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
2021-07-30	2,962	2,975	2,951	2,951	289,400	2,951
2021-07-29	2,934	2,964	2,928	2,962	315,700	2,962
2021-07-28	2,901	2,939	2,899	2,933	309,800	2,933
2021-07-27	2,870	2,931	2,861	2,919	434,000	2,919
2021-07-26	2,842	2,859	2,816	2,851	270,000	2,851
2021-07-21	2,802	2,826	2,787	2,793	276,500	2,793
2021-07-20	2,732	2,765	2,726	2,752	317,600	2,752
2021-07-19	2,787	2,788	2,752	2,763	199,500	2,763
2021-07-16	2,807	2,839	2,800	2,816	161,000	2,816
2021-07-15	2,852	2,861	2,824	2,826	258,200	2,826
2021-07-14	2,779	2,864	2,778	2,849	440,700	2,849
2021-07-13	2,775	2,803	2,763	2,802	307,300	2,802
2021-07-12	2,748	2,769	2,744	2,763	371,700	2,763
2021-07-09	2,665	2,703	2,648	2,698	409,800	2,698
2021-07-08	2,692	2,721	2,681	2,706	459,900	2,706
2021-07-07	2,701	2,704	2,661	2,676	416,100	2,676
2021-07-06	2,730	2,758	2,717	2,722	200,500	2,722
2021-07-05	2,743	2,747	2,720	2,725	239,000	2,725
2021-07-02	2,760	2,771	2,742	2,756	389,100	2,756
2021-07-01	2,798	2,805	2,761	2,772	417,700	2,772
2021-06-30	2,830	2,858	2,804	2,805	305,200	2,805
2021-06-29	2,835	2,841	2,796	2,809	385,000	2,809
2021-06-28	2,893	2,912	2,883	2,904	557,500	2,904
2021-06-25	2,888	2,903	2,864	2,882	342,700	2,882
2021-06-24	2,828	2,867	2,821	2,860	345,400	2,860
2021-06-23	2,862	2,881	2,848	2,848	284,300	2,848
2021-06-22	2,840	2,867	2,821	2,858	479,600	2,858
2021-06-21	2,819	2,819	2,756	2,761	598,700	2,761
2021-06-18	2,886	2,890	2,813	2,840	857,700	2,840
2021-06-17	2,886	2,905	2,875	2,888	312,700	2,888
2021-06-16	2,924	2,949	2,921	2,925	331,600	2,925
2021-06-15	2,889	2,920	2,878	2,908	300,500	2,908
2021-06-14	2,890	2,897	2,864	2,869	274,800	2,869
2021-06-11	2,880	2,911	2,865	2,892	356,200	2,892
2021-06-10	2,894	2,911	2,883	2,905	322,700	2,905
2021-06-09	2,911	2,935	2,886	2,915	397,200	2,915
2021-06-08	2,964	2,980	2,926	2,930	447,800	2,930
2021-06-07	2,979	3,015	2,965	2,988	362,000	2,988
2021-06-04	2,902	2,980	2,897	2,979	506,500	2,979
2021-06-03	2,832	2,905	2,828	2,901	411,600	2,901
2021-06-02	2,794	2,856	2,791	2,843	337,200	2,843
2021-06-01	2,811	2,821	2,792	2,795	290,600	2,795
2021-05-31	2,825	2,825	2,790	2,795	327,200	2,795
2021-05-28	2,805	2,835	2,793	2,828	321,600	2,828
2021-05-27	2,824	2,832	2,765	2,765	741,900	2,765
2021-05-26	2,818	2,847	2,812	2,843	214,600	2,843
2021-05-25	2,860	2,860	2,833	2,843	262,200	2,843
2021-05-24	2,824	2,880	2,820	2,862	280,700	2,862
2021-05-21	2,795	2,825	2,786	2,824	378,500	2,824
2021-05-20	2,801	2,834	2,791	2,806	231,700	2,806
2021-05-19	2,888	2,888	2,814	2,817	493,600	2,817
2021-05-18	2,876	2,953	2,852	2,938	379,300	2,938
2021-05-17	2,941	2,961	2,871	2,896	430,500	2,896
2021-05-14	2,836	2,970	2,835	2,925	615,700	2,925
2021-05-13	2,802	2,835	2,797	2,803	309,200	2,803
2021-05-12	2,900	2,910	2,804	2,825	524,700	2,825
2021-05-11	2,929	2,961	2,902	2,916	258,000	2,916
2021-05-10	2,923	2,953	2,921	2,945	236,600	2,945
2021-05-07	2,884	2,915	2,872	2,914	216,400	2,914
2021-05-06	2,850	2,901	2,846	2,872	502,700	2,872
2021-04-30	2,796	2,816	2,788	2,793	255,100	2,793
2021-04-28	2,818	2,830	2,795	2,803	331,100	2,803
2021-04-27	2,821	2,833	2,805	2,810	272,600	2,810
2021-04-26	2,854	2,862	2,814	2,821	152,000	2,821
2021-04-23	2,824	2,839	2,814	2,826	146,500	2,826
2021-04-22	2,860	2,862	2,829	2,850	195,000	2,850
2021-04-21	2,832	2,832	2,803	2,817	313,800	2,817
2021-04-20	2,896	2,896	2,870	2,882	177,200	2,882
2021-04-19	2,906	2,935	2,901	2,925	172,600	2,925
2021-04-16	2,929	2,931	2,870	2,898	167,500	2,898
2021-04-15	2,868	2,924	2,868	2,919	224,400	2,919
2021-04-14	2,860	2,873	2,841	2,855	405,400	2,855
2021-04-13	2,890	2,919	2,869	2,888	271,000	2,888
2021-04-12	2,932	2,945	2,905	2,910	200,200	2,910
2021-04-09	2,948	2,963	2,902	2,907	203,500	2,907
2021-04-08	2,971	2,980	2,921	2,927	249,800	2,927
2021-04-07	2,933	3,005	2,923	3,005	297,700	3,005
2021-04-06	2,940	2,975	2,914	2,946	378,200	2,946
2021-04-05	2,933	2,950	2,908	2,933	275,600	2,933
2021-04-02	2,900	2,920	2,873	2,904	251,200	2,904
2021-04-01	2,855	2,875	2,841	2,855	256,900	2,855
2021-03-31	2,900	2,903	2,867	2,867	284,900	2,867
2021-03-30	2,930	2,941	2,880	2,913	229,700	2,913
2021-03-29	2,979	2,979	2,884	2,925	390,000	2,925
2021-03-26	2,952	2,960	2,922	2,929	292,500	2,929
2021-03-25	2,898	2,936	2,884	2,895	211,200	2,895
2021-03-24	2,891	2,901	2,837	2,848	278,500	2,848
2021-03-23	2,975	2,978	2,900	2,901	241,000	2,901
2021-03-22	2,980	2,999	2,962	2,980	363,700	2,980
2021-03-19	2,974	3,040	2,950	3,010	554,400	3,010
2021-03-18	2,930	2,975	2,916	2,975	282,000	2,975
2021-03-17	2,888	2,947	2,885	2,920	405,400	2,920
2021-03-16	2,925	2,925	2,877	2,886	359,400	2,886
2021-03-15	2,905	2,957	2,905	2,928	390,600	2,928
2021-03-12	2,910	2,919	2,872	2,909	490,400	2,909
2021-03-11	2,910	2,940	2,892	2,899	535,100	2,899
2021-03-10	2,867	2,920	2,855	2,880	352,700	2,880
2021-03-09	2,890	2,924	2,859	2,917	388,800	2,917
2021-03-08	2,848	2,890	2,831	2,844	369,800	2,844
2021-03-05	2,800	2,818	2,768	2,807	310,200	2,807
2021-03-04	2,770	2,795	2,745	2,793	301,300	2,793
2021-03-03	2,749	2,798	2,721	2,780	375,600	2,780
2021-03-02	2,719	2,741	2,695	2,726	377,400	2,726
2021-03-01	2,684	2,694	2,642	2,694	318,800	2,694
2021-02-26	2,728	2,729	2,609	2,609	465,300	2,609
2021-02-25	2,798	2,801	2,728	2,731	402,700	2,731
2021-02-24	2,892	2,893	2,743	2,748	517,600	2,748
2021-02-22	2,898	2,949	2,845	2,860	524,300	2,860
2021-02-19	2,750	2,874	2,706	2,814	627,500	2,814
2021-02-18	2,817	2,828	2,766	2,767	360,900	2,767
2021-02-17	2,751	2,789	2,745	2,773	301,200	2,773
2021-02-16	2,762	2,776	2,725	2,752	245,900	2,752
2021-02-15	2,746	2,762	2,726	2,756	182,500	2,756
2021-02-12	2,709	2,717	2,682	2,710	304,700	2,710
2021-02-10	2,664	2,720	2,664	2,680	240,600	2,680
2021-02-09	2,758	2,767	2,700	2,726	327,200	2,726
2021-02-08	2,685	2,764	2,685	2,758	432,400	2,758
2021-02-05	2,697	2,715	2,656	2,673	291,800	2,673
2021-02-04	2,658	2,703	2,658	2,702	383,000	2,702
2021-02-03	2,626	2,685	2,626	2,678	388,100	2,678
2021-02-02	2,593	2,629	2,584	2,604	261,400	2,604
2021-02-01	2,580	2,613	2,575	2,604	160,500	2,604
2021-01-29	2,585	2,619	2,565	2,565	279,600	2,565
2021-01-28	2,574	2,601	2,558	2,588	313,100	2,588
2021-01-27	2,609	2,619	2,596	2,611	178,000	2,611
2021-01-26	2,610	2,621	2,576	2,588	201,800	2,588
2021-01-25	2,549	2,610	2,544	2,610	325,300	2,610
2021-01-22	2,524	2,532	2,513	2,523	268,600	2,523
2021-01-21	2,578	2,599	2,542	2,552	205,000	2,552
2021-01-20	2,531	2,572	2,530	2,571	257,800	2,571
2021-01-19	2,532	2,556	2,511	2,511	209,800	2,511
2021-01-18	2,580	2,587	2,525	2,528	227,400	2,528
2021-01-15	2,623	2,635	2,591	2,594	297,900	2,594
2021-01-14	2,608	2,659	2,594	2,635	343,200	2,635
2021-01-13	2,605	2,624	2,572	2,623	338,300	2,623
2021-01-12	2,551	2,599	2,523	2,594	347,600	2,594
2021-01-08	2,526	2,555	2,513	2,551	349,600	2,551
2021-01-07	2,537	2,589	2,523	2,543	426,600	2,543
2021-01-06	2,515	2,527	2,492	2,504	316,300	2,504
2021-01-05	2,540	2,555	2,501	2,511	285,300	2,511
2021-01-04	2,627	2,627	2,538	2,541	250,600	2,541

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