4202 (株)ダイセル の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-30331336328336408,000336
1998-12-29320330320330845,000330
1998-12-28322322316316343,000316
1998-12-25322322315317617,000317
1998-12-24310314304311288,000311
1998-12-22315318307310576,000310
1998-12-21320324315315761,000315
1998-12-18320322314321359,000321
1998-12-17316321312313710,000313
1998-12-16315321308321532,000321
1998-12-15311313305305553,000305
1998-12-14321328312319660,000319
1998-12-11320323318320686,000320
1998-12-10320330311322736,000322
1998-12-09310321308319581,000319
1998-12-08306311305308966,000308
1998-12-07320324311312257,000312
1998-12-04317324316319478,000319
1998-12-03326329322322531,000322
1998-12-02330330316326493,000326
1998-12-01310325310320257,000320
1998-11-30333334305305442,000305
1998-11-27340340333333519,000333
1998-11-263193453173402,150,000340
1998-11-253143283093191,497,000319
1998-11-243073163063151,189,000315
1998-11-20301307301305765,000305
1998-11-193013083003001,639,000300
1998-11-182943052922971,960,000297
1998-11-17270290270289802,000289
1998-11-16264269264269302,000269
1998-11-13264265257264424,000264
1998-11-12264265263264245,000264
1998-11-11266267263264377,000264
1998-11-10275275265265228,000265
1998-11-09262274262270373,000270
1998-11-06273274265265335,000265
1998-11-05285285272276423,000276
1998-11-04274283274280313,000280
1998-11-02264272264270196,000270
1998-10-30273278262262327,000262
1998-10-29260273255273201,000273
1998-10-28275275263265192,000265
1998-10-27272275269275398,000275
1998-10-26264278260275266,000275
1998-10-23264272264267789,000267
1998-10-22256263250254413,000254
1998-10-21256265255255311,000255
1998-10-20243255241255179,000255
1998-10-19237250237241495,000241
1998-10-16235240235237549,000237
1998-10-15240240230234700,000234
1998-10-14241243226230320,000230
1998-10-13245245235241282,000241
1998-10-12249249237245325,000245
1998-10-09227240227229428,000229
1998-10-08235235226227263,000227
1998-10-07221238221236729,000236
1998-10-06220225218221392,000221
1998-10-05224224216216335,000216
1998-10-02213223213219176,000219
1998-10-01216218214216401,000216
1998-09-30235237218218818,000218
1998-09-29239239232235150,000235
1998-09-28234240232240216,000240
1998-09-25238238232234192,000234
1998-09-24240243236239705,000239
1998-09-22227232227232769,000232
1998-09-21229229226227403,000227
1998-09-18224230224230553,000230
1998-09-17231232222224583,000224
1998-09-162282332282331,044,000233
1998-09-14221228220228816,000228
1998-09-112132252122191,642,000219
1998-09-10219219217218807,000218
1998-09-092252272182231,302,000223
1998-09-08237239227230587,000230
1998-09-07229239227239729,000239
1998-09-04230230227229711,000229
1998-09-03232234228230623,000230
1998-09-022352402302321,092,000232
1998-09-01220234220232715,000232
1998-08-31230235229235638,000235
1998-08-28230230220229243,000229
1998-08-27245245236238646,000238
1998-08-26259260245248659,000248
1998-08-25270272263264706,000264
1998-08-24270270263263133,000263
1998-08-21268275268275443,000275
1998-08-20276277272273365,000273
1998-08-1927727927527793,000277
1998-08-18280280276276724,000276
1998-08-17280284275278808,000278
1998-08-14281281275278283,000278
1998-08-13287290281281301,000281
1998-08-12288295287288940,000288
1998-08-11296300293293720,000293
1998-08-10299299293294205,000294
1998-08-07288297287295305,000295
1998-08-06295295286286110,000286
1998-08-05286295286291103,000291
1998-08-04292300288294193,000294
1998-08-03297300292292248,000292
1998-07-31296305296300458,000300
1998-07-30299303296298765,000298
1998-07-29298300296296401,000296
1998-07-28305309299300912,000300
1998-07-27305312301305758,000305
1998-07-24308309302305530,000305
1998-07-23303310303308348,000308
1998-07-22310311303305555,000305
1998-07-21310311301310195,000310
1998-07-17315315310311822,000311
1998-07-16304313304312497,000312
1998-07-15300319299319961,000319
1998-07-14292300291298693,000298
1998-07-13290300286294645,000294
1998-07-10295298293293702,000293
1998-07-09305305295295424,000295
1998-07-08305311305305557,000305
1998-07-07301308301304321,000304
1998-07-06295299295298363,000298
1998-07-03300304295295329,000295
1998-07-023153182943081,476,000308
1998-07-012943102933061,359,000306
1998-06-30285294280294569,000294
1998-06-29270276270275242,000275
1998-06-26275275268269226,000269
1998-06-25275275271275392,000275
1998-06-24271271262270121,000270
1998-06-23270273268270428,000270
1998-06-22270275270272425,000272
1998-06-19267275265270659,000270
1998-06-18258270258270640,000270
1998-06-17249250244244257,000244
1998-06-16245251241249398,000249
1998-06-15250251247247233,000247
1998-06-12246255245255796,000255
1998-06-11250255250251842,000251
1998-06-10250250245248430,000248
1998-06-09239251239251152,000251
1998-06-08245245242244149,000244
1998-06-05250252245246734,000246
1998-06-04240244240244542,000244
1998-06-03240242238240372,000240
1998-06-02240241238240427,000240
1998-06-01240242240241408,000241
1998-05-29237241235237322,000237
1998-05-28239241236240352,000240
1998-05-27240240235239432,000239
1998-05-26237245237245378,000245
1998-05-25245245239240399,000240
1998-05-22246249243245636,000245
1998-05-21244258244251768,000251
1998-05-20226242226240925,000240
1998-05-19224226221224457,000224
1998-05-18228228221226192,000226
1998-05-15217230217230245,000230
1998-05-14227233221221357,000221
1998-05-13220220216217239,000217
1998-05-12220231216217640,000217
1998-05-11227227222225301,000225
1998-05-08217227217227222,000227
1998-05-07217220215220570,000220
1998-05-06226226215218306,000218
1998-05-01227227225226153,000226
1998-04-30226231225231270,000231
1998-04-2822523022422869,000228
1998-04-27234234227228193,000228
1998-04-24239239232237680,000237
1998-04-23234234227229185,000229
1998-04-22232232227230384,000230
1998-04-21235236234235229,000235
1998-04-20231240230240337,000240
1998-04-17235240230240999,000240
1998-04-16246249237240621,000240
1998-04-15253254246246198,000246
1998-04-14267269252252877,000252
1998-04-13248264245263359,000263
1998-04-10253256240243462,000243
1998-04-09250250244248255,000248
1998-04-08245250243250502,000250
1998-04-07240245238244298,000244
1998-04-06233242232239393,000239
1998-04-03230241229233436,000233
1998-04-02247247225227596,000227
1998-04-01255258250258417,000258
1998-03-31278278265266431,000266
1998-03-30280282271274517,000274
1998-03-27284285279284286,000284
1998-03-26271286271283502,000283
1998-03-25275284275277666,000277
1998-03-24266266260265368,000265
1998-03-23280284270270232,000270
1998-03-20276280270279405,000279
1998-03-19273279271271285,000271
1998-03-18276276270270389,000270
1998-03-17270277270277230,000277
1998-03-16267276265274419,000274
1998-03-13259275259275726,000275
1998-03-12265266262264439,000264
1998-03-11275280270270500,000270
1998-03-10282282273275676,000275
1998-03-09282285279282476,000282
1998-03-06271279271277955,000277
1998-03-05280280272275693,000275
1998-03-04284287277279815,000279
1998-03-03300300288288832,000288
1998-03-022853002852971,219,000297
1998-02-272832922772801,251,000280
1998-02-26280286276282760,000282
1998-02-25272291272278556,000278
1998-02-24281281275275500,000275
1998-02-23298301280280634,000280
1998-02-20300301298299327,000299
1998-02-19310317297305349,000305
1998-02-18301316301315467,000315
1998-02-17292300285299303,000299
1998-02-16298300290293468,000293
1998-02-13326327303308490,000308
1998-02-123493523313311,424,000331
1998-02-103203453203441,448,000344
1998-02-093003202993181,503,000318
1998-02-062822992812991,785,000299
1998-02-052602922592811,068,000281
1998-02-04269273260265494,000265
1998-02-03268274265267743,000267
1998-02-022502522462502,087,000250
1998-01-302662692632641,816,000264
1998-01-292862902602861,768,000286
1998-01-282703002662861,374,000286
1998-01-27272277265274890,000274
1998-01-262502752502681,705,000268
1998-01-232452522362431,520,000243
1998-01-222232422202401,345,000240
1998-01-212082232022231,599,000223
1998-01-201852001821991,527,000199
1998-01-191751881701833,051,000183
1998-01-161681731651703,441,000170
1998-01-141611631591631,531,000163
1998-01-13158160158159275,000159
1998-01-12163163155158524,000158
1998-01-09164164150160798,000160
1998-01-08168170163163424,000163
1998-01-07163173162173587,000173
1998-01-06168173165168328,000168
1998-01-05179179160163194,000163

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