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
2022-12-08	2,440	2,440	2,415	2,434	446,500	2,434
2022-12-07	2,446	2,465	2,446	2,450	222,500	2,450
2022-12-06	2,456	2,468	2,450	2,457	190,900	2,457
2022-12-05	2,469	2,477	2,443	2,452	262,500	2,452
2022-12-02	2,492	2,492	2,461	2,470	271,000	2,470
2022-12-01	2,514	2,517	2,495	2,504	236,800	2,504
2022-11-30	2,505	2,518	2,503	2,506	264,900	2,506
2022-11-29	2,503	2,512	2,498	2,502	178,100	2,502
2022-11-28	2,522	2,531	2,503	2,513	250,700	2,513
2022-11-25	2,527	2,537	2,522	2,535	147,800	2,535
2022-11-24	2,515	2,527	2,507	2,522	226,200	2,522
2022-11-22	2,496	2,527	2,495	2,507	298,900	2,507
2022-11-21	2,458	2,470	2,452	2,470	219,400	2,470
2022-11-18	2,467	2,482	2,452	2,456	207,400	2,456
2022-11-17	2,435	2,463	2,435	2,457	200,400	2,457
2022-11-16	2,450	2,450	2,422	2,440	312,800	2,440
2022-11-15	2,430	2,479	2,412	2,459	437,900	2,459
2022-11-14	2,547	2,557	2,434	2,434	578,700	2,434
2022-11-11	2,560	2,560	2,526	2,544	285,400	2,544
2022-11-10	2,540	2,542	2,523	2,524	214,200	2,524
2022-11-09	2,544	2,567	2,538	2,564	253,800	2,564
2022-11-08	2,525	2,547	2,512	2,544	204,700	2,544
2022-11-07	2,526	2,528	2,500	2,510	203,800	2,510
2022-11-04	2,477	2,506	2,466	2,502	250,000	2,502
2022-11-02	2,494	2,509	2,490	2,501	185,800	2,501
2022-11-01	2,501	2,508	2,488	2,492	185,100	2,492
2022-10-31	2,469	2,498	2,468	2,498	235,300	2,498
2022-10-28	2,447	2,478	2,443	2,447	672,800	2,447
2022-10-27	2,464	2,471	2,453	2,458	172,900	2,458
2022-10-26	2,468	2,490	2,456	2,476	181,600	2,476
2022-10-25	2,460	2,465	2,448	2,455	165,400	2,455
2022-10-24	2,451	2,464	2,438	2,440	184,700	2,440
2022-10-21	2,423	2,438	2,417	2,417	170,400	2,417
2022-10-20	2,441	2,461	2,431	2,436	195,300	2,436
2022-10-19	2,453	2,464	2,448	2,462	178,900	2,462
2022-10-18	2,460	2,464	2,431	2,446	221,000	2,446
2022-10-17	2,435	2,442	2,423	2,434	228,400	2,434
2022-10-14	2,453	2,467	2,432	2,452	302,500	2,452
2022-10-13	2,400	2,415	2,392	2,410	204,200	2,410
2022-10-12	2,426	2,434	2,403	2,407	236,600	2,407
2022-10-11	2,450	2,461	2,419	2,429	302,800	2,429
2022-10-07	2,485	2,491	2,471	2,475	199,200	2,475
2022-10-06	2,500	2,530	2,500	2,520	282,300	2,520
2022-10-05	2,502	2,522	2,493	2,499	360,200	2,499
2022-10-04	2,446	2,482	2,440	2,467	296,300	2,467
2022-10-03	2,400	2,414	2,377	2,405	210,200	2,405
2022-09-30	2,429	2,435	2,393	2,407	370,100	2,407
2022-09-29	2,414	2,429	2,400	2,419	287,100	2,419
2022-09-28	2,360	2,379	2,352	2,368	403,000	2,368
2022-09-27	2,396	2,400	2,377	2,387	233,900	2,387
2022-09-26	2,453	2,454	2,376	2,379	509,800	2,379
2022-09-22	2,478	2,491	2,468	2,487	255,100	2,487
2022-09-21	2,495	2,500	2,488	2,490	199,400	2,490
2022-09-20	2,503	2,534	2,500	2,513	205,800	2,513
2022-09-16	2,512	2,529	2,472	2,480	441,000	2,480
2022-09-15	2,539	2,541	2,529	2,533	305,800	2,533
2022-09-14	2,505	2,544	2,500	2,531	354,900	2,531
2022-09-13	2,560	2,578	2,554	2,567	210,300	2,567
2022-09-12	2,570	2,576	2,550	2,553	133,300	2,553
2022-09-09	2,547	2,564	2,545	2,559	314,600	2,559
2022-09-08	2,495	2,549	2,493	2,545	340,500	2,545
2022-09-07	2,490	2,495	2,456	2,473	257,300	2,473
2022-09-06	2,484	2,502	2,476	2,485	179,800	2,485
2022-09-05	2,463	2,484	2,462	2,473	219,300	2,473
2022-09-02	2,460	2,469	2,438	2,463	282,300	2,463
2022-09-01	2,484	2,493	2,456	2,456	371,600	2,456
2022-08-31	2,510	2,517	2,496	2,505	255,100	2,505
2022-08-30	2,530	2,534	2,513	2,522	754,800	2,522
2022-08-29	2,490	2,509	2,477	2,507	311,000	2,507
2022-08-26	2,529	2,575	2,523	2,540	485,700	2,540
2022-08-25	2,503	2,516	2,492	2,513	209,100	2,513
2022-08-24	2,501	2,513	2,481	2,505	276,200	2,505
2022-08-23	2,472	2,476	2,459	2,471	239,000	2,471
2022-08-22	2,478	2,501	2,467	2,493	233,200	2,493
2022-08-19	2,503	2,513	2,494	2,497	232,800	2,497
2022-08-18	2,486	2,494	2,481	2,488	217,900	2,488
2022-08-17	2,505	2,528	2,501	2,516	258,600	2,516
2022-08-16	2,511	2,512	2,483	2,489	274,500	2,489
2022-08-15	2,519	2,525	2,481	2,511	337,100	2,511
2022-08-12	2,469	2,523	2,463	2,516	539,400	2,516
2022-08-10	2,448	2,515	2,435	2,489	484,800	2,489
2022-08-09	2,489	2,493	2,452	2,452	311,000	2,452
2022-08-08	2,460	2,492	2,460	2,487	314,900	2,487
2022-08-05	2,451	2,481	2,439	2,475	232,000	2,475
2022-08-04	2,471	2,472	2,439	2,453	272,500	2,453
2022-08-03	2,462	2,464	2,442	2,460	241,700	2,460
2022-08-02	2,472	2,476	2,424	2,455	338,400	2,455
2022-08-01	2,467	2,498	2,461	2,493	357,100	2,493
2022-07-29	2,468	2,491	2,451	2,451	695,600	2,451
2022-07-28	2,468	2,469	2,440	2,457	933,400	2,457
2022-07-27	2,460	2,471	2,438	2,462	179,300	2,462
2022-07-26	2,475	2,480	2,462	2,465	201,800	2,465
2022-07-25	2,487	2,496	2,476	2,476	263,900	2,476
2022-07-22	2,465	2,487	2,456	2,482	368,600	2,482
2022-07-21	2,446	2,465	2,443	2,465	250,900	2,465
2022-07-20	2,424	2,453	2,417	2,453	447,300	2,453
2022-07-19	2,376	2,394	2,366	2,389	307,300	2,389
2022-07-15	2,376	2,377	2,352	2,353	217,900	2,353
2022-07-14	2,343	2,384	2,341	2,374	349,100	2,374
2022-07-13	2,353	2,367	2,343	2,352	315,900	2,352
2022-07-12	2,429	2,429	2,347	2,352	644,700	2,352
2022-07-11	2,452	2,458	2,434	2,448	250,400	2,448
2022-07-08	2,431	2,464	2,426	2,426	449,200	2,426
2022-07-07	2,399	2,444	2,393	2,434	332,800	2,434
2022-07-06	2,395	2,408	2,379	2,383	280,000	2,383
2022-07-05	2,425	2,439	2,419	2,434	270,000	2,434
2022-07-04	2,415	2,424	2,402	2,415	213,000	2,415
2022-07-01	2,410	2,431	2,391	2,398	327,500	2,398
2022-06-30	2,381	2,416	2,375	2,405	504,000	2,405
2022-06-29	2,400	2,402	2,383	2,383	763,200	2,383
2022-06-28	2,460	2,478	2,452	2,469	456,200	2,469
2022-06-27	2,457	2,474	2,452	2,465	275,900	2,465
2022-06-24	2,399	2,427	2,394	2,423	280,300	2,423
2022-06-23	2,409	2,417	2,390	2,406	318,600	2,406
2022-06-22	2,450	2,450	2,411	2,411	344,700	2,411
2022-06-21	2,407	2,441	2,400	2,423	376,400	2,423
2022-06-20	2,430	2,440	2,366	2,374	498,100	2,374
2022-06-17	2,439	2,444	2,411	2,427	775,700	2,427
2022-06-16	2,540	2,552	2,505	2,509	326,600	2,509
2022-06-15	2,494	2,524	2,493	2,505	293,500	2,505
2022-06-14	2,455	2,493	2,454	2,493	358,400	2,493
2022-06-13	2,509	2,517	2,470	2,496	444,200	2,496
2022-06-10	2,551	2,569	2,541	2,554	338,900	2,554
2022-06-09	2,585	2,594	2,571	2,571	302,700	2,571
2022-06-08	2,598	2,603	2,581	2,583	338,300	2,583
2022-06-07	2,549	2,585	2,549	2,581	391,900	2,581
2022-06-06	2,540	2,550	2,532	2,538	278,700	2,538
2022-06-03	2,562	2,567	2,535	2,536	247,100	2,536
2022-06-02	2,555	2,558	2,531	2,548	246,200	2,548
2022-06-01	2,487	2,555	2,486	2,549	416,400	2,549
2022-05-31	2,495	2,504	2,470	2,478	556,700	2,478
2022-05-30	2,475	2,510	2,461	2,501	573,800	2,501
2022-05-27	2,441	2,461	2,433	2,445	299,800	2,445
2022-05-26	2,440	2,467	2,431	2,435	320,200	2,435
2022-05-25	2,485	2,491	2,441	2,446	338,500	2,446
2022-05-24	2,498	2,504	2,471	2,474	346,300	2,474
2022-05-23	2,511	2,515	2,469	2,488	267,700	2,488
2022-05-20	2,486	2,519	2,480	2,494	387,300	2,494
2022-05-19	2,445	2,503	2,442	2,496	329,700	2,496
2022-05-18	2,510	2,520	2,481	2,508	408,500	2,508
2022-05-17	2,478	2,527	2,466	2,490	398,000	2,490
2022-05-16	2,485	2,487	2,441	2,448	473,500	2,448
2022-05-13	2,453	2,490	2,442	2,475	479,500	2,475
2022-05-12	2,483	2,506	2,458	2,486	282,500	2,486
2022-05-11	2,489	2,507	2,478	2,498	283,700	2,498
2022-05-10	2,492	2,516	2,466	2,513	287,900	2,513
2022-05-09	2,493	2,514	2,483	2,496	372,500	2,496
2022-05-06	2,477	2,524	2,465	2,504	628,500	2,504
2022-05-02	2,467	2,494	2,458	2,486	320,600	2,486
2022-04-28	2,382	2,477	2,382	2,475	424,900	2,475
2022-04-27	2,380	2,394	2,357	2,370	766,100	2,370
2022-04-26	2,425	2,432	2,401	2,412	303,600	2,412
2022-04-25	2,404	2,424	2,394	2,412	278,600	2,412
2022-04-22	2,443	2,459	2,432	2,449	238,200	2,449
2022-04-21	2,451	2,470	2,445	2,462	312,100	2,462
2022-04-20	2,425	2,453	2,420	2,439	478,200	2,439
2022-04-19	2,425	2,440	2,419	2,436	342,400	2,436
2022-04-18	2,395	2,397	2,360	2,384	286,900	2,384
2022-04-15	2,416	2,425	2,402	2,410	177,700	2,410
2022-04-14	2,412	2,431	2,405	2,431	225,200	2,431
2022-04-13	2,376	2,396	2,362	2,389	321,000	2,389
2022-04-12	2,377	2,401	2,366	2,369	312,300	2,369
2022-04-11	2,404	2,421	2,390	2,404	379,100	2,404
2022-04-08	2,434	2,442	2,383	2,413	856,600	2,413
2022-04-07	2,457	2,466	2,426	2,457	366,000	2,457
2022-04-06	2,525	2,526	2,488	2,488	370,000	2,488
2022-04-05	2,575	2,575	2,541	2,548	294,200	2,548
2022-04-04	2,545	2,563	2,527	2,561	349,000	2,561
2022-04-01	2,507	2,541	2,484	2,531	350,000	2,531
2022-03-31	2,497	2,526	2,483	2,507	338,400	2,507
2022-03-30	2,564	2,567	2,502	2,529	376,700	2,529
2022-03-29	2,511	2,545	2,506	2,536	378,700	2,536
2022-03-28	2,555	2,568	2,518	2,524	433,200	2,524
2022-03-25	2,575	2,584	2,535	2,557	417,800	2,557
2022-03-24	2,500	2,538	2,491	2,537	264,600	2,537
2022-03-23	2,506	2,534	2,486	2,527	386,000	2,527
2022-03-22	2,488	2,514	2,457	2,486	513,600	2,486
2022-03-18	2,440	2,464	2,426	2,444	899,900	2,444
2022-03-17	2,446	2,470	2,424	2,464	523,600	2,464
2022-03-16	2,392	2,407	2,375	2,396	321,900	2,396
2022-03-15	2,346	2,387	2,346	2,372	437,600	2,372
2022-03-14	2,322	2,352	2,322	2,339	397,700	2,339
2022-03-11	2,294	2,336	2,286	2,309	536,900	2,309
2022-03-10	2,292	2,333	2,281	2,328	409,300	2,328
2022-03-09	2,241	2,261	2,206	2,212	420,700	2,212
2022-03-08	2,311	2,338	2,232	2,240	575,500	2,240
2022-03-07	2,410	2,414	2,316	2,342	549,600	2,342
2022-03-04	2,464	2,466	2,411	2,432	555,500	2,432
2022-03-03	2,507	2,509	2,483	2,488	370,400	2,488
2022-03-02	2,523	2,538	2,459	2,465	834,800	2,465
2022-03-01	2,645	2,655	2,597	2,597	345,400	2,597
2022-02-28	2,601	2,620	2,583	2,619	354,600	2,619
2022-02-25	2,566	2,605	2,547	2,597	293,400	2,597
2022-02-24	2,627	2,636	2,545	2,571	452,700	2,571
2022-02-22	2,608	2,628	2,581	2,618	488,500	2,618
2022-02-21	2,715	2,721	2,639	2,657	828,600	2,657
2022-02-18	2,740	2,760	2,730	2,745	314,100	2,745
2022-02-17	2,797	2,812	2,746	2,757	287,100	2,757
2022-02-16	2,778	2,794	2,765	2,789	271,800	2,789
2022-02-15	2,726	2,741	2,703	2,719	309,600	2,719
2022-02-14	2,720	2,745	2,696	2,705	382,700	2,705
2022-02-10	2,800	2,812	2,750	2,762	503,500	2,762
2022-02-09	2,697	2,773	2,695	2,764	633,200	2,764
2022-02-08	2,824	2,829	2,644	2,695	1,274,300	2,695
2022-02-07	2,993	3,005	2,961	2,997	151,400	2,997
2022-02-04	2,985	3,010	2,980	3,005	172,800	3,005
2022-02-03	2,951	3,005	2,949	2,991	219,700	2,991
2022-02-02	2,917	2,953	2,914	2,941	169,100	2,941
2022-02-01	2,900	2,932	2,887	2,892	180,100	2,892
2022-01-31	2,914	2,937	2,890	2,929	148,300	2,929
2022-01-28	2,900	2,939	2,886	2,928	226,500	2,928
2022-01-27	2,938	2,945	2,828	2,853	309,500	2,853
2022-01-26	2,946	2,959	2,910	2,910	134,200	2,910
2022-01-25	2,935	2,949	2,896	2,944	278,300	2,944
2022-01-24	2,945	2,978	2,932	2,972	197,100	2,972
2022-01-21	2,925	2,947	2,892	2,940	194,800	2,940
2022-01-20	2,920	2,965	2,915	2,948	188,800	2,948
2022-01-19	2,988	3,020	2,905	2,921	255,800	2,921
2022-01-18	3,065	3,080	3,035	3,035	177,500	3,035
2022-01-17	3,100	3,100	3,045	3,070	208,900	3,070
2022-01-14	3,075	3,095	3,050	3,085	376,500	3,085
2022-01-13	3,060	3,080	3,045	3,060	156,400	3,060
2022-01-12	3,010	3,075	3,005	3,060	343,600	3,060
2022-01-11	2,972	2,993	2,958	2,982	159,100	2,982
2022-01-07	2,968	3,010	2,950	2,971	311,400	2,971
2022-01-06	2,971	2,989	2,945	2,946	279,900	2,946
2022-01-05	2,945	2,980	2,931	2,976	241,000	2,976
2022-01-04	2,925	2,942	2,896	2,940	261,900	2,940

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