4631 DIC(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-09-222,478.52,492.52,4682,483257,1002,483
2023-09-212,481.52,5042,481.52,491217,7002,491
2023-09-202,5192,5192,490.52,490.5287,0002,490.50
2023-09-192,517.52,529.52,500.52,512325,3002,512
2023-09-152,533.52,5482,5132,520586,4002,520
2023-09-142,500.52,512.52,4972,505.5367,4002,505.50
2023-09-132,509.52,5102,483.52,498279,3002,498
2023-09-122,5002,507.52,481.52,501.5249,8002,501.50
2023-09-112,5002,507.52,472.52,480.5227,3002,480.50
2023-09-082,520.52,520.52,485.52,488.5491,8002,488.50
2023-09-072,5222,5432,5132,513284,8002,513
2023-09-062,5302,533.52,5142,521.5439,2002,521.50
2023-09-052,5382,538.52,510.52,534.5417,8002,534.50
2023-09-042,5242,534.52,4962,534.5646,3002,534.50
2023-09-012,505.52,5312,4992,523.5454,0002,523.50
2023-08-312,5082,5242,501.52,511.5588,2002,511.50
2023-08-302,5082,5232,496.52,514.5344,3002,514.50
2023-08-292,5112,512.52,4932,504286,6002,504
2023-08-282,469.52,4982,469.52,498260,3002,498
2023-08-252,4402,4632,4372,457305,5002,457
2023-08-242,4482,4542,4272,451.5450,2002,451.50
2023-08-232,4162,451.52,4142,450303,1002,450
2023-08-222,4112,4292,3992,429284,7002,429
2023-08-212,4202,4322,413.52,416200,8002,416
2023-08-182,4062,424.52,4022,411316,6002,411
2023-08-172,4512,4562,397.52,421.5474,8002,421.50
2023-08-162,451.52,4732,4502,462339,8002,462
2023-08-152,455.52,4812,452.52,462325,4002,462
2023-08-142,5002,5202,449.52,461527,0002,461
2023-08-102,442.52,5022,4412,474.5873,2002,474.50
2023-08-092,6222,6622,4152,448.51,229,2002,448.50
2023-08-082,6512,6682,606.52,626696,2002,626
2023-08-072,672.52,709.52,671.52,700278,2002,700
2023-08-042,6652,687.52,6612,677.5228,1002,677.50
2023-08-032,7602,7602,6772,680536,6002,680
2023-08-022,7702,820.52,757.52,785.5786,0002,785.50
2023-08-012,7652,7752,7352,759.5659,0002,759.50
2023-07-312,6702,6922,663.52,681314,3002,681
2023-07-282,6192,641.52,6032,641326,8002,641
2023-07-272,6462,655.52,619.52,639218,9002,639
2023-07-262,6582,6682,641.52,650133,8002,650
2023-07-252,649.52,664.52,6482,657.5178,7002,657.50
2023-07-242,6252,651.52,6152,638191,7002,638
2023-07-212,615.52,6272,603.52,619164,3002,619
2023-07-202,619.52,6402,6142,616180,0002,616
2023-07-192,6002,613.52,5972,613200,5002,613
2023-07-182,5692,587.52,5602,578.5191,8002,578.50
2023-07-142,5742,599.52,5532,561.5324,9002,561.50
2023-07-132,5912,596.52,5702,570.5148,7002,570.50
2023-07-122,628.52,6312,584.52,584.5190,5002,584.50
2023-07-112,6492,6582,6142,616.5213,8002,616.50
2023-07-102,6492,6572,6222,633298,3002,633
2023-07-072,632.52,6442,6162,623294,2002,623
2023-07-062,655.52,663.52,6372,653227,8002,653
2023-07-052,6602,674.52,641.52,668.5274,2002,668.50
2023-07-042,6852,689.52,669.52,670440,8002,670
2023-07-032,628.52,689.52,628.52,686640,6002,686
2023-06-302,6192,625.52,583.52,611405,1002,611
2023-06-292,634.52,6462,598.52,607.5600,3002,607.50
2023-06-282,6432,691.52,6432,687.5747,1002,687.50
2023-06-272,663.52,664.52,6292,635.5388,4002,635.50
2023-06-262,621.52,653.52,6112,633247,8002,633
2023-06-232,6252,6352,5952,605.5349,3002,605.50
2023-06-222,6062,632.52,6062,622297,4002,622
2023-06-212,597.52,6162,596.52,607.5338,6002,607.50
2023-06-202,6152,6202,6052,612.5272,3002,612.50
2023-06-192,6392,6492,6092,621329,9002,621
2023-06-162,6152,634.52,605.52,626586,4002,626
2023-06-152,6212,6342,5912,621386,3002,621
2023-06-142,599.52,624.52,5922,612.5567,4002,612.50
2023-06-132,5952,5972,5792,580338,2002,580
2023-06-122,5852,592.52,577.52,590185,0002,590
2023-06-092,5732,586.52,563.52,583320,1002,583
2023-06-082,5812,586.52,5452,556308,0002,556
2023-06-072,593.52,6082,5682,571.5490,6002,571.50
2023-06-062,540.52,5722,5332,572310,9002,572
2023-06-052,5592,5732,5452,555398,5002,555
2023-06-022,4902,5212,4832,517468,0002,517
2023-06-012,4752,4872,4582,485496,5002,485
2023-05-312,5272,5282,4792,487591,8002,487
2023-05-302,5612,5662,5342,546187,3002,546
2023-05-292,5792,6082,5682,569268,6002,569
2023-05-262,5742,5782,5492,551217,3002,551
2023-05-252,5372,5762,5342,570304,1002,570
2023-05-242,5542,5682,5432,546243,6002,546
2023-05-232,5542,5742,5422,551380,0002,551
2023-05-222,5202,5532,5172,553328,1002,553
2023-05-192,5202,5312,5122,525337,2002,525
2023-05-182,5202,5212,4852,513266,9002,513
2023-05-172,4982,5122,4912,504351,1002,504
2023-05-162,4792,4932,4582,488478,5002,488
2023-05-152,5482,5692,4662,487777,0002,487
2023-05-122,5422,5492,5212,526364,7002,526
2023-05-112,5202,5212,5072,513184,0002,513
2023-05-102,5202,5392,5172,527239,5002,527
2023-05-092,5122,5232,4942,518317,9002,518
2023-05-082,4992,5132,4942,510187,5002,510
2023-05-022,5222,5222,4982,505207,1002,505
2023-05-012,5142,5282,5122,525247,9002,525
2023-04-282,4862,5022,4802,502343,4002,502
2023-04-272,4452,4672,4382,466238,0002,466
2023-04-262,4522,4572,4402,450274,3002,450
2023-04-252,4822,4962,4702,470249,2002,470
2023-04-242,4712,4752,4582,467200,0002,467
2023-04-212,4652,4822,4612,471374,7002,471
2023-04-202,4402,4572,4372,454133,4002,454
2023-04-192,4402,4482,4312,446183,1002,446
2023-04-182,4432,4582,4362,448278,6002,448
2023-04-172,4302,4362,4212,436242,1002,436
2023-04-142,4272,4272,4072,414266,4002,414
2023-04-132,3882,4042,3812,401171,6002,401
2023-04-122,3852,4012,3852,393181,0002,393
2023-04-112,3872,3932,3722,378258,9002,378
2023-04-102,3922,3962,3672,371212,3002,371
2023-04-072,3512,3742,3512,369185,6002,369
2023-04-062,3602,3652,3472,354255,3002,354
2023-04-052,4002,4022,3742,377319,6002,377
2023-04-042,4212,4292,4092,415295,7002,415
2023-04-032,3972,4182,3842,413417,9002,413
2023-03-312,3872,3952,3752,380364,3002,380
2023-03-302,3832,3872,3642,377225,4002,377
2023-03-292,3602,3772,3542,376292,6002,376
2023-03-282,3302,3472,3252,345275,4002,345
2023-03-272,3252,3272,3132,321227,3002,321
2023-03-242,2992,3112,2892,309230,3002,309
2023-03-232,2762,3092,2722,307233,9002,307
2023-03-222,3022,3032,2752,297251,7002,297
2023-03-202,2632,2872,2572,260337,5002,260
2023-03-172,2992,3002,2702,286330,4002,286
2023-03-162,2652,2822,2452,278541,0002,278
2023-03-152,3212,3432,3132,328395,4002,328
2023-03-142,3152,3172,2772,287727,8002,287
2023-03-132,4102,4122,3562,365497,7002,365
2023-03-102,4272,4462,4252,439400,5002,439
2023-03-092,4322,4472,4292,445296,9002,445
2023-03-082,4142,4222,4042,418378,9002,418
2023-03-072,4452,4542,4382,441324,9002,441
2023-03-062,4602,4612,4412,445264,6002,445
2023-03-032,4242,4552,4242,450331,4002,450
2023-03-022,4482,4542,4192,421196,8002,421
2023-03-012,4172,4382,4142,436255,4002,436
2023-02-282,4602,4602,4192,430368,3002,430
2023-02-272,4562,4602,4432,454231,3002,454
2023-02-242,4302,4482,4122,447313,5002,447
2023-02-222,4422,4452,4002,406440,4002,406
2023-02-212,4302,4622,4272,454428,0002,454
2023-02-202,3912,4382,3912,429526,5002,429
2023-02-172,3702,3752,3542,374661,6002,374
2023-02-162,3902,4102,3792,394418,1002,394
2023-02-152,3812,3982,3682,377481,7002,377
2023-02-142,4272,4362,3902,405386,7002,405
2023-02-132,4292,4292,3982,411159,8002,411
2023-02-102,4272,4332,4122,429247,8002,429
2023-02-092,4022,4352,4012,430231,5002,430
2023-02-082,4222,4292,4092,422169,5002,422
2023-02-072,4212,4322,4082,422226,3002,422
2023-02-062,4082,4262,4062,425323,2002,425
2023-02-032,3692,3992,3592,392365,7002,392
2023-02-022,4012,4012,3632,371261,7002,371
2023-02-012,4132,4142,3882,396254,1002,396
2023-01-312,3922,4112,3902,407471,3002,407
2023-01-302,3812,3862,3672,381258,7002,381
2023-01-272,3902,3942,3812,388180,2002,388
2023-01-262,3792,3872,3762,385192,2002,385
2023-01-252,3662,3782,3562,375241,3002,375
2023-01-242,3702,3772,3622,376284,0002,376
2023-01-232,3662,3682,3472,362329,7002,362
2023-01-202,3502,3512,3322,346165,5002,346
2023-01-192,3532,3602,3422,346170,6002,346
2023-01-182,3492,3762,3362,357183,9002,357
2023-01-172,3162,3462,3152,339200,1002,339
2023-01-162,3102,3182,2972,311263,7002,311
2023-01-132,3302,3362,3212,324238,6002,324
2023-01-122,3502,3532,3402,340174,9002,340
2023-01-112,3492,3502,3372,345244,4002,345
2023-01-102,3642,3762,3372,345264,2002,345
2023-01-062,3372,3542,3372,341217,5002,341
2023-01-052,3172,3482,3172,347327,6002,347
2023-01-042,3202,3372,3032,315430,6002,315

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