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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,930.5 | 2,980.5 | 2,911.5 | 2,953.5 | 301,500 | 2,953.50 |
| 2024-07-25 | 2,975 | 2,979.5 | 2,917 | 2,926 | 323,400 | 2,926 |
| 2024-07-24 | 3,019 | 3,027 | 2,972 | 2,985.5 | 280,600 | 2,985.50 |
| 2024-07-23 | 3,067 | 3,077 | 2,990 | 3,015 | 350,900 | 3,015 |
| 2024-07-22 | 3,091 | 3,105 | 3,043 | 3,047 | 339,300 | 3,047 |
| 2024-07-19 | 3,027 | 3,111 | 3,008 | 3,104 | 455,500 | 3,104 |
| 2024-07-18 | 3,011 | 3,066 | 3,003 | 3,046 | 220,400 | 3,046 |
| 2024-07-17 | 3,022 | 3,039 | 3,012 | 3,039 | 260,700 | 3,039 |
| 2024-07-16 | 3,031 | 3,059 | 3,001 | 3,002 | 284,100 | 3,002 |
| 2024-07-12 | 3,019 | 3,070 | 3,009 | 3,060 | 403,700 | 3,060 |
| 2024-07-11 | 3,058 | 3,060 | 3,021 | 3,025 | 348,800 | 3,025 |
| 2024-07-10 | 3,023 | 3,034 | 3,005 | 3,017 | 294,100 | 3,017 |
| 2024-07-09 | 2,995 | 3,032 | 2,993.5 | 3,023 | 324,600 | 3,023 |
| 2024-07-08 | 3,083 | 3,094 | 2,974 | 2,974 | 568,500 | 2,974 |
| 2024-07-05 | 3,067 | 3,136 | 3,023 | 3,069 | 462,500 | 3,069 |
| 2024-07-04 | 3,085 | 3,095 | 3,038 | 3,068 | 258,500 | 3,068 |
| 2024-07-03 | 3,060 | 3,113 | 3,051 | 3,101 | 249,900 | 3,101 |
| 2024-07-02 | 3,063 | 3,071 | 3,028 | 3,052 | 349,600 | 3,052 |
| 2024-07-01 | 3,064 | 3,094 | 3,052 | 3,088 | 288,200 | 3,088 |
| 2024-06-28 | 3,047 | 3,063 | 3,033 | 3,051 | 243,900 | 3,051 |
| 2024-06-27 | 3,065 | 3,075 | 3,021 | 3,061 | 360,300 | 3,061 |
| 2024-06-26 | 3,164 | 3,170 | 3,137 | 3,145 | 358,100 | 3,145 |
| 2024-06-25 | 3,120 | 3,157 | 3,107 | 3,156 | 302,700 | 3,156 |
| 2024-06-24 | 3,107 | 3,113 | 3,075 | 3,112 | 277,800 | 3,112 |
| 2024-06-21 | 3,130 | 3,152 | 3,081 | 3,098 | 430,300 | 3,098 |
| 2024-06-20 | 3,153 | 3,178 | 3,110 | 3,118 | 236,800 | 3,118 |
| 2024-06-19 | 3,200 | 3,215 | 3,170 | 3,172 | 154,800 | 3,172 |
| 2024-06-18 | 3,184 | 3,195 | 3,156 | 3,194 | 147,800 | 3,194 |
| 2024-06-17 | 3,162 | 3,181 | 3,152 | 3,162 | 210,800 | 3,162 |
| 2024-06-14 | 3,151 | 3,204 | 3,138 | 3,184 | 378,400 | 3,184 |
| 2024-06-13 | 3,217 | 3,227 | 3,155 | 3,160 | 277,900 | 3,160 |
| 2024-06-12 | 3,201 | 3,248 | 3,199 | 3,220 | 232,100 | 3,220 |
| 2024-06-11 | 3,219 | 3,227 | 3,198 | 3,211 | 265,300 | 3,211 |
| 2024-06-10 | 3,209 | 3,218 | 3,188 | 3,212 | 179,200 | 3,212 |
| 2024-06-07 | 3,204 | 3,217 | 3,198 | 3,212 | 151,000 | 3,212 |
| 2024-06-06 | 3,246 | 3,249 | 3,196 | 3,204 | 222,400 | 3,204 |
| 2024-06-05 | 3,232 | 3,247 | 3,198 | 3,220 | 261,500 | 3,220 |
| 2024-06-04 | 3,273 | 3,281 | 3,238 | 3,258 | 250,100 | 3,258 |
| 2024-06-03 | 3,252 | 3,311 | 3,245 | 3,292 | 206,600 | 3,292 |
| 2024-05-31 | 3,250 | 3,262 | 3,225 | 3,252 | 356,600 | 3,252 |
| 2024-05-30 | 3,198 | 3,221 | 3,172 | 3,220 | 213,500 | 3,220 |
| 2024-05-29 | 3,240 | 3,259 | 3,211 | 3,221 | 229,900 | 3,221 |
| 2024-05-28 | 3,286 | 3,300 | 3,259 | 3,265 | 167,400 | 3,265 |
| 2024-05-27 | 3,275 | 3,288 | 3,234 | 3,288 | 306,300 | 3,288 |
| 2024-05-24 | 3,254 | 3,342 | 3,251 | 3,292 | 577,400 | 3,292 |
| 2024-05-23 | 3,112 | 3,193 | 3,088 | 3,171 | 274,900 | 3,171 |
| 2024-05-22 | 3,145 | 3,157 | 3,115 | 3,125 | 228,500 | 3,125 |
| 2024-05-21 | 3,146 | 3,181 | 3,132 | 3,144 | 319,100 | 3,144 |
| 2024-05-20 | 3,169 | 3,218 | 3,147 | 3,154 | 215,800 | 3,154 |
| 2024-05-17 | 3,112 | 3,181 | 3,091 | 3,168 | 269,100 | 3,168 |
| 2024-05-16 | 3,112 | 3,210 | 3,107 | 3,156 | 560,600 | 3,156 |
| 2024-05-15 | 3,035 | 3,179 | 3,003 | 3,142 | 909,900 | 3,142 |
| 2024-05-14 | 2,977 | 3,000 | 2,948.5 | 2,994 | 305,000 | 2,994 |
| 2024-05-13 | 2,970 | 2,986 | 2,948 | 2,984.5 | 183,400 | 2,984.50 |
| 2024-05-10 | 2,976.5 | 3,007 | 2,965 | 2,983 | 230,400 | 2,983 |
| 2024-05-09 | 2,940 | 2,990 | 2,936 | 2,971 | 223,400 | 2,971 |
| 2024-05-08 | 2,915 | 2,941 | 2,905.5 | 2,933.5 | 254,900 | 2,933.50 |
| 2024-05-07 | 2,913 | 2,947 | 2,905 | 2,925 | 250,500 | 2,925 |
| 2024-05-02 | 2,941.5 | 2,949.5 | 2,893 | 2,903 | 142,100 | 2,903 |
| 2024-05-01 | 2,927 | 2,972 | 2,921.5 | 2,942 | 218,200 | 2,942 |
| 2024-04-30 | 2,950 | 2,958.5 | 2,918 | 2,955.5 | 372,700 | 2,955.50 |
| 2024-04-26 | 2,890.5 | 2,923.5 | 2,872 | 2,915 | 225,500 | 2,915 |
| 2024-04-25 | 2,908.5 | 2,915 | 2,876.5 | 2,878.5 | 299,700 | 2,878.50 |
| 2024-04-24 | 2,893 | 2,927.5 | 2,881.5 | 2,911.5 | 258,200 | 2,911.50 |
| 2024-04-23 | 2,922 | 2,928 | 2,892 | 2,896.5 | 162,300 | 2,896.50 |
| 2024-04-22 | 2,898 | 2,900.5 | 2,867 | 2,900 | 134,600 | 2,900 |
| 2024-04-19 | 2,878 | 2,889.5 | 2,811 | 2,857 | 312,900 | 2,857 |
| 2024-04-18 | 2,885 | 2,912.5 | 2,868 | 2,893.5 | 161,200 | 2,893.50 |
| 2024-04-17 | 2,925 | 2,926.5 | 2,863 | 2,869.5 | 261,400 | 2,869.50 |
| 2024-04-16 | 2,962 | 2,967 | 2,914.5 | 2,923 | 248,400 | 2,923 |
| 2024-04-15 | 2,970 | 3,002 | 2,955 | 2,996 | 215,400 | 2,996 |
| 2024-04-12 | 3,027 | 3,027 | 2,989 | 3,009 | 244,200 | 3,009 |
| 2024-04-11 | 2,991 | 3,017 | 2,963.5 | 2,992.5 | 246,100 | 2,992.50 |
| 2024-04-10 | 3,001 | 3,033 | 2,996 | 3,021 | 229,400 | 3,021 |
| 2024-04-09 | 3,025 | 3,040 | 2,985 | 2,995.5 | 393,400 | 2,995.50 |
| 2024-04-08 | 3,017 | 3,087 | 3,010 | 3,059 | 410,600 | 3,059 |
| 2024-04-05 | 2,967 | 2,998.5 | 2,943.5 | 2,995 | 237,500 | 2,995 |
| 2024-04-04 | 2,980 | 3,015 | 2,969.5 | 2,985 | 427,600 | 2,985 |
| 2024-04-03 | 2,889.5 | 3,047 | 2,888.5 | 2,975.5 | 692,600 | 2,975.50 |
| 2024-04-02 | 2,833.5 | 2,888 | 2,822.5 | 2,879 | 297,000 | 2,879 |
| 2024-04-01 | 2,897.5 | 2,900 | 2,847 | 2,848.5 | 219,400 | 2,848.50 |
| 2024-03-29 | 2,910 | 2,914.5 | 2,886.5 | 2,888 | 314,200 | 2,888 |
| 2024-03-28 | 2,930 | 2,932 | 2,867.5 | 2,885 | 286,500 | 2,885 |
| 2024-03-27 | 2,971.5 | 2,974.5 | 2,941 | 2,950 | 328,400 | 2,950 |
| 2024-03-26 | 2,940.5 | 2,974.5 | 2,924 | 2,971 | 254,100 | 2,971 |
| 2024-03-25 | 2,972.5 | 2,972.5 | 2,903 | 2,906.5 | 251,100 | 2,906.50 |
| 2024-03-22 | 2,940 | 2,940 | 2,912.5 | 2,922.5 | 183,200 | 2,922.50 |
| 2024-03-21 | 2,918.5 | 2,958.5 | 2,914 | 2,940 | 225,200 | 2,940 |
| 2024-03-19 | 2,865 | 2,910 | 2,865 | 2,899 | 157,900 | 2,899 |
| 2024-03-18 | 2,828.5 | 2,865 | 2,818.5 | 2,865 | 172,900 | 2,865 |
| 2024-03-15 | 2,808 | 2,835 | 2,806 | 2,833.5 | 246,200 | 2,833.50 |
| 2024-03-14 | 2,826 | 2,842 | 2,802.5 | 2,838 | 226,200 | 2,838 |
| 2024-03-13 | 2,902 | 2,941 | 2,843 | 2,843 | 194,400 | 2,843 |
| 2024-03-12 | 2,861.5 | 2,904 | 2,837 | 2,901 | 216,400 | 2,901 |
| 2024-03-11 | 2,933.5 | 2,947 | 2,858.5 | 2,882 | 216,000 | 2,882 |
| 2024-03-08 | 2,936 | 2,967 | 2,934.5 | 2,950 | 283,700 | 2,950 |
| 2024-03-07 | 2,936.5 | 2,967 | 2,923 | 2,925.5 | 364,900 | 2,925.50 |
| 2024-03-06 | 2,855 | 2,905 | 2,850.5 | 2,900 | 259,700 | 2,900 |
| 2024-03-05 | 2,875 | 2,891 | 2,859.5 | 2,869.5 | 228,700 | 2,869.50 |
| 2024-03-04 | 2,911 | 2,913 | 2,855.5 | 2,856 | 341,000 | 2,856 |
| 2024-03-01 | 2,900 | 2,935 | 2,886 | 2,924.5 | 193,000 | 2,924.50 |
| 2024-02-29 | 2,934 | 2,940 | 2,882 | 2,887 | 353,800 | 2,887 |
| 2024-02-28 | 2,954.5 | 2,959.5 | 2,921 | 2,930 | 271,900 | 2,930 |
| 2024-02-27 | 2,986.5 | 2,986.5 | 2,944 | 2,951.5 | 350,300 | 2,951.50 |
| 2024-02-26 | 2,980 | 2,995 | 2,960 | 2,985.5 | 189,000 | 2,985.50 |
| 2024-02-22 | 3,020 | 3,026 | 2,947.5 | 2,976 | 437,200 | 2,976 |
| 2024-02-21 | 2,969.5 | 3,007 | 2,951 | 2,988 | 518,800 | 2,988 |
| 2024-02-20 | 2,981 | 2,981 | 2,938 | 2,950 | 409,400 | 2,950 |
| 2024-02-19 | 2,921.5 | 3,020 | 2,916 | 3,020 | 449,500 | 3,020 |
| 2024-02-16 | 2,929 | 2,969.5 | 2,907.5 | 2,929.5 | 415,400 | 2,929.50 |
| 2024-02-15 | 2,917 | 2,954.5 | 2,888 | 2,929 | 580,800 | 2,929 |
| 2024-02-14 | 2,917 | 2,978 | 2,868.5 | 2,893 | 690,500 | 2,893 |
| 2024-02-13 | 2,800 | 2,958 | 2,758 | 2,884.5 | 1,231,200 | 2,884.50 |
| 2024-02-09 | 2,796.5 | 2,804 | 2,768.5 | 2,800 | 314,000 | 2,800 |
| 2024-02-08 | 2,792.5 | 2,815 | 2,765 | 2,800 | 294,400 | 2,800 |
| 2024-02-07 | 2,787.5 | 2,818.5 | 2,779.5 | 2,801.5 | 215,500 | 2,801.50 |
| 2024-02-06 | 2,789 | 2,810 | 2,779.5 | 2,785.5 | 258,500 | 2,785.50 |
| 2024-02-05 | 2,759 | 2,800 | 2,750.5 | 2,793 | 155,500 | 2,793 |
| 2024-02-02 | 2,750 | 2,767.5 | 2,736 | 2,750.5 | 174,700 | 2,750.50 |
| 2024-02-01 | 2,771 | 2,773.5 | 2,740.5 | 2,745 | 304,500 | 2,745 |
| 2024-01-31 | 2,780.5 | 2,795 | 2,753 | 2,795 | 372,400 | 2,795 |
| 2024-01-30 | 2,820 | 2,834.5 | 2,789 | 2,797.5 | 328,700 | 2,797.50 |
| 2024-01-29 | 2,822 | 2,828 | 2,802.5 | 2,811 | 234,400 | 2,811 |
| 2024-01-26 | 2,829.5 | 2,830 | 2,793.5 | 2,808 | 386,900 | 2,808 |
| 2024-01-25 | 2,760 | 2,860 | 2,755.5 | 2,842.5 | 1,307,600 | 2,842.50 |
| 2024-01-24 | 2,687 | 2,713 | 2,672.5 | 2,695 | 239,300 | 2,695 |
| 2024-01-23 | 2,684 | 2,703.5 | 2,672 | 2,687.5 | 304,600 | 2,687.50 |
| 2024-01-22 | 2,658.5 | 2,679.5 | 2,653.5 | 2,676 | 136,900 | 2,676 |
| 2024-01-19 | 2,641.5 | 2,671.5 | 2,638 | 2,656.5 | 172,400 | 2,656.50 |
| 2024-01-18 | 2,665.5 | 2,683 | 2,647 | 2,651 | 200,900 | 2,651 |
| 2024-01-17 | 2,699 | 2,724.5 | 2,673.5 | 2,675 | 359,200 | 2,675 |
| 2024-01-16 | 2,664 | 2,703 | 2,663.5 | 2,669 | 372,300 | 2,669 |
| 2024-01-15 | 2,677 | 2,683 | 2,653 | 2,663.5 | 279,800 | 2,663.50 |
| 2024-01-12 | 2,740 | 2,740 | 2,685.5 | 2,689.5 | 238,600 | 2,689.50 |
| 2024-01-11 | 2,707.5 | 2,733 | 2,694.5 | 2,720.5 | 398,100 | 2,720.50 |
| 2024-01-10 | 2,663 | 2,690.5 | 2,632.5 | 2,683.5 | 599,100 | 2,683.50 |
| 2024-01-09 | 2,702 | 2,702 | 2,632 | 2,652.5 | 541,100 | 2,652.50 |
| 2024-01-05 | 2,721 | 2,727.5 | 2,684.5 | 2,724.5 | 516,600 | 2,724.50 |
| 2024-01-04 | 2,690 | 2,721 | 2,671 | 2,721 | 768,900 | 2,721 |
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
