4631 DIC(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-013,2433,2763,2323,238209,0003,238
2024-10-313,2853,3493,2753,343239,8003,343
2024-10-303,2903,3213,2813,295357,0003,295
2024-10-293,2743,2963,2513,291203,3003,291
2024-10-283,2293,2623,2103,252219,8003,252
2024-10-253,2783,2783,2183,244196,8003,244
2024-10-243,2403,2783,2153,270206,0003,270
2024-10-233,2823,3003,2543,263170,6003,263
2024-10-223,3003,3073,2633,288292,8003,288
2024-10-213,3503,3693,3143,337372,3003,337
2024-10-183,3183,3203,2793,299187,5003,299
2024-10-173,3103,3373,3013,308197,0003,308
2024-10-163,2983,3503,2803,325167,8003,325
2024-10-153,4003,4053,3253,344296,6003,344
2024-10-113,3893,4163,3663,389330,1003,389
2024-10-103,3613,3663,3313,365131,7003,365
2024-10-093,3593,3853,3083,349277,3003,349
2024-10-083,3883,3933,3363,344222,0003,344
2024-10-073,3473,3903,3243,389318,4003,389
2024-10-043,2873,3193,2553,313253,5003,313
2024-10-033,3203,3203,2773,287186,4003,287
2024-10-023,3053,3263,2433,243310,3003,243
2024-10-013,2433,3343,2183,318338,3003,318
2024-09-303,1273,3643,1073,2433,264,6003,243
2024-09-273,2103,2623,1903,260503,9003,260
2024-09-263,1953,2093,1613,208440,1003,208
2024-09-253,1323,1643,1033,149345,0003,149
2024-09-243,1273,1613,1203,146340,8003,146
2024-09-203,1103,1443,1103,117362,8003,117
2024-09-193,0753,0993,0013,069192,0003,069
2024-09-183,0443,0503,0013,047278,3003,047
2024-09-173,0633,0862,9773,034278,4003,034
2024-09-133,0823,0933,0403,052341,6003,052
2024-09-123,0963,1263,0253,072293,7003,072
2024-09-113,0963,0972,9983,037297,4003,037
2024-09-103,1233,1373,0863,128334,7003,128
2024-09-093,0823,1203,0443,115388,4003,115
2024-09-063,1583,1773,1163,152348,0003,152
2024-09-053,0083,1762,9793,1321,062,6003,132
2024-09-043,1303,1833,1153,122652,1003,122
2024-09-033,1303,1583,1013,121426,3003,121
2024-09-023,1503,1613,1013,130343,0003,130
2024-08-303,1073,1443,0973,133281,7003,133
2024-08-293,1243,1323,0773,120202,0003,120
2024-08-283,1063,1353,0883,121445,9003,121
2024-08-273,0483,0533,0043,036149,6003,036
2024-08-263,0543,0542,9993,022200,0003,022
2024-08-233,0413,0523,0083,052197,5003,052
2024-08-223,0443,0673,0093,044199,6003,044
2024-08-213,0213,0352,988.53,023157,6003,023
2024-08-203,0303,0563,0063,044223,3003,044
2024-08-192,978.53,0312,9742,991.5211,9002,991.50
2024-08-162,9813,0092,966.52,978.5220,6002,978.50
2024-08-152,9232,9782,920.52,928212,9002,928
2024-08-142,9052,9052,850.52,889348,4002,889
2024-08-132,9702,983.52,8632,929503,3002,929
2024-08-092,790.53,0402,7622,8531,010,7002,853
2024-08-082,7082,791.52,6882,721.5304,6002,721.50
2024-08-072,6412,8082,6152,758374,3002,758
2024-08-062,584.52,7912,584.52,729492,0002,729
2024-08-052,7402,7402,3782,434.5595,2002,434.50
2024-08-022,9402,955.52,8782,878468,7002,878
2024-08-013,0373,0622,9933,031285,9003,031
2024-07-313,0743,0983,0433,098390,0003,098
2024-07-303,0963,1103,0383,063897,3003,063
2024-07-293,0003,1012,9983,094371,0003,094
2024-07-262,930.52,980.52,911.52,953.5301,5002,953.50
2024-07-252,9752,979.52,9172,926323,4002,926
2024-07-243,0193,0272,9722,985.5280,6002,985.50
2024-07-233,0673,0772,9903,015350,9003,015
2024-07-223,0913,1053,0433,047339,3003,047
2024-07-193,0273,1113,0083,104455,5003,104
2024-07-183,0113,0663,0033,046220,4003,046
2024-07-173,0223,0393,0123,039260,7003,039
2024-07-163,0313,0593,0013,002284,1003,002
2024-07-123,0193,0703,0093,060403,7003,060
2024-07-113,0583,0603,0213,025348,8003,025
2024-07-103,0233,0343,0053,017294,1003,017
2024-07-092,9953,0322,993.53,023324,6003,023
2024-07-083,0833,0942,9742,974568,5002,974
2024-07-053,0673,1363,0233,069462,5003,069
2024-07-043,0853,0953,0383,068258,5003,068
2024-07-033,0603,1133,0513,101249,9003,101
2024-07-023,0633,0713,0283,052349,6003,052
2024-07-013,0643,0943,0523,088288,2003,088
2024-06-283,0473,0633,0333,051243,9003,051
2024-06-273,0653,0753,0213,061360,3003,061
2024-06-263,1643,1703,1373,145358,1003,145
2024-06-253,1203,1573,1073,156302,7003,156
2024-06-243,1073,1133,0753,112277,8003,112
2024-06-213,1303,1523,0813,098430,3003,098
2024-06-203,1533,1783,1103,118236,8003,118
2024-06-193,2003,2153,1703,172154,8003,172
2024-06-183,1843,1953,1563,194147,8003,194
2024-06-173,1623,1813,1523,162210,8003,162
2024-06-143,1513,2043,1383,184378,4003,184
2024-06-133,2173,2273,1553,160277,9003,160
2024-06-123,2013,2483,1993,220232,1003,220
2024-06-113,2193,2273,1983,211265,3003,211
2024-06-103,2093,2183,1883,212179,2003,212
2024-06-073,2043,2173,1983,212151,0003,212
2024-06-063,2463,2493,1963,204222,4003,204
2024-06-053,2323,2473,1983,220261,5003,220
2024-06-043,2733,2813,2383,258250,1003,258
2024-06-033,2523,3113,2453,292206,6003,292
2024-05-313,2503,2623,2253,252356,6003,252
2024-05-303,1983,2213,1723,220213,5003,220
2024-05-293,2403,2593,2113,221229,9003,221
2024-05-283,2863,3003,2593,265167,4003,265
2024-05-273,2753,2883,2343,288306,3003,288
2024-05-243,2543,3423,2513,292577,4003,292
2024-05-233,1123,1933,0883,171274,9003,171
2024-05-223,1453,1573,1153,125228,5003,125
2024-05-213,1463,1813,1323,144319,1003,144
2024-05-203,1693,2183,1473,154215,8003,154
2024-05-173,1123,1813,0913,168269,1003,168
2024-05-163,1123,2103,1073,156560,6003,156
2024-05-153,0353,1793,0033,142909,9003,142
2024-05-142,9773,0002,948.52,994305,0002,994
2024-05-132,9702,9862,9482,984.5183,4002,984.50
2024-05-102,976.53,0072,9652,983230,4002,983
2024-05-092,9402,9902,9362,971223,4002,971
2024-05-082,9152,9412,905.52,933.5254,9002,933.50
2024-05-072,9132,9472,9052,925250,5002,925
2024-05-022,941.52,949.52,8932,903142,1002,903
2024-05-012,9272,9722,921.52,942218,2002,942
2024-04-302,9502,958.52,9182,955.5372,7002,955.50
2024-04-262,890.52,923.52,8722,915225,5002,915
2024-04-252,908.52,9152,876.52,878.5299,7002,878.50
2024-04-242,8932,927.52,881.52,911.5258,2002,911.50
2024-04-232,9222,9282,8922,896.5162,3002,896.50
2024-04-222,8982,900.52,8672,900134,6002,900
2024-04-192,8782,889.52,8112,857312,9002,857
2024-04-182,8852,912.52,8682,893.5161,2002,893.50
2024-04-172,9252,926.52,8632,869.5261,4002,869.50
2024-04-162,9622,9672,914.52,923248,4002,923
2024-04-152,9703,0022,9552,996215,4002,996
2024-04-123,0273,0272,9893,009244,2003,009
2024-04-112,9913,0172,963.52,992.5246,1002,992.50
2024-04-103,0013,0332,9963,021229,4003,021
2024-04-093,0253,0402,9852,995.5393,4002,995.50
2024-04-083,0173,0873,0103,059410,6003,059
2024-04-052,9672,998.52,943.52,995237,5002,995
2024-04-042,9803,0152,969.52,985427,6002,985
2024-04-032,889.53,0472,888.52,975.5692,6002,975.50
2024-04-022,833.52,8882,822.52,879297,0002,879
2024-04-012,897.52,9002,8472,848.5219,4002,848.50
2024-03-292,9102,914.52,886.52,888314,2002,888
2024-03-282,9302,9322,867.52,885286,5002,885
2024-03-272,971.52,974.52,9412,950328,4002,950
2024-03-262,940.52,974.52,9242,971254,1002,971
2024-03-252,972.52,972.52,9032,906.5251,1002,906.50
2024-03-222,9402,9402,912.52,922.5183,2002,922.50
2024-03-212,918.52,958.52,9142,940225,2002,940
2024-03-192,8652,9102,8652,899157,9002,899
2024-03-182,828.52,8652,818.52,865172,9002,865
2024-03-152,8082,8352,8062,833.5246,2002,833.50
2024-03-142,8262,8422,802.52,838226,2002,838
2024-03-132,9022,9412,8432,843194,4002,843
2024-03-122,861.52,9042,8372,901216,4002,901
2024-03-112,933.52,9472,858.52,882216,0002,882
2024-03-082,9362,9672,934.52,950283,7002,950
2024-03-072,936.52,9672,9232,925.5364,9002,925.50
2024-03-062,8552,9052,850.52,900259,7002,900
2024-03-052,8752,8912,859.52,869.5228,7002,869.50
2024-03-042,9112,9132,855.52,856341,0002,856
2024-03-012,9002,9352,8862,924.5193,0002,924.50
2024-02-292,9342,9402,8822,887353,8002,887
2024-02-282,954.52,959.52,9212,930271,9002,930
2024-02-272,986.52,986.52,9442,951.5350,3002,951.50
2024-02-262,9802,9952,9602,985.5189,0002,985.50
2024-02-223,0203,0262,947.52,976437,2002,976
2024-02-212,969.53,0072,9512,988518,8002,988
2024-02-202,9812,9812,9382,950409,4002,950
2024-02-192,921.53,0202,9163,020449,5003,020
2024-02-162,9292,969.52,907.52,929.5415,4002,929.50
2024-02-152,9172,954.52,8882,929580,8002,929
2024-02-142,9172,9782,868.52,893690,5002,893
2024-02-132,8002,9582,7582,884.51,231,2002,884.50
2024-02-092,796.52,8042,768.52,800314,0002,800
2024-02-082,792.52,8152,7652,800294,4002,800
2024-02-072,787.52,818.52,779.52,801.5215,5002,801.50
2024-02-062,7892,8102,779.52,785.5258,5002,785.50
2024-02-052,7592,8002,750.52,793155,5002,793
2024-02-022,7502,767.52,7362,750.5174,7002,750.50
2024-02-012,7712,773.52,740.52,745304,5002,745
2024-01-312,780.52,7952,7532,795372,4002,795
2024-01-302,8202,834.52,7892,797.5328,7002,797.50
2024-01-292,8222,8282,802.52,811234,4002,811
2024-01-262,829.52,8302,793.52,808386,9002,808
2024-01-252,7602,8602,755.52,842.51,307,6002,842.50
2024-01-242,6872,7132,672.52,695239,3002,695
2024-01-232,6842,703.52,6722,687.5304,6002,687.50
2024-01-222,658.52,679.52,653.52,676136,9002,676
2024-01-192,641.52,671.52,6382,656.5172,4002,656.50
2024-01-182,665.52,6832,6472,651200,9002,651
2024-01-172,6992,724.52,673.52,675359,2002,675
2024-01-162,6642,7032,663.52,669372,3002,669
2024-01-152,6772,6832,6532,663.5279,8002,663.50
2024-01-122,7402,7402,685.52,689.5238,6002,689.50
2024-01-112,707.52,7332,694.52,720.5398,1002,720.50
2024-01-102,6632,690.52,632.52,683.5599,1002,683.50
2024-01-092,7022,7022,6322,652.5541,1002,652.50
2024-01-052,7212,727.52,684.52,724.5516,6002,724.50
2024-01-042,6902,7212,6712,721768,9002,721

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