4202 (株)ダイセル の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 285 | 286 | 283 | 285 | 135,000 | 285 |
| 1999-12-29 | 286 | 290 | 285 | 285 | 220,000 | 285 |
| 1999-12-28 | 287 | 295 | 285 | 286 | 110,000 | 286 |
| 1999-12-27 | 291 | 293 | 286 | 287 | 215,000 | 287 |
| 1999-12-24 | 306 | 308 | 291 | 291 | 497,000 | 291 |
| 1999-12-22 | 307 | 307 | 291 | 296 | 156,000 | 296 |
| 1999-12-21 | 293 | 304 | 288 | 302 | 250,000 | 302 |
| 1999-12-20 | 286 | 288 | 284 | 285 | 403,000 | 285 |
| 1999-12-17 | 293 | 295 | 282 | 287 | 369,000 | 287 |
| 1999-12-16 | 302 | 310 | 300 | 303 | 405,000 | 303 |
| 1999-12-15 | 321 | 325 | 300 | 300 | 834,000 | 300 |
| 1999-12-14 | 335 | 339 | 326 | 331 | 170,000 | 331 |
| 1999-12-13 | 337 | 340 | 327 | 340 | 366,000 | 340 |
| 1999-12-10 | 339 | 345 | 339 | 340 | 1,047,000 | 340 |
| 1999-12-09 | 330 | 340 | 330 | 339 | 433,000 | 339 |
| 1999-12-08 | 338 | 341 | 333 | 333 | 235,000 | 333 |
| 1999-12-07 | 319 | 345 | 317 | 336 | 543,000 | 336 |
| 1999-12-06 | 333 | 335 | 317 | 317 | 323,000 | 317 |
| 1999-12-03 | 345 | 346 | 325 | 335 | 538,000 | 335 |
| 1999-12-02 | 323 | 337 | 320 | 337 | 475,000 | 337 |
| 1999-12-01 | 317 | 318 | 305 | 313 | 310,000 | 313 |
| 1999-11-30 | 321 | 328 | 300 | 302 | 275,000 | 302 |
| 1999-11-29 | 300 | 323 | 299 | 317 | 280,000 | 317 |
| 1999-11-26 | 310 | 312 | 301 | 301 | 340,000 | 301 |
| 1999-11-25 | 343 | 343 | 312 | 318 | 212,000 | 318 |
| 1999-11-24 | 343 | 346 | 338 | 344 | 525,000 | 344 |
| 1999-11-22 | 348 | 348 | 344 | 345 | 1,070,000 | 345 |
| 1999-11-19 | 347 | 348 | 337 | 348 | 1,708,000 | 348 |
| 1999-11-18 | 333 | 343 | 333 | 340 | 1,358,000 | 340 |
| 1999-11-17 | 308 | 320 | 304 | 320 | 724,000 | 320 |
| 1999-11-16 | 271 | 290 | 271 | 288 | 282,000 | 288 |
| 1999-11-15 | 280 | 284 | 270 | 270 | 545,000 | 270 |
| 1999-11-12 | 290 | 293 | 268 | 270 | 864,000 | 270 |
| 1999-11-11 | 307 | 307 | 282 | 290 | 566,000 | 290 |
| 1999-11-10 | 314 | 315 | 306 | 312 | 995,000 | 312 |
| 1999-11-09 | 319 | 320 | 313 | 316 | 384,000 | 316 |
| 1999-11-08 | 323 | 323 | 316 | 316 | 572,000 | 316 |
| 1999-11-05 | 322 | 326 | 320 | 321 | 783,000 | 321 |
| 1999-11-04 | 323 | 326 | 318 | 320 | 787,000 | 320 |
| 1999-11-02 | 331 | 331 | 320 | 321 | 636,000 | 321 |
| 1999-11-01 | 345 | 350 | 335 | 340 | 374,000 | 340 |
| 1999-10-29 | 350 | 351 | 343 | 350 | 355,000 | 350 |
| 1999-10-28 | 340 | 355 | 340 | 343 | 176,000 | 343 |
| 1999-10-27 | 355 | 360 | 325 | 340 | 474,000 | 340 |
| 1999-10-26 | 360 | 367 | 360 | 360 | 341,000 | 360 |
| 1999-10-25 | 354 | 364 | 353 | 358 | 375,000 | 358 |
| 1999-10-22 | 349 | 352 | 342 | 344 | 279,000 | 344 |
| 1999-10-21 | 337 | 348 | 333 | 345 | 464,000 | 345 |
| 1999-10-20 | 341 | 343 | 329 | 332 | 353,000 | 332 |
| 1999-10-19 | 353 | 353 | 335 | 336 | 287,000 | 336 |
| 1999-10-18 | 338 | 348 | 338 | 338 | 251,000 | 338 |
| 1999-10-15 | 346 | 353 | 342 | 342 | 211,000 | 342 |
| 1999-10-14 | 355 | 356 | 341 | 341 | 504,000 | 341 |
| 1999-10-13 | 365 | 365 | 350 | 350 | 132,000 | 350 |
| 1999-10-12 | 375 | 377 | 368 | 370 | 479,000 | 370 |
| 1999-10-08 | 375 | 375 | 370 | 373 | 480,000 | 373 |
| 1999-10-07 | 372 | 377 | 370 | 370 | 440,000 | 370 |
| 1999-10-06 | 375 | 380 | 371 | 372 | 193,000 | 372 |
| 1999-10-05 | 384 | 387 | 374 | 380 | 149,000 | 380 |
| 1999-10-04 | 375 | 390 | 374 | 388 | 342,000 | 388 |
| 1999-10-01 | 388 | 388 | 375 | 380 | 326,000 | 380 |
| 1999-09-30 | 350 | 390 | 348 | 390 | 774,000 | 390 |
| 1999-09-29 | 357 | 357 | 338 | 344 | 348,000 | 344 |
| 1999-09-28 | 354 | 361 | 350 | 357 | 377,000 | 357 |
| 1999-09-27 | 342 | 349 | 337 | 349 | 475,000 | 349 |
| 1999-09-24 | 355 | 359 | 340 | 350 | 653,000 | 350 |
| 1999-09-22 | 337 | 350 | 337 | 350 | 659,000 | 350 |
| 1999-09-21 | 336 | 349 | 334 | 349 | 647,000 | 349 |
| 1999-09-20 | 335 | 335 | 330 | 331 | 1,118,000 | 331 |
| 1999-09-17 | 348 | 349 | 319 | 328 | 1,612,000 | 328 |
| 1999-09-16 | 362 | 364 | 345 | 345 | 769,000 | 345 |
| 1999-09-14 | 399 | 399 | 361 | 361 | 818,000 | 361 |
| 1999-09-13 | 406 | 408 | 395 | 398 | 899,000 | 398 |
| 1999-09-10 | 418 | 419 | 409 | 411 | 874,000 | 411 |
| 1999-09-09 | 422 | 430 | 422 | 423 | 1,284,000 | 423 |
| 1999-09-08 | 430 | 431 | 411 | 421 | 678,000 | 421 |
| 1999-09-07 | 438 | 440 | 436 | 440 | 310,000 | 440 |
| 1999-09-06 | 440 | 441 | 436 | 441 | 141,000 | 441 |
| 1999-09-03 | 443 | 445 | 439 | 441 | 214,000 | 441 |
| 1999-09-02 | 450 | 450 | 444 | 446 | 602,000 | 446 |
| 1999-09-01 | 440 | 450 | 440 | 450 | 299,000 | 450 |
| 1999-08-31 | 440 | 450 | 438 | 450 | 143,000 | 450 |
| 1999-08-30 | 440 | 448 | 437 | 446 | 145,000 | 446 |
| 1999-08-27 | 450 | 455 | 435 | 435 | 358,000 | 435 |
| 1999-08-26 | 454 | 454 | 448 | 449 | 681,000 | 449 |
| 1999-08-25 | 455 | 455 | 447 | 450 | 877,000 | 450 |
| 1999-08-24 | 450 | 453 | 443 | 445 | 250,000 | 445 |
| 1999-08-23 | 446 | 450 | 441 | 445 | 301,000 | 445 |
| 1999-08-20 | 450 | 453 | 437 | 444 | 267,000 | 444 |
| 1999-08-19 | 440 | 451 | 440 | 450 | 407,000 | 450 |
| 1999-08-18 | 455 | 456 | 440 | 445 | 408,000 | 445 |
| 1999-08-17 | 441 | 455 | 440 | 451 | 485,000 | 451 |
| 1999-08-16 | 410 | 436 | 410 | 436 | 526,000 | 436 |
| 1999-08-13 | 418 | 418 | 415 | 415 | 99,000 | 415 |
| 1999-08-12 | 414 | 423 | 414 | 418 | 244,000 | 418 |
| 1999-08-11 | 409 | 415 | 406 | 414 | 502,000 | 414 |
| 1999-08-10 | 411 | 416 | 411 | 413 | 469,000 | 413 |
| 1999-08-09 | 410 | 418 | 408 | 416 | 412,000 | 416 |
| 1999-08-06 | 415 | 420 | 415 | 415 | 146,000 | 415 |
| 1999-08-05 | 411 | 430 | 411 | 420 | 191,000 | 420 |
| 1999-08-04 | 423 | 431 | 415 | 416 | 364,000 | 416 |
| 1999-08-03 | 418 | 434 | 418 | 433 | 189,000 | 433 |
| 1999-08-02 | 427 | 433 | 424 | 433 | 60,000 | 433 |
| 1999-07-30 | 429 | 445 | 427 | 430 | 577,000 | 430 |
| 1999-07-29 | 429 | 434 | 429 | 429 | 287,000 | 429 |
| 1999-07-28 | 430 | 431 | 427 | 429 | 369,000 | 429 |
| 1999-07-27 | 430 | 430 | 426 | 427 | 538,000 | 427 |
| 1999-07-26 | 429 | 434 | 429 | 431 | 468,000 | 431 |
| 1999-07-23 | 434 | 434 | 425 | 429 | 577,000 | 429 |
| 1999-07-22 | 446 | 447 | 435 | 435 | 349,000 | 435 |
| 1999-07-21 | 446 | 447 | 441 | 443 | 292,000 | 443 |
| 1999-07-19 | 440 | 448 | 437 | 440 | 472,000 | 440 |
| 1999-07-16 | 451 | 455 | 435 | 436 | 384,000 | 436 |
| 1999-07-15 | 457 | 462 | 449 | 450 | 640,000 | 450 |
| 1999-07-14 | 478 | 478 | 461 | 467 | 556,000 | 467 |
| 1999-07-13 | 470 | 490 | 470 | 490 | 623,000 | 490 |
| 1999-07-12 | 480 | 480 | 465 | 465 | 655,000 | 465 |
| 1999-07-09 | 465 | 474 | 461 | 474 | 643,000 | 474 |
| 1999-07-08 | 476 | 476 | 465 | 470 | 633,000 | 470 |
| 1999-07-07 | 479 | 484 | 474 | 476 | 531,000 | 476 |
| 1999-07-06 | 480 | 480 | 470 | 478 | 395,000 | 478 |
| 1999-07-05 | 486 | 497 | 485 | 488 | 648,000 | 488 |
| 1999-07-02 | 470 | 492 | 465 | 481 | 1,678,000 | 481 |
| 1999-07-01 | 450 | 475 | 450 | 465 | 1,641,000 | 465 |
| 1999-06-30 | 438 | 447 | 434 | 445 | 451,000 | 445 |
| 1999-06-29 | 438 | 445 | 430 | 433 | 445,000 | 433 |
| 1999-06-28 | 435 | 440 | 433 | 438 | 194,000 | 438 |
| 1999-06-25 | 453 | 453 | 435 | 435 | 293,000 | 435 |
| 1999-06-24 | 447 | 447 | 441 | 443 | 214,000 | 443 |
| 1999-06-23 | 453 | 455 | 446 | 446 | 639,000 | 446 |
| 1999-06-22 | 439 | 450 | 435 | 450 | 593,000 | 450 |
| 1999-06-21 | 439 | 440 | 430 | 435 | 363,000 | 435 |
| 1999-06-18 | 449 | 454 | 437 | 440 | 900,000 | 440 |
| 1999-06-17 | 443 | 445 | 440 | 440 | 448,000 | 440 |
| 1999-06-16 | 442 | 447 | 438 | 443 | 1,005,000 | 443 |
| 1999-06-15 | 435 | 439 | 434 | 437 | 926,000 | 437 |
| 1999-06-14 | 442 | 443 | 425 | 427 | 499,000 | 427 |
| 1999-06-11 | 429 | 449 | 428 | 440 | 2,491,000 | 440 |
| 1999-06-10 | 424 | 427 | 419 | 424 | 963,000 | 424 |
| 1999-06-09 | 410 | 425 | 405 | 416 | 1,083,000 | 416 |
| 1999-06-08 | 394 | 410 | 390 | 410 | 241,000 | 410 |
| 1999-06-07 | 391 | 400 | 391 | 392 | 122,000 | 392 |
| 1999-06-04 | 405 | 405 | 393 | 396 | 194,000 | 396 |
| 1999-06-03 | 412 | 413 | 403 | 405 | 275,000 | 405 |
| 1999-06-02 | 405 | 409 | 400 | 407 | 180,000 | 407 |
| 1999-06-01 | 404 | 405 | 397 | 405 | 183,000 | 405 |
| 1999-05-31 | 389 | 400 | 385 | 400 | 196,000 | 400 |
| 1999-05-28 | 392 | 397 | 388 | 389 | 320,000 | 389 |
| 1999-05-27 | 398 | 405 | 393 | 404 | 222,000 | 404 |
| 1999-05-26 | 397 | 400 | 393 | 394 | 219,000 | 394 |
| 1999-05-25 | 403 | 405 | 394 | 405 | 529,000 | 405 |
| 1999-05-24 | 403 | 403 | 390 | 398 | 322,000 | 398 |
| 1999-05-21 | 400 | 409 | 395 | 407 | 403,000 | 407 |
| 1999-05-20 | 397 | 403 | 386 | 391 | 274,000 | 391 |
| 1999-05-19 | 385 | 392 | 381 | 392 | 256,000 | 392 |
| 1999-05-18 | 396 | 396 | 388 | 389 | 189,000 | 389 |
| 1999-05-17 | 400 | 405 | 391 | 401 | 246,000 | 401 |
| 1999-05-14 | 410 | 414 | 407 | 407 | 336,000 | 407 |
| 1999-05-13 | 407 | 411 | 405 | 405 | 360,000 | 405 |
| 1999-05-12 | 403 | 410 | 403 | 404 | 291,000 | 404 |
| 1999-05-11 | 412 | 412 | 405 | 408 | 350,000 | 408 |
| 1999-05-10 | 419 | 419 | 411 | 413 | 211,000 | 413 |
| 1999-05-07 | 415 | 415 | 403 | 415 | 411,000 | 415 |
| 1999-05-06 | 405 | 418 | 405 | 410 | 507,000 | 410 |
| 1999-04-30 | 410 | 415 | 400 | 410 | 348,000 | 410 |
| 1999-04-28 | 404 | 420 | 404 | 409 | 1,063,000 | 409 |
| 1999-04-27 | 400 | 409 | 394 | 394 | 254,000 | 394 |
| 1999-04-26 | 380 | 405 | 380 | 404 | 456,000 | 404 |
| 1999-04-23 | 380 | 383 | 370 | 380 | 1,041,000 | 380 |
| 1999-04-22 | 384 | 395 | 383 | 390 | 419,000 | 390 |
| 1999-04-21 | 400 | 400 | 388 | 389 | 328,000 | 389 |
| 1999-04-20 | 394 | 402 | 394 | 402 | 521,000 | 402 |
| 1999-04-19 | 414 | 414 | 400 | 409 | 434,000 | 409 |
| 1999-04-16 | 419 | 420 | 408 | 420 | 320,000 | 420 |
| 1999-04-15 | 416 | 416 | 410 | 411 | 261,000 | 411 |
| 1999-04-14 | 435 | 435 | 409 | 416 | 568,000 | 416 |
| 1999-04-13 | 430 | 439 | 426 | 435 | 2,050,000 | 435 |
| 1999-04-12 | 398 | 426 | 397 | 421 | 1,762,000 | 421 |
| 1999-04-09 | 385 | 416 | 383 | 397 | 1,219,000 | 397 |
| 1999-04-08 | 385 | 385 | 377 | 385 | 243,000 | 385 |
| 1999-04-07 | 376 | 383 | 373 | 383 | 457,000 | 383 |
| 1999-04-06 | 376 | 379 | 370 | 379 | 228,000 | 379 |
| 1999-04-05 | 376 | 380 | 372 | 374 | 263,000 | 374 |
| 1999-04-02 | 386 | 386 | 375 | 378 | 267,000 | 378 |
| 1999-04-01 | 390 | 390 | 379 | 381 | 290,000 | 381 |
| 1999-03-31 | 366 | 391 | 365 | 390 | 446,000 | 390 |
| 1999-03-30 | 380 | 380 | 366 | 371 | 88,000 | 371 |
| 1999-03-29 | 365 | 380 | 365 | 380 | 294,000 | 380 |
| 1999-03-26 | 372 | 380 | 370 | 370 | 204,000 | 370 |
| 1999-03-25 | 393 | 393 | 374 | 380 | 597,000 | 380 |
| 1999-03-24 | 373 | 395 | 368 | 386 | 1,368,000 | 386 |
| 1999-03-23 | 370 | 376 | 363 | 370 | 349,000 | 370 |
| 1999-03-19 | 370 | 372 | 360 | 368 | 783,000 | 368 |
| 1999-03-18 | 374 | 378 | 360 | 360 | 547,000 | 360 |
| 1999-03-17 | 375 | 385 | 369 | 369 | 1,046,000 | 369 |
| 1999-03-16 | 385 | 394 | 368 | 368 | 868,000 | 368 |
| 1999-03-15 | 382 | 394 | 382 | 390 | 1,129,000 | 390 |
| 1999-03-12 | 386 | 393 | 380 | 386 | 2,228,000 | 386 |
| 1999-03-11 | 365 | 383 | 364 | 376 | 2,940,000 | 376 |
| 1999-03-10 | 347 | 365 | 341 | 359 | 2,039,000 | 359 |
| 1999-03-09 | 330 | 350 | 329 | 336 | 2,047,000 | 336 |
| 1999-03-08 | 325 | 332 | 323 | 327 | 932,000 | 327 |
| 1999-03-05 | 325 | 326 | 312 | 321 | 781,000 | 321 |
| 1999-03-04 | 314 | 330 | 308 | 322 | 554,000 | 322 |
| 1999-03-03 | 309 | 314 | 306 | 309 | 423,000 | 309 |
| 1999-03-02 | 311 | 318 | 309 | 309 | 737,000 | 309 |
| 1999-03-01 | 312 | 320 | 310 | 310 | 511,000 | 310 |
| 1999-02-26 | 333 | 337 | 308 | 315 | 806,000 | 315 |
| 1999-02-25 | 336 | 337 | 331 | 336 | 763,000 | 336 |
| 1999-02-24 | 325 | 338 | 325 | 338 | 1,117,000 | 338 |
| 1999-02-23 | 321 | 327 | 320 | 320 | 590,000 | 320 |
| 1999-02-22 | 320 | 323 | 316 | 316 | 191,000 | 316 |
| 1999-02-19 | 319 | 322 | 312 | 312 | 241,000 | 312 |
| 1999-02-18 | 313 | 318 | 310 | 317 | 424,000 | 317 |
| 1999-02-17 | 329 | 329 | 318 | 318 | 183,000 | 318 |
| 1999-02-16 | 322 | 329 | 322 | 322 | 307,000 | 322 |
| 1999-02-15 | 318 | 327 | 318 | 327 | 114,000 | 327 |
| 1999-02-12 | 324 | 326 | 319 | 325 | 226,000 | 325 |
| 1999-02-10 | 318 | 322 | 315 | 319 | 583,000 | 319 |
| 1999-02-09 | 315 | 316 | 311 | 313 | 107,000 | 313 |
| 1999-02-08 | 314 | 317 | 310 | 317 | 140,000 | 317 |
| 1999-02-05 | 310 | 314 | 309 | 314 | 250,000 | 314 |
| 1999-02-04 | 312 | 317 | 311 | 315 | 306,000 | 315 |
| 1999-02-03 | 308 | 315 | 308 | 311 | 597,000 | 311 |
| 1999-02-02 | 321 | 321 | 310 | 315 | 477,000 | 315 |
| 1999-02-01 | 330 | 330 | 307 | 323 | 478,000 | 323 |
| 1999-01-29 | 323 | 335 | 323 | 330 | 566,000 | 330 |
| 1999-01-28 | 320 | 331 | 318 | 318 | 690,000 | 318 |
| 1999-01-27 | 328 | 329 | 316 | 316 | 1,087,000 | 316 |
| 1999-01-26 | 330 | 332 | 325 | 329 | 864,000 | 329 |
| 1999-01-25 | 339 | 341 | 332 | 334 | 1,149,000 | 334 |
| 1999-01-22 | 338 | 340 | 335 | 335 | 746,000 | 335 |
| 1999-01-21 | 331 | 338 | 328 | 338 | 456,000 | 338 |
| 1999-01-20 | 342 | 342 | 322 | 322 | 651,000 | 322 |
| 1999-01-19 | 340 | 349 | 340 | 341 | 697,000 | 341 |
| 1999-01-18 | 337 | 338 | 333 | 337 | 310,000 | 337 |
| 1999-01-14 | 336 | 340 | 327 | 332 | 945,000 | 332 |
| 1999-01-13 | 345 | 347 | 337 | 341 | 380,000 | 341 |
| 1999-01-12 | 354 | 358 | 347 | 350 | 1,049,000 | 350 |
| 1999-01-11 | 340 | 360 | 338 | 359 | 2,747,000 | 359 |
| 1999-01-08 | 336 | 340 | 331 | 339 | 361,000 | 339 |
| 1999-01-07 | 337 | 340 | 333 | 335 | 815,000 | 335 |
| 1999-01-06 | 335 | 335 | 323 | 324 | 575,000 | 324 |
| 1999-01-05 | 337 | 344 | 333 | 337 | 899,000 | 337 |
| 1999-01-04 | 334 | 343 | 329 | 339 | 536,000 | 339 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
