4631 DIC(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-01-252,5492,6102,5442,610325,3002,610
2021-01-222,5242,5322,5132,523268,6002,523
2021-01-212,5782,5992,5422,552205,0002,552
2021-01-202,5312,5722,5302,571257,8002,571
2021-01-192,5322,5562,5112,511209,8002,511
2021-01-182,5802,5872,5252,528227,4002,528
2021-01-152,6232,6352,5912,594297,9002,594
2021-01-142,6082,6592,5942,635343,2002,635
2021-01-132,6052,6242,5722,623338,3002,623
2021-01-122,5512,5992,5232,594347,6002,594
2021-01-082,5262,5552,5132,551349,6002,551
2021-01-072,5372,5892,5232,543426,6002,543
2021-01-062,5152,5272,4922,504316,3002,504
2021-01-052,5402,5552,5012,511285,3002,511
2021-01-042,6272,6272,5382,541250,6002,541

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