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 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 331 | 336 | 328 | 336 | 408,000 | 336 |
| 1998-12-29 | 320 | 330 | 320 | 330 | 845,000 | 330 |
| 1998-12-28 | 322 | 322 | 316 | 316 | 343,000 | 316 |
| 1998-12-25 | 322 | 322 | 315 | 317 | 617,000 | 317 |
| 1998-12-24 | 310 | 314 | 304 | 311 | 288,000 | 311 |
| 1998-12-22 | 315 | 318 | 307 | 310 | 576,000 | 310 |
| 1998-12-21 | 320 | 324 | 315 | 315 | 761,000 | 315 |
| 1998-12-18 | 320 | 322 | 314 | 321 | 359,000 | 321 |
| 1998-12-17 | 316 | 321 | 312 | 313 | 710,000 | 313 |
| 1998-12-16 | 315 | 321 | 308 | 321 | 532,000 | 321 |
| 1998-12-15 | 311 | 313 | 305 | 305 | 553,000 | 305 |
| 1998-12-14 | 321 | 328 | 312 | 319 | 660,000 | 319 |
| 1998-12-11 | 320 | 323 | 318 | 320 | 686,000 | 320 |
| 1998-12-10 | 320 | 330 | 311 | 322 | 736,000 | 322 |
| 1998-12-09 | 310 | 321 | 308 | 319 | 581,000 | 319 |
| 1998-12-08 | 306 | 311 | 305 | 308 | 966,000 | 308 |
| 1998-12-07 | 320 | 324 | 311 | 312 | 257,000 | 312 |
| 1998-12-04 | 317 | 324 | 316 | 319 | 478,000 | 319 |
| 1998-12-03 | 326 | 329 | 322 | 322 | 531,000 | 322 |
| 1998-12-02 | 330 | 330 | 316 | 326 | 493,000 | 326 |
| 1998-12-01 | 310 | 325 | 310 | 320 | 257,000 | 320 |
| 1998-11-30 | 333 | 334 | 305 | 305 | 442,000 | 305 |
| 1998-11-27 | 340 | 340 | 333 | 333 | 519,000 | 333 |
| 1998-11-26 | 319 | 345 | 317 | 340 | 2,150,000 | 340 |
| 1998-11-25 | 314 | 328 | 309 | 319 | 1,497,000 | 319 |
| 1998-11-24 | 307 | 316 | 306 | 315 | 1,189,000 | 315 |
| 1998-11-20 | 301 | 307 | 301 | 305 | 765,000 | 305 |
| 1998-11-19 | 301 | 308 | 300 | 300 | 1,639,000 | 300 |
| 1998-11-18 | 294 | 305 | 292 | 297 | 1,960,000 | 297 |
| 1998-11-17 | 270 | 290 | 270 | 289 | 802,000 | 289 |
| 1998-11-16 | 264 | 269 | 264 | 269 | 302,000 | 269 |
| 1998-11-13 | 264 | 265 | 257 | 264 | 424,000 | 264 |
| 1998-11-12 | 264 | 265 | 263 | 264 | 245,000 | 264 |
| 1998-11-11 | 266 | 267 | 263 | 264 | 377,000 | 264 |
| 1998-11-10 | 275 | 275 | 265 | 265 | 228,000 | 265 |
| 1998-11-09 | 262 | 274 | 262 | 270 | 373,000 | 270 |
| 1998-11-06 | 273 | 274 | 265 | 265 | 335,000 | 265 |
| 1998-11-05 | 285 | 285 | 272 | 276 | 423,000 | 276 |
| 1998-11-04 | 274 | 283 | 274 | 280 | 313,000 | 280 |
| 1998-11-02 | 264 | 272 | 264 | 270 | 196,000 | 270 |
| 1998-10-30 | 273 | 278 | 262 | 262 | 327,000 | 262 |
| 1998-10-29 | 260 | 273 | 255 | 273 | 201,000 | 273 |
| 1998-10-28 | 275 | 275 | 263 | 265 | 192,000 | 265 |
| 1998-10-27 | 272 | 275 | 269 | 275 | 398,000 | 275 |
| 1998-10-26 | 264 | 278 | 260 | 275 | 266,000 | 275 |
| 1998-10-23 | 264 | 272 | 264 | 267 | 789,000 | 267 |
| 1998-10-22 | 256 | 263 | 250 | 254 | 413,000 | 254 |
| 1998-10-21 | 256 | 265 | 255 | 255 | 311,000 | 255 |
| 1998-10-20 | 243 | 255 | 241 | 255 | 179,000 | 255 |
| 1998-10-19 | 237 | 250 | 237 | 241 | 495,000 | 241 |
| 1998-10-16 | 235 | 240 | 235 | 237 | 549,000 | 237 |
| 1998-10-15 | 240 | 240 | 230 | 234 | 700,000 | 234 |
| 1998-10-14 | 241 | 243 | 226 | 230 | 320,000 | 230 |
| 1998-10-13 | 245 | 245 | 235 | 241 | 282,000 | 241 |
| 1998-10-12 | 249 | 249 | 237 | 245 | 325,000 | 245 |
| 1998-10-09 | 227 | 240 | 227 | 229 | 428,000 | 229 |
| 1998-10-08 | 235 | 235 | 226 | 227 | 263,000 | 227 |
| 1998-10-07 | 221 | 238 | 221 | 236 | 729,000 | 236 |
| 1998-10-06 | 220 | 225 | 218 | 221 | 392,000 | 221 |
| 1998-10-05 | 224 | 224 | 216 | 216 | 335,000 | 216 |
| 1998-10-02 | 213 | 223 | 213 | 219 | 176,000 | 219 |
| 1998-10-01 | 216 | 218 | 214 | 216 | 401,000 | 216 |
| 1998-09-30 | 235 | 237 | 218 | 218 | 818,000 | 218 |
| 1998-09-29 | 239 | 239 | 232 | 235 | 150,000 | 235 |
| 1998-09-28 | 234 | 240 | 232 | 240 | 216,000 | 240 |
| 1998-09-25 | 238 | 238 | 232 | 234 | 192,000 | 234 |
| 1998-09-24 | 240 | 243 | 236 | 239 | 705,000 | 239 |
| 1998-09-22 | 227 | 232 | 227 | 232 | 769,000 | 232 |
| 1998-09-21 | 229 | 229 | 226 | 227 | 403,000 | 227 |
| 1998-09-18 | 224 | 230 | 224 | 230 | 553,000 | 230 |
| 1998-09-17 | 231 | 232 | 222 | 224 | 583,000 | 224 |
| 1998-09-16 | 228 | 233 | 228 | 233 | 1,044,000 | 233 |
| 1998-09-14 | 221 | 228 | 220 | 228 | 816,000 | 228 |
| 1998-09-11 | 213 | 225 | 212 | 219 | 1,642,000 | 219 |
| 1998-09-10 | 219 | 219 | 217 | 218 | 807,000 | 218 |
| 1998-09-09 | 225 | 227 | 218 | 223 | 1,302,000 | 223 |
| 1998-09-08 | 237 | 239 | 227 | 230 | 587,000 | 230 |
| 1998-09-07 | 229 | 239 | 227 | 239 | 729,000 | 239 |
| 1998-09-04 | 230 | 230 | 227 | 229 | 711,000 | 229 |
| 1998-09-03 | 232 | 234 | 228 | 230 | 623,000 | 230 |
| 1998-09-02 | 235 | 240 | 230 | 232 | 1,092,000 | 232 |
| 1998-09-01 | 220 | 234 | 220 | 232 | 715,000 | 232 |
| 1998-08-31 | 230 | 235 | 229 | 235 | 638,000 | 235 |
| 1998-08-28 | 230 | 230 | 220 | 229 | 243,000 | 229 |
| 1998-08-27 | 245 | 245 | 236 | 238 | 646,000 | 238 |
| 1998-08-26 | 259 | 260 | 245 | 248 | 659,000 | 248 |
| 1998-08-25 | 270 | 272 | 263 | 264 | 706,000 | 264 |
| 1998-08-24 | 270 | 270 | 263 | 263 | 133,000 | 263 |
| 1998-08-21 | 268 | 275 | 268 | 275 | 443,000 | 275 |
| 1998-08-20 | 276 | 277 | 272 | 273 | 365,000 | 273 |
| 1998-08-19 | 277 | 279 | 275 | 277 | 93,000 | 277 |
| 1998-08-18 | 280 | 280 | 276 | 276 | 724,000 | 276 |
| 1998-08-17 | 280 | 284 | 275 | 278 | 808,000 | 278 |
| 1998-08-14 | 281 | 281 | 275 | 278 | 283,000 | 278 |
| 1998-08-13 | 287 | 290 | 281 | 281 | 301,000 | 281 |
| 1998-08-12 | 288 | 295 | 287 | 288 | 940,000 | 288 |
| 1998-08-11 | 296 | 300 | 293 | 293 | 720,000 | 293 |
| 1998-08-10 | 299 | 299 | 293 | 294 | 205,000 | 294 |
| 1998-08-07 | 288 | 297 | 287 | 295 | 305,000 | 295 |
| 1998-08-06 | 295 | 295 | 286 | 286 | 110,000 | 286 |
| 1998-08-05 | 286 | 295 | 286 | 291 | 103,000 | 291 |
| 1998-08-04 | 292 | 300 | 288 | 294 | 193,000 | 294 |
| 1998-08-03 | 297 | 300 | 292 | 292 | 248,000 | 292 |
| 1998-07-31 | 296 | 305 | 296 | 300 | 458,000 | 300 |
| 1998-07-30 | 299 | 303 | 296 | 298 | 765,000 | 298 |
| 1998-07-29 | 298 | 300 | 296 | 296 | 401,000 | 296 |
| 1998-07-28 | 305 | 309 | 299 | 300 | 912,000 | 300 |
| 1998-07-27 | 305 | 312 | 301 | 305 | 758,000 | 305 |
| 1998-07-24 | 308 | 309 | 302 | 305 | 530,000 | 305 |
| 1998-07-23 | 303 | 310 | 303 | 308 | 348,000 | 308 |
| 1998-07-22 | 310 | 311 | 303 | 305 | 555,000 | 305 |
| 1998-07-21 | 310 | 311 | 301 | 310 | 195,000 | 310 |
| 1998-07-17 | 315 | 315 | 310 | 311 | 822,000 | 311 |
| 1998-07-16 | 304 | 313 | 304 | 312 | 497,000 | 312 |
| 1998-07-15 | 300 | 319 | 299 | 319 | 961,000 | 319 |
| 1998-07-14 | 292 | 300 | 291 | 298 | 693,000 | 298 |
| 1998-07-13 | 290 | 300 | 286 | 294 | 645,000 | 294 |
| 1998-07-10 | 295 | 298 | 293 | 293 | 702,000 | 293 |
| 1998-07-09 | 305 | 305 | 295 | 295 | 424,000 | 295 |
| 1998-07-08 | 305 | 311 | 305 | 305 | 557,000 | 305 |
| 1998-07-07 | 301 | 308 | 301 | 304 | 321,000 | 304 |
| 1998-07-06 | 295 | 299 | 295 | 298 | 363,000 | 298 |
| 1998-07-03 | 300 | 304 | 295 | 295 | 329,000 | 295 |
| 1998-07-02 | 315 | 318 | 294 | 308 | 1,476,000 | 308 |
| 1998-07-01 | 294 | 310 | 293 | 306 | 1,359,000 | 306 |
| 1998-06-30 | 285 | 294 | 280 | 294 | 569,000 | 294 |
| 1998-06-29 | 270 | 276 | 270 | 275 | 242,000 | 275 |
| 1998-06-26 | 275 | 275 | 268 | 269 | 226,000 | 269 |
| 1998-06-25 | 275 | 275 | 271 | 275 | 392,000 | 275 |
| 1998-06-24 | 271 | 271 | 262 | 270 | 121,000 | 270 |
| 1998-06-23 | 270 | 273 | 268 | 270 | 428,000 | 270 |
| 1998-06-22 | 270 | 275 | 270 | 272 | 425,000 | 272 |
| 1998-06-19 | 267 | 275 | 265 | 270 | 659,000 | 270 |
| 1998-06-18 | 258 | 270 | 258 | 270 | 640,000 | 270 |
| 1998-06-17 | 249 | 250 | 244 | 244 | 257,000 | 244 |
| 1998-06-16 | 245 | 251 | 241 | 249 | 398,000 | 249 |
| 1998-06-15 | 250 | 251 | 247 | 247 | 233,000 | 247 |
| 1998-06-12 | 246 | 255 | 245 | 255 | 796,000 | 255 |
| 1998-06-11 | 250 | 255 | 250 | 251 | 842,000 | 251 |
| 1998-06-10 | 250 | 250 | 245 | 248 | 430,000 | 248 |
| 1998-06-09 | 239 | 251 | 239 | 251 | 152,000 | 251 |
| 1998-06-08 | 245 | 245 | 242 | 244 | 149,000 | 244 |
| 1998-06-05 | 250 | 252 | 245 | 246 | 734,000 | 246 |
| 1998-06-04 | 240 | 244 | 240 | 244 | 542,000 | 244 |
| 1998-06-03 | 240 | 242 | 238 | 240 | 372,000 | 240 |
| 1998-06-02 | 240 | 241 | 238 | 240 | 427,000 | 240 |
| 1998-06-01 | 240 | 242 | 240 | 241 | 408,000 | 241 |
| 1998-05-29 | 237 | 241 | 235 | 237 | 322,000 | 237 |
| 1998-05-28 | 239 | 241 | 236 | 240 | 352,000 | 240 |
| 1998-05-27 | 240 | 240 | 235 | 239 | 432,000 | 239 |
| 1998-05-26 | 237 | 245 | 237 | 245 | 378,000 | 245 |
| 1998-05-25 | 245 | 245 | 239 | 240 | 399,000 | 240 |
| 1998-05-22 | 246 | 249 | 243 | 245 | 636,000 | 245 |
| 1998-05-21 | 244 | 258 | 244 | 251 | 768,000 | 251 |
| 1998-05-20 | 226 | 242 | 226 | 240 | 925,000 | 240 |
| 1998-05-19 | 224 | 226 | 221 | 224 | 457,000 | 224 |
| 1998-05-18 | 228 | 228 | 221 | 226 | 192,000 | 226 |
| 1998-05-15 | 217 | 230 | 217 | 230 | 245,000 | 230 |
| 1998-05-14 | 227 | 233 | 221 | 221 | 357,000 | 221 |
| 1998-05-13 | 220 | 220 | 216 | 217 | 239,000 | 217 |
| 1998-05-12 | 220 | 231 | 216 | 217 | 640,000 | 217 |
| 1998-05-11 | 227 | 227 | 222 | 225 | 301,000 | 225 |
| 1998-05-08 | 217 | 227 | 217 | 227 | 222,000 | 227 |
| 1998-05-07 | 217 | 220 | 215 | 220 | 570,000 | 220 |
| 1998-05-06 | 226 | 226 | 215 | 218 | 306,000 | 218 |
| 1998-05-01 | 227 | 227 | 225 | 226 | 153,000 | 226 |
| 1998-04-30 | 226 | 231 | 225 | 231 | 270,000 | 231 |
| 1998-04-28 | 225 | 230 | 224 | 228 | 69,000 | 228 |
| 1998-04-27 | 234 | 234 | 227 | 228 | 193,000 | 228 |
| 1998-04-24 | 239 | 239 | 232 | 237 | 680,000 | 237 |
| 1998-04-23 | 234 | 234 | 227 | 229 | 185,000 | 229 |
| 1998-04-22 | 232 | 232 | 227 | 230 | 384,000 | 230 |
| 1998-04-21 | 235 | 236 | 234 | 235 | 229,000 | 235 |
| 1998-04-20 | 231 | 240 | 230 | 240 | 337,000 | 240 |
| 1998-04-17 | 235 | 240 | 230 | 240 | 999,000 | 240 |
| 1998-04-16 | 246 | 249 | 237 | 240 | 621,000 | 240 |
| 1998-04-15 | 253 | 254 | 246 | 246 | 198,000 | 246 |
| 1998-04-14 | 267 | 269 | 252 | 252 | 877,000 | 252 |
| 1998-04-13 | 248 | 264 | 245 | 263 | 359,000 | 263 |
| 1998-04-10 | 253 | 256 | 240 | 243 | 462,000 | 243 |
| 1998-04-09 | 250 | 250 | 244 | 248 | 255,000 | 248 |
| 1998-04-08 | 245 | 250 | 243 | 250 | 502,000 | 250 |
| 1998-04-07 | 240 | 245 | 238 | 244 | 298,000 | 244 |
| 1998-04-06 | 233 | 242 | 232 | 239 | 393,000 | 239 |
| 1998-04-03 | 230 | 241 | 229 | 233 | 436,000 | 233 |
| 1998-04-02 | 247 | 247 | 225 | 227 | 596,000 | 227 |
| 1998-04-01 | 255 | 258 | 250 | 258 | 417,000 | 258 |
| 1998-03-31 | 278 | 278 | 265 | 266 | 431,000 | 266 |
| 1998-03-30 | 280 | 282 | 271 | 274 | 517,000 | 274 |
| 1998-03-27 | 284 | 285 | 279 | 284 | 286,000 | 284 |
| 1998-03-26 | 271 | 286 | 271 | 283 | 502,000 | 283 |
| 1998-03-25 | 275 | 284 | 275 | 277 | 666,000 | 277 |
| 1998-03-24 | 266 | 266 | 260 | 265 | 368,000 | 265 |
| 1998-03-23 | 280 | 284 | 270 | 270 | 232,000 | 270 |
| 1998-03-20 | 276 | 280 | 270 | 279 | 405,000 | 279 |
| 1998-03-19 | 273 | 279 | 271 | 271 | 285,000 | 271 |
| 1998-03-18 | 276 | 276 | 270 | 270 | 389,000 | 270 |
| 1998-03-17 | 270 | 277 | 270 | 277 | 230,000 | 277 |
| 1998-03-16 | 267 | 276 | 265 | 274 | 419,000 | 274 |
| 1998-03-13 | 259 | 275 | 259 | 275 | 726,000 | 275 |
| 1998-03-12 | 265 | 266 | 262 | 264 | 439,000 | 264 |
| 1998-03-11 | 275 | 280 | 270 | 270 | 500,000 | 270 |
| 1998-03-10 | 282 | 282 | 273 | 275 | 676,000 | 275 |
| 1998-03-09 | 282 | 285 | 279 | 282 | 476,000 | 282 |
| 1998-03-06 | 271 | 279 | 271 | 277 | 955,000 | 277 |
| 1998-03-05 | 280 | 280 | 272 | 275 | 693,000 | 275 |
| 1998-03-04 | 284 | 287 | 277 | 279 | 815,000 | 279 |
| 1998-03-03 | 300 | 300 | 288 | 288 | 832,000 | 288 |
| 1998-03-02 | 285 | 300 | 285 | 297 | 1,219,000 | 297 |
| 1998-02-27 | 283 | 292 | 277 | 280 | 1,251,000 | 280 |
| 1998-02-26 | 280 | 286 | 276 | 282 | 760,000 | 282 |
| 1998-02-25 | 272 | 291 | 272 | 278 | 556,000 | 278 |
| 1998-02-24 | 281 | 281 | 275 | 275 | 500,000 | 275 |
| 1998-02-23 | 298 | 301 | 280 | 280 | 634,000 | 280 |
| 1998-02-20 | 300 | 301 | 298 | 299 | 327,000 | 299 |
| 1998-02-19 | 310 | 317 | 297 | 305 | 349,000 | 305 |
| 1998-02-18 | 301 | 316 | 301 | 315 | 467,000 | 315 |
| 1998-02-17 | 292 | 300 | 285 | 299 | 303,000 | 299 |
| 1998-02-16 | 298 | 300 | 290 | 293 | 468,000 | 293 |
| 1998-02-13 | 326 | 327 | 303 | 308 | 490,000 | 308 |
| 1998-02-12 | 349 | 352 | 331 | 331 | 1,424,000 | 331 |
| 1998-02-10 | 320 | 345 | 320 | 344 | 1,448,000 | 344 |
| 1998-02-09 | 300 | 320 | 299 | 318 | 1,503,000 | 318 |
| 1998-02-06 | 282 | 299 | 281 | 299 | 1,785,000 | 299 |
| 1998-02-05 | 260 | 292 | 259 | 281 | 1,068,000 | 281 |
| 1998-02-04 | 269 | 273 | 260 | 265 | 494,000 | 265 |
| 1998-02-03 | 268 | 274 | 265 | 267 | 743,000 | 267 |
| 1998-02-02 | 250 | 252 | 246 | 250 | 2,087,000 | 250 |
| 1998-01-30 | 266 | 269 | 263 | 264 | 1,816,000 | 264 |
| 1998-01-29 | 286 | 290 | 260 | 286 | 1,768,000 | 286 |
| 1998-01-28 | 270 | 300 | 266 | 286 | 1,374,000 | 286 |
| 1998-01-27 | 272 | 277 | 265 | 274 | 890,000 | 274 |
| 1998-01-26 | 250 | 275 | 250 | 268 | 1,705,000 | 268 |
| 1998-01-23 | 245 | 252 | 236 | 243 | 1,520,000 | 243 |
| 1998-01-22 | 223 | 242 | 220 | 240 | 1,345,000 | 240 |
| 1998-01-21 | 208 | 223 | 202 | 223 | 1,599,000 | 223 |
| 1998-01-20 | 185 | 200 | 182 | 199 | 1,527,000 | 199 |
| 1998-01-19 | 175 | 188 | 170 | 183 | 3,051,000 | 183 |
| 1998-01-16 | 168 | 173 | 165 | 170 | 3,441,000 | 170 |
| 1998-01-14 | 161 | 163 | 159 | 163 | 1,531,000 | 163 |
| 1998-01-13 | 158 | 160 | 158 | 159 | 275,000 | 159 |
| 1998-01-12 | 163 | 163 | 155 | 158 | 524,000 | 158 |
| 1998-01-09 | 164 | 164 | 150 | 160 | 798,000 | 160 |
| 1998-01-08 | 168 | 170 | 163 | 163 | 424,000 | 163 |
| 1998-01-07 | 163 | 173 | 162 | 173 | 587,000 | 173 |
| 1998-01-06 | 168 | 173 | 165 | 168 | 328,000 | 168 |
| 1998-01-05 | 179 | 179 | 160 | 163 | 194,000 | 163 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
