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
2021-01-25	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