4631 DIC(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-01-183,0653,0803,0353,035177,5003,035
2022-01-173,1003,1003,0453,070208,9003,070
2022-01-143,0753,0953,0503,085376,5003,085
2022-01-133,0603,0803,0453,060156,4003,060
2022-01-123,0103,0753,0053,060343,6003,060
2022-01-112,9722,9932,9582,982159,1002,982
2022-01-072,9683,0102,9502,971311,4002,971
2022-01-062,9712,9892,9452,946279,9002,946
2022-01-052,9452,9802,9312,976241,0002,976
2022-01-042,9252,9422,8962,940261,9002,940

分割・併合履歴 : [2016-06-28]1株→0.1株 [1988-03-28]1株→1.06株 [1983-09-27]1株→1.05株