4631 DIC(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-242,3992,4272,3942,423280,3002,423
2022-06-232,4092,4172,3902,406318,6002,406
2022-06-222,4502,4502,4112,411344,7002,411
2022-06-212,4072,4412,4002,423376,4002,423
2022-06-202,4302,4402,3662,374498,1002,374
2022-06-172,4392,4442,4112,427775,7002,427
2022-06-162,5402,5522,5052,509326,6002,509
2022-06-152,4942,5242,4932,505293,5002,505
2022-06-142,4552,4932,4542,493358,4002,493
2022-06-132,5092,5172,4702,496444,2002,496
2022-06-102,5512,5692,5412,554338,9002,554
2022-06-092,5852,5942,5712,571302,7002,571
2022-06-082,5982,6032,5812,583338,3002,583
2022-06-072,5492,5852,5492,581391,9002,581
2022-06-062,5402,5502,5322,538278,7002,538
2022-06-032,5622,5672,5352,536247,1002,536
2022-06-022,5552,5582,5312,548246,2002,548
2022-06-012,4872,5552,4862,549416,4002,549
2022-05-312,4952,5042,4702,478556,7002,478
2022-05-302,4752,5102,4612,501573,8002,501
2022-05-272,4412,4612,4332,445299,8002,445
2022-05-262,4402,4672,4312,435320,2002,435
2022-05-252,4852,4912,4412,446338,5002,446
2022-05-242,4982,5042,4712,474346,3002,474
2022-05-232,5112,5152,4692,488267,7002,488
2022-05-202,4862,5192,4802,494387,3002,494
2022-05-192,4452,5032,4422,496329,7002,496
2022-05-182,5102,5202,4812,508408,5002,508
2022-05-172,4782,5272,4662,490398,0002,490
2022-05-162,4852,4872,4412,448473,5002,448
2022-05-132,4532,4902,4422,475479,5002,475
2022-05-122,4832,5062,4582,486282,5002,486
2022-05-112,4892,5072,4782,498283,7002,498
2022-05-102,4922,5162,4662,513287,9002,513
2022-05-092,4932,5142,4832,496372,5002,496
2022-05-062,4772,5242,4652,504628,5002,504
2022-05-022,4672,4942,4582,486320,6002,486
2022-04-282,3822,4772,3822,475424,9002,475
2022-04-272,3802,3942,3572,370766,1002,370
2022-04-262,4252,4322,4012,412303,6002,412
2022-04-252,4042,4242,3942,412278,6002,412
2022-04-222,4432,4592,4322,449238,2002,449
2022-04-212,4512,4702,4452,462312,1002,462
2022-04-202,4252,4532,4202,439478,2002,439
2022-04-192,4252,4402,4192,436342,4002,436
2022-04-182,3952,3972,3602,384286,9002,384
2022-04-152,4162,4252,4022,410177,7002,410
2022-04-142,4122,4312,4052,431225,2002,431
2022-04-132,3762,3962,3622,389321,0002,389
2022-04-122,3772,4012,3662,369312,3002,369
2022-04-112,4042,4212,3902,404379,1002,404
2022-04-082,4342,4422,3832,413856,6002,413
2022-04-072,4572,4662,4262,457366,0002,457
2022-04-062,5252,5262,4882,488370,0002,488
2022-04-052,5752,5752,5412,548294,2002,548
2022-04-042,5452,5632,5272,561349,0002,561
2022-04-012,5072,5412,4842,531350,0002,531
2022-03-312,4972,5262,4832,507338,4002,507
2022-03-302,5642,5672,5022,529376,7002,529
2022-03-292,5112,5452,5062,536378,7002,536
2022-03-282,5552,5682,5182,524433,2002,524
2022-03-252,5752,5842,5352,557417,8002,557
2022-03-242,5002,5382,4912,537264,6002,537
2022-03-232,5062,5342,4862,527386,0002,527
2022-03-222,4882,5142,4572,486513,6002,486
2022-03-182,4402,4642,4262,444899,9002,444
2022-03-172,4462,4702,4242,464523,6002,464
2022-03-162,3922,4072,3752,396321,9002,396
2022-03-152,3462,3872,3462,372437,6002,372
2022-03-142,3222,3522,3222,339397,7002,339
2022-03-112,2942,3362,2862,309536,9002,309
2022-03-102,2922,3332,2812,328409,3002,328
2022-03-092,2412,2612,2062,212420,7002,212
2022-03-082,3112,3382,2322,240575,5002,240
2022-03-072,4102,4142,3162,342549,6002,342
2022-03-042,4642,4662,4112,432555,5002,432
2022-03-032,5072,5092,4832,488370,4002,488
2022-03-022,5232,5382,4592,465834,8002,465
2022-03-012,6452,6552,5972,597345,4002,597
2022-02-282,6012,6202,5832,619354,6002,619
2022-02-252,5662,6052,5472,597293,4002,597
2022-02-242,6272,6362,5452,571452,7002,571
2022-02-222,6082,6282,5812,618488,5002,618
2022-02-212,7152,7212,6392,657828,6002,657
2022-02-182,7402,7602,7302,745314,1002,745
2022-02-172,7972,8122,7462,757287,1002,757
2022-02-162,7782,7942,7652,789271,8002,789
2022-02-152,7262,7412,7032,719309,6002,719
2022-02-142,7202,7452,6962,705382,7002,705
2022-02-102,8002,8122,7502,762503,5002,762
2022-02-092,6972,7732,6952,764633,2002,764
2022-02-082,8242,8292,6442,6951,274,3002,695
2022-02-072,9933,0052,9612,997151,4002,997
2022-02-042,9853,0102,9803,005172,8003,005
2022-02-032,9513,0052,9492,991219,7002,991
2022-02-022,9172,9532,9142,941169,1002,941
2022-02-012,9002,9322,8872,892180,1002,892
2022-01-312,9142,9372,8902,929148,3002,929
2022-01-282,9002,9392,8862,928226,5002,928
2022-01-272,9382,9452,8282,853309,5002,853
2022-01-262,9462,9592,9102,910134,2002,910
2022-01-252,9352,9492,8962,944278,3002,944
2022-01-242,9452,9782,9322,972197,1002,972
2022-01-212,9252,9472,8922,940194,8002,940
2022-01-202,9202,9652,9152,948188,8002,948
2022-01-192,9883,0202,9052,921255,8002,921
2022-01-183,0653,0803,0353,035177,5003,035
2022-01-173,1003,1003,0453,070208,9003,070
2022-01-143,0753,0953,0503,085376,5003,085
2022-01-133,0603,0803,0453,060156,4003,060
2022-01-123,0103,0753,0053,060343,6003,060
2022-01-112,9722,9932,9582,982159,1002,982
2022-01-072,9683,0102,9502,971311,4002,971
2022-01-062,9712,9892,9452,946279,9002,946
2022-01-052,9452,9802,9312,976241,0002,976
2022-01-042,9252,9422,8962,940261,9002,940

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