12-19 | 197 | 197 | 181 | 186 | 433,000 | 186 |
| 1997-12-18 | 205 | 208 | 200 | 200 | 229,000 | 200 |
| 1997-12-17 | 210 | 220 | 202 | 219 | 511,000 | 219 |
| 1997-12-16 | 214 | 218 | 208 | 218 | 375,000 | 218 |
| 1997-12-15 | 205 | 210 | 190 | 195 | 339,000 | 195 |
| 1997-12-12 | 205 | 207 | 200 | 205 | 896,000 | 205 |
| 1997-12-11 | 225 | 225 | 210 | 212 | 265,000 | 212 |
| 1997-12-10 | 235 | 236 | 225 | 225 | 779,000 | 225 |
| 1997-12-09 | 226 | 235 | 225 | 225 | 417,000 | 225 |
| 1997-12-08 | 237 | 237 | 225 | 231 | 220,000 | 231 |
| 1997-12-05 | 237 | 243 | 232 | 232 | 235,000 | 232 |
| 1997-12-04 | 230 | 232 | 227 | 232 | 461,000 | 232 |
| 1997-12-03 | 228 | 228 | 225 | 225 | 204,000 | 225 |
| 1997-12-02 | 235 | 237 | 230 | 230 | 510,000 | 230 |
| 1997-12-01 | 242 | 248 | 236 | 236 | 392,000 | 236 |
| 1997-11-28 | 234 | 257 | 228 | 248 | 1,041,000 | 248 |
| 1997-11-27 | 231 | 235 | 221 | 232 | 517,000 | 232 |
| 1997-11-26 | 244 | 244 | 220 | 231 | 633,000 | 231 |
| 1997-11-25 | 248 | 258 | 245 | 245 | 482,000 | 245 |
| 1997-11-21 | 268 | 278 | 268 | 278 | 608,000 | 278 |
| 1997-11-20 | 279 | 284 | 259 | 265 | 1,582,000 | 265 |
| 1997-11-19 | 291 | 293 | 282 | 282 | 395,000 | 282 |
| 1997-11-18 | 303 | 315 | 293 | 310 | 430,000 | 310 |
| 1997-11-17 | 300 | 324 | 300 | 304 | 305,000 | 304 |
| 1997-11-14 | 300 | 310 | 288 | 288 | 566,000 | 288 |
| 1997-11-13 | 282 | 300 | 280 | 295 | 234,000 | 295 |
| 1997-11-12 | 305 | 307 | 281 | 284 | 639,000 | 284 |
| 1997-11-11 | 307 | 319 | 299 | 299 | 286,000 | 299 |
| 1997-11-10 | 323 | 327 | 302 | 302 | 441,000 | 302 |
| 1997-11-07 | 327 | 327 | 315 | 323 | 709,000 | 323 |
| 1997-11-06 | 335 | 335 | 321 | 332 | 366,000 | 332 |
| 1997-11-05 | 332 | 332 | 326 | 332 | 764,000 | 332 |
| 1997-11-04 | 337 | 337 | 317 | 330 | 602,000 | 330 |
| 1997-10-31 | 330 | 330 | 320 | 330 | 236,000 | 330 |
| 1997-10-30 | 326 | 332 | 322 | 331 | 423,000 | 331 |
| 1997-10-29 | 329 | 329 | 325 | 326 | 135,000 | 326 |
| 1997-10-28 | 300 | 310 | 299 | 309 | 151,000 | 309 |
| 1997-10-27 | 330 | 330 | 320 | 320 | 53,000 | 320 |
| 1997-10-24 | 329 | 331 | 322 | 331 | 197,000 | 331 |
| 1997-10-23 | 330 | 333 | 321 | 333 | 346,000 | 333 |
| 1997-10-22 | 317 | 328 | 315 | 328 | 182,000 | 328 |
| 1997-10-21 | 300 | 311 | 300 | 310 | 204,000 | 310 |
| 1997-10-20 | 298 | 304 | 296 | 300 | 422,000 | 300 |
| 1997-10-17 | 295 | 305 | 295 | 300 | 437,000 | 300 |
| 1997-10-16 | 287 | 295 | 285 | 295 | 255,000 | 295 |
| 1997-10-15 | 310 | 310 | 281 | 288 | 555,000 | 288 |
| 1997-10-14 | 285 | 305 | 280 | 305 | 317,000 | 305 |
| 1997-10-13 | 295 | 295 | 278 | 283 | 284,000 | 283 |
| 1997-10-09 | 305 | 305 | 299 | 300 | 246,000 | 300 |
| 1997-10-08 | 306 | 312 | 306 | 306 | 393,000 | 306 |
| 1997-10-07 | 330 | 330 | 302 | 302 | 293,000 | 302 |
| 1997-10-06 | 306 | 330 | 306 | 330 | 213,000 | 330 |
| 1997-10-03 | 305 | 313 | 303 | 303 | 194,000 | 303 |
| 1997-10-02 | 313 | 313 | 303 | 303 | 100,000 | 303 |
| 1997-10-01 | 301 | 308 | 299 | 308 | 166,000 | 308 |
| 1997-09-30 | 316 | 316 | 302 | 309 | 286,000 | 309 |
| 1997-09-29 | 325 | 325 | 315 | 323 | 568,000 | 323 |
| 1997-09-26 | 338 | 338 | 320 | 328 | 858,000 | 328 |
| 1997-09-25 | 349 | 349 | 337 | 340 | 356,000 | 340 |
| 1997-09-24 | 349 | 353 | 343 | 353 | 396,000 | 353 |
| 1997-09-22 | 315 | 326 | 315 | 323 | 411,000 | 323 |
| 1997-09-19 | 313 | 316 | 309 | 315 | 397,000 | 315 |
| 1997-09-18 | 300 | 315 | 298 | 315 | 346,000 | 315 |
| 1997-09-17 | 318 | 318 | 298 | 298 | 408,000 | 298 |
| 1997-09-16 | 319 | 319 | 315 | 318 | 129,000 | 318 |
| 1997-09-12 | 326 | 332 | 309 | 314 | 1,056,000 | 314 |
| 1997-09-11 | 336 | 337 | 330 | 335 | 299,000 | 335 |
| 1997-09-10 | 338 | 338 | 331 | 336 | 276,000 | 336 |
| 1997-09-09 | 327 | 340 | 327 | 339 | 264,000 | 339 |
| 1997-09-08 | 325 | 339 | 322 | 322 | 511,000 | 322 |
| 1997-09-05 | 334 | 334 | 318 | 322 | 301,000 | 322 |
| 1997-09-04 | 338 | 338 | 325 | 335 | 249,000 | 335 |
| 1997-09-03 | 325 | 339 | 318 | 338 | 1,014,000 | 338 |
| 1997-09-02 | 320 | 321 | 315 | 320 | 866,000 | 320 |
| 1997-09-01 | 342 | 342 | 315 | 320 | 890,000 | 320 |
| 1997-08-29 | 340 | 342 | 326 | 342 | 374,000 | 342 |
| 1997-08-28 | 353 | 353 | 348 | 349 | 383,000 | 349 |
| 1997-08-27 | 355 | 360 | 353 | 353 | 393,000 | 353 |
| 1997-08-26 | 353 | 360 | 353 | 356 | 290,000 | 356 |
| 1997-08-25 | 365 | 372 | 355 | 355 | 308,000 | 355 |
| 1997-08-22 | 363 | 368 | 355 | 356 | 591,000 | 356 |
| 1997-08-21 | 383 | 383 | 361 | 362 | 420,000 | 362 |
| 1997-08-20 | 383 | 390 | 380 | 380 | 625,000 | 380 |
| 1997-08-19 | 385 | 386 | 380 | 381 | 306,000 | 381 |
| 1997-08-18 | 386 | 387 | 382 | 386 | 432,000 | 386 |
| 1997-08-15 | 400 | 400 | 395 | 396 | 190,000 | 396 |
| 1997-08-14 | 390 | 400 | 386 | 400 | 451,000 | 400 |
| 1997-08-13 | 393 | 393 | 387 | 390 | 194,000 | 390 |
| 1997-08-12 | 385 | 395 | 385 | 393 | 971,000 | 393 |
| 1997-08-11 | 405 | 405 | 385 | 385 | 357,000 | 385 |
| 1997-08-08 | 414 | 414 | 390 | 405 | 681,000 | 405 |
| 1997-08-07 | 423 | 425 | 410 | 419 | 525,000 | 419 |
| 1997-08-06 | 423 | 423 | 418 | 421 | 123,000 | 421 |
| 1997-08-05 | 423 | 425 | 422 | 423 | 201,000 | 423 |
| 1997-08-04 | 420 | 422 | 415 | 422 | 146,000 | 422 |
| 1997-08-01 | 427 | 427 | 420 | 420 | 210,000 | 420 |
| 1997-07-31 | 426 | 427 | 423 | 427 | 306,000 | 427 |
| 1997-07-30 | 445 | 445 | 423 | 423 | 725,000 | 423 |
| 1997-07-29 | 458 | 459 | 449 | 449 | 226,000 | 449 |
| 1997-07-28 | 433 | 460 | 433 | 460 | 270,000 | 460 |
| 1997-07-25 | 436 | 436 | 422 | 428 | 66,000 | 428 |
| 1997-07-24 | 432 | 433 | 423 | 426 | 123,000 | 426 |
| 1997-07-23 | 427 | 431 | 425 | 431 | 75,000 | 431 |
| 1997-07-22 | 434 | 436 | 420 | 422 | 292,000 | 422 |
| 1997-07-18 | 436 | 445 | 435 | 435 | 75,000 | 435 |
| 1997-07-17 | 450 | 450 | 435 | 435 | 142,000 | 435 |
| 1997-07-16 | 451 | 452 | 442 | 449 | 277,000 | 449 |
| 1997-07-15 | 434 | 450 | 433 | 450 | 278,000 | 450 |
| 1997-07-14 | 442 | 442 | 434 | 434 | 77,000 | 434 |
| 1997-07-11 | 441 | 449 | 440 | 444 | 189,000 | 444 |
| 1997-07-10 | 445 | 446 | 440 | 440 | 126,000 | 440 |
| 1997-07-09 | 442 | 442 | 434 | 440 | 261,000 | 440 |
| 1997-07-08 | 443 | 444 | 437 | 442 | 370,000 | 442 |
| 1997-07-07 | 437 | 445 | 434 | 445 | 197,000 | 445 |
| 1997-07-04 | 439 | 443 | 437 | 437 | 139,000 | 437 |
| 1997-07-03 | 441 | 444 | 439 | 439 | 310,000 | 439 |
| 1997-07-02 | 445 | 445 | 440 | 440 | 622,000 | 440 |
| 1997-07-01 | 445 | 449 | 440 | 440 | 400,000 | 440 |
| 1997-06-30 | 443 | 452 | 443 | 443 | 206,000 | 443 |
| 1997-06-27 | 449 | 449 | 442 | 442 | 840,000 | 442 |
| 1997-06-26 | 458 | 462 | 450 | 455 | 425,000 | 455 |
| 1997-06-25 | 462 | 462 | 452 | 462 | 259,000 | 462 |
| 1997-06-24 | 456 | 460 | 452 | 452 | 119,000 | 452 |
| 1997-06-23 | 459 | 459 | 453 | 458 | 47,000 | 458 |
| 1997-06-20 | 461 | 461 | 456 | 460 | 208,000 | 460 |
| 1997-06-19 | 461 | 461 | 455 | 456 | 164,000 | 456 |
| 1997-06-18 | 462 | 465 | 454 | 463 | 322,000 | 463 |
| 1997-06-17 | 456 | 457 | 451 | 452 | 188,000 | 452 |
| 1997-06-16 | 466 | 466 | 455 | 455 | 76,000 | 455 |
| 1997-06-13 | 471 | 474 | 462 | 462 | 526,000 | 462 |
| 1997-06-12 | 460 | 463 | 460 | 462 | 141,000 | 462 |
| 1997-06-11 | 449 | 454 | 449 | 450 | 114,000 | 450 |
| 1997-06-10 | 452 | 453 | 445 | 447 | 345,000 | 447 |
| 1997-06-09 | 459 | 459 | 452 | 456 | 113,000 | 456 |
| 1997-06-06 | 463 | 463 | 455 | 455 | 157,000 | 455 |
| 1997-06-05 | 475 | 475 | 465 | 466 | 214,000 | 466 |
| 1997-06-04 | 470 | 478 | 470 | 476 | 407,000 | 476 |
| 1997-06-03 | 454 | 465 | 454 | 465 | 379,000 | 465 |
| 1997-06-02 | 452 | 458 | 452 | 454 | 102,000 | 454 |
| 1997-05-30 | 451 | 455 | 447 | 447 | 308,000 | 447 |
| 1997-05-29 | 459 | 459 | 451 | 451 | 187,000 | 451 |
| 1997-05-28 | 450 | 460 | 446 | 460 | 224,000 | 460 |
| 1997-05-27 | 459 | 460 | 445 | 447 | 192,000 | 447 |
| 1997-05-26 | 450 | 453 | 450 | 452 | 433,000 | 452 |
| 1997-05-23 | 455 | 456 | 450 | 450 | 277,000 | 450 |
| 1997-05-22 | 452 | 458 | 452 | 452 | 282,000 | 452 |
| 1997-05-21 | 460 | 460 | 452 | 452 | 114,000 | 452 |
| 1997-05-20 | 461 | 471 | 459 | 465 | 281,000 | 465 |
| 1997-05-19 | 460 | 461 | 456 | 456 | 406,000 | 456 |
| 1997-05-16 | 466 | 473 | 464 | 464 | 477,000 | 464 |
| 1997-05-15 | 476 | 478 | 464 | 464 | 743,000 | 464 |
| 1997-05-14 | 473 | 480 | 473 | 476 | 313,000 | 476 |
| 1997-05-13 | 473 | 473 | 463 | 465 | 351,000 | 465 |
| 1997-05-12 | 465 | 465 | 454 | 463 | 213,000 | 463 |
| 1997-05-09 | 480 | 480 | 465 | 470 | 313,000 | 470 |
| 1997-05-08 | 486 | 490 | 475 | 478 | 309,000 | 478 |
| 1997-05-07 | 489 | 491 | 480 | 487 | 278,000 | 487 |
| 1997-05-06 | 490 | 490 | 484 | 489 | 236,000 | 489 |
| 1997-05-02 | 475 | 480 | 472 | 480 | 544,000 | 480 |
| 1997-05-01 | 478 | 481 | 468 | 470 | 637,000 | 470 |
| 1997-04-30 | 464 | 479 | 462 | 478 | 542,000 | 478 |
| 1997-04-28 | 455 | 460 | 454 | 460 | 166,000 | 460 |
| 1997-04-25 | 453 | 462 | 450 | 454 | 397,000 | 454 |
| 1997-04-24 | 454 | 460 | 446 | 448 | 881,000 | 448 |
| 1997-04-23 | 449 | 460 | 449 | 450 | 1,165,000 | 450 |
| 1997-04-22 | 452 | 452 | 440 | 444 | 1,355,000 | 444 |
| 1997-04-21 | 463 | 463 | 449 | 454 | 1,136,000 | 454 |
| 1997-04-18 | 463 | 467 | 445 | 458 | 2,606,000 | 458 |
| 1997-04-17 | 406 | 417 | 402 | 417 | 1,654,000 | 417 |
| 1997-04-16 | 408 | 413 | 402 | 402 | 1,399,000 | 402 |
| 1997-04-15 | 408 | 414 | 401 | 413 | 687,000 | 413 |
| 1997-04-14 | 416 | 418 | 408 | 410 | 261,000 | 410 |
| 1997-04-11 | 420 | 420 | 413 | 415 | 526,000 | 415 |
| 1997-04-10 | 440 | 441 | 427 | 427 | 182,000 | 427 |
| 1997-04-09 | 451 | 452 | 429 | 434 | 514,000 | 434 |
| 1997-04-08 | 450 | 460 | 447 | 455 | 423,000 | 455 |
| 1997-04-07 | 456 | 458 | 451 | 452 | 115,000 | 452 |
| 1997-04-04 | 460 | 460 | 458 | 460 | 127,000 | 460 |
| 1997-04-03 | 458 | 463 | 455 | 463 | 178,000 | 463 |
| 1997-04-02 | 464 | 465 | 457 | 463 | 248,000 | 463 |
| 1997-04-01 | 445 | 469 | 445 | 469 | 544,000 | 469 |
| 1997-03-31 | 450 | 453 | 445 | 445 | 89,000 | 445 |
| 1997-03-28 | 449 | 453 | 448 | 453 | 51,000 | 453 |
| 1997-03-27 | 453 | 454 | 441 | 448 | 611,000 | 448 |
| 1997-03-26 | 458 | 458 | 443 | 449 | 360,000 | 449 |
| 1997-03-25 | 460 | 465 | 456 | 457 | 611,000 | 457 |
| 1997-03-24 | 465 | 465 | 453 | 455 | 307,000 | 455 |
| 1997-03-21 | 462 | 465 | 459 | 461 | 257,000 | 461 |
| 1997-03-19 | 470 | 472 | 458 | 459 | 429,000 | 459 |
| 1997-03-18 | 471 | 474 | 460 | 470 | 367,000 | 470 |
| 1997-03-17 | 491 | 491 | 476 | 476 | 171,000 | 476 |
| 1997-03-14 | 484 | 490 | 480 | 490 | 268,000 | 490 |
| 1997-03-13 | 482 | 482 | 478 | 479 | 311,000 | 479 |
| 1997-03-12 | 479 | 499 | 479 | 496 | 189,000 | 496 |
| 1997-03-11 | 482 | 488 | 478 | 478 | 281,000 | 478 |
| 1997-03-10 | 490 | 490 | 481 | 487 | 152,000 | 487 |
| 1997-03-07 | 484 | 490 | 479 | 490 | 98,000 | 490 |
| 1997-03-06 | 490 | 493 | 479 | 479 | 693,000 | 479 |
| 1997-03-05 | 500 | 505 | 479 | 482 | 838,000 | 482 |
| 1997-03-04 | 509 | 515 | 505 | 508 | 485,000 | 508 |
| 1997-03-03 | 521 | 521 | 515 | 517 | 256,000 | 517 |
| 1997-02-28 | 524 | 527 | 520 | 520 | 500,000 | 520 |
| 1997-02-27 | 528 | 532 | 525 | 527 | 391,000 | 527 |
| 1997-02-26 | 551 | 560 | 538 | 548 | 547,000 | 548 |
| 1997-02-25 | 580 | 580 | 547 | 547 | 554,000 | 547 |
| 1997-02-24 | 570 | 578 | 570 | 570 | 91,000 | 570 |
| 1997-02-21 | 552 | 575 | 552 | 570 | 177,000 | 570 |
| 1997-02-20 | 546 | 555 | 546 | 552 | 220,000 | 552 |
| 1997-02-19 | 541 | 549 | 541 | 549 | 99,000 | 549 |
| 1997-02-18 | 549 | 550 | 540 | 541 | 124,000 | 541 |
| 1997-02-17 | 547 | 552 | 547 | 552 | 223,000 | 552 |
| 1997-02-14 | 545 | 548 | 535 | 547 | 321,000 | 547 |
| 1997-02-13 | 529 | 545 | 529 | 535 | 158,000 | 535 |
| 1997-02-12 | 518 | 528 | 518 | 520 | 180,000 | 520 |
| 1997-02-10 | 516 | 530 | 510 | 518 | 185,000 | 518 |
| 1997-02-07 | 513 | 524 | 506 | 506 | 164,000 | 506 |
| 1997-02-06 | 520 | 522 | 506 | 506 | 350,000 | 506 |
| 1997-02-05 | 521 | 522 | 520 | 520 | 295,000 | 520 |
| 1997-02-04 | 519 | 523 | 519 | 520 | 245,000 | 520 |
| 1997-02-03 | 521 | 522 | 518 | 519 | 189,000 | 519 |
| 1997-01-31 | 521 | 538 | 521 | 538 | 516,000 | 538 |
| 1997-01-30 | 505 | 513 | 501 | 501 | 677,000 | 501 |
| 1997-01-29 | 490 | 510 | 490 | 505 | 424,000 | 505 |
| 1997-01-28 | 495 | 501 | 490 | 494 | 204,000 | 494 |
| 1997-01-27 | 495 | 495 | 490 | 494 | 228,000 | 494 |
| 1997-01-24 | 505 | 510 | 493 | 495 | 352,000 | 495 |
| 1997-01-23 | 510 | 510 | 501 | 503 | 353,000 | 503 |
| 1997-01-22 | 505 | 511 | 500 | 500 | 162,000 | 500 |
| 1997-01-21 | 499 | 505 | 496 | 501 | 428,000 | 501 |
| 1997-01-20 | 500 | 504 | 490 | 499 | 1,026,000 | 499 |
| 1997-01-17 | 499 | 501 | 499 | 499 | 527,000 | 499 |
| 1997-01-16 | 500 | 512 | 493 | 499 | 315,000 | 499 |
| 1997-01-14 | 487 | 487 | 478 | 480 | 484,000 | 480 |
| 1997-01-13 | 482 | 492 | 467 | 492 | 315,000 | 492 |
| 1997-01-10 | 510 | 510 | 472 | 472 | 508,000 | 472 |
| 1997-01-09 | 510 | 514 | 500 | 510 | 169,000 | 510 |
| 1997-01-08 | 529 | 539 | 510 | 520 | 147,000 | 520 |
| 1997-01-07 | 540 | 542 | 533 | 539 | 271,000 | 539 |
| 1997-01-06 | 540 | 540 | 535 | 539 | 117,000 | 539 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
