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
2021-07-302,9622,9752,9512,951289,4002,951
2021-07-292,9342,9642,9282,962315,7002,962
2021-07-282,9012,9392,8992,933309,8002,933
2021-07-272,8702,9312,8612,919434,0002,919
2021-07-262,8422,8592,8162,851270,0002,851
2021-07-212,8022,8262,7872,793276,5002,793
2021-07-202,7322,7652,7262,752317,6002,752
2021-07-192,7872,7882,7522,763199,5002,763
2021-07-162,8072,8392,8002,816161,0002,816
2021-07-152,8522,8612,8242,826258,2002,826
2021-07-142,7792,8642,7782,849440,7002,849
2021-07-132,7752,8032,7632,802307,3002,802
2021-07-122,7482,7692,7442,763371,7002,763
2021-07-092,6652,7032,6482,698409,8002,698
2021-07-082,6922,7212,6812,706459,9002,706
2021-07-072,7012,7042,6612,676416,1002,676
2021-07-062,7302,7582,7172,722200,5002,722
2021-07-052,7432,7472,7202,725239,0002,725
2021-07-022,7602,7712,7422,756389,1002,756
2021-07-012,7982,8052,7612,772417,7002,772
2021-06-302,8302,8582,8042,805305,2002,805
2021-06-292,8352,8412,7962,809385,0002,809
2021-06-282,8932,9122,8832,904557,5002,904
2021-06-252,8882,9032,8642,882342,7002,882
2021-06-242,8282,8672,8212,860345,4002,860
2021-06-232,8622,8812,8482,848284,3002,848
2021-06-222,8402,8672,8212,858479,6002,858
2021-06-212,8192,8192,7562,761598,7002,761
2021-06-182,8862,8902,8132,840857,7002,840
2021-06-172,8862,9052,8752,888312,7002,888
2021-06-162,9242,9492,9212,925331,6002,925
2021-06-152,8892,9202,8782,908300,5002,908
2021-06-142,8902,8972,8642,869274,8002,869
2021-06-112,8802,9112,8652,892356,2002,892
2021-06-102,8942,9112,8832,905322,7002,905
2021-06-092,9112,9352,8862,915397,2002,915
2021-06-082,9642,9802,9262,930447,8002,930
2021-06-072,9793,0152,9652,988362,0002,988
2021-06-042,9022,9802,8972,979506,5002,979
2021-06-032,8322,9052,8282,901411,6002,901
2021-06-022,7942,8562,7912,843337,2002,843
2021-06-012,8112,8212,7922,795290,6002,795
2021-05-312,8252,8252,7902,795327,2002,795
2021-05-282,8052,8352,7932,828321,6002,828
2021-05-272,8242,8322,7652,765741,9002,765
2021-05-262,8182,8472,8122,843214,6002,843
2021-05-252,8602,8602,8332,843262,2002,843
2021-05-242,8242,8802,8202,862280,7002,862
2021-05-212,7952,8252,7862,824378,5002,824
2021-05-202,8012,8342,7912,806231,7002,806
2021-05-192,8882,8882,8142,817493,6002,817
2021-05-182,8762,9532,8522,938379,3002,938
2021-05-172,9412,9612,8712,896430,5002,896
2021-05-142,8362,9702,8352,925615,7002,925
2021-05-132,8022,8352,7972,803309,2002,803
2021-05-122,9002,9102,8042,825524,7002,825
2021-05-112,9292,9612,9022,916258,0002,916
2021-05-102,9232,9532,9212,945236,6002,945
2021-05-072,8842,9152,8722,914216,4002,914
2021-05-062,8502,9012,8462,872502,7002,872
2021-04-302,7962,8162,7882,793255,1002,793
2021-04-282,8182,8302,7952,803331,1002,803
2021-04-272,8212,8332,8052,810272,6002,810
2021-04-262,8542,8622,8142,821152,0002,821
2021-04-232,8242,8392,8142,826146,5002,826
2021-04-222,8602,8622,8292,850195,0002,850
2021-04-212,8322,8322,8032,817313,8002,817
2021-04-202,8962,8962,8702,882177,2002,882
2021-04-192,9062,9352,9012,925172,6002,925
2021-04-162,9292,9312,8702,898167,5002,898
2021-04-152,8682,9242,8682,919224,4002,919
2021-04-142,8602,8732,8412,855405,4002,855
2021-04-132,8902,9192,8692,888271,0002,888
2021-04-122,9322,9452,9052,910200,2002,910
2021-04-092,9482,9632,9022,907203,5002,907
2021-04-082,9712,9802,9212,927249,8002,927
2021-04-072,9333,0052,9233,005297,7003,005
2021-04-062,9402,9752,9142,946378,2002,946
2021-04-052,9332,9502,9082,933275,6002,933
2021-04-022,9002,9202,8732,904251,2002,904
2021-04-012,8552,8752,8412,855256,9002,855
2021-03-312,9002,9032,8672,867284,9002,867
2021-03-302,9302,9412,8802,913229,7002,913
2021-03-292,9792,9792,8842,925390,0002,925
2021-03-262,9522,9602,9222,929292,5002,929
2021-03-252,8982,9362,8842,895211,2002,895
2021-03-242,8912,9012,8372,848278,5002,848
2021-03-232,9752,9782,9002,901241,0002,901
2021-03-222,9802,9992,9622,980363,7002,980
2021-03-192,9743,0402,9503,010554,4003,010
2021-03-182,9302,9752,9162,975282,0002,975
2021-03-172,8882,9472,8852,920405,4002,920
2021-03-162,9252,9252,8772,886359,4002,886
2021-03-152,9052,9572,9052,928390,6002,928
2021-03-122,9102,9192,8722,909490,4002,909
2021-03-112,9102,9402,8922,899535,1002,899
2021-03-102,8672,9202,8552,880352,7002,880
2021-03-092,8902,9242,8592,917388,8002,917
2021-03-082,8482,8902,8312,844369,8002,844
2021-03-052,8002,8182,7682,807310,2002,807
2021-03-042,7702,7952,7452,793301,3002,793
2021-03-032,7492,7982,7212,780375,6002,780
2021-03-022,7192,7412,6952,726377,4002,726
2021-03-012,6842,6942,6422,694318,8002,694
2021-02-262,7282,7292,6092,609465,3002,609
2021-02-252,7982,8012,7282,731402,7002,731
2021-02-242,8922,8932,7432,748517,6002,748
2021-02-222,8982,9492,8452,860524,3002,860
2021-02-192,7502,8742,7062,814627,5002,814
2021-02-182,8172,8282,7662,767360,9002,767
2021-02-172,7512,7892,7452,773301,2002,773
2021-02-162,7622,7762,7252,752245,9002,752
2021-02-152,7462,7622,7262,756182,5002,756
2021-02-122,7092,7172,6822,710304,7002,710
2021-02-102,6642,7202,6642,680240,6002,680
2021-02-092,7582,7672,7002,726327,2002,726
2021-02-082,6852,7642,6852,758432,4002,758
2021-02-052,6972,7152,6562,673291,8002,673
2021-02-042,6582,7032,6582,702383,0002,702
2021-02-032,6262,6852,6262,678388,1002,678
2021-02-022,5932,6292,5842,604261,4002,604
2021-02-012,5802,6132,5752,604160,5002,604
2021-01-292,5852,6192,5652,565279,6002,565
2021-01-282,5742,6012,5582,588313,1002,588
2021-01-272,6092,6192,5962,611178,0002,611
2021-01-262,6102,6212,5762,588201,8002,588
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