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 |
---|---|---|---|---|---|---|
2022-06-24 | 2,399 | 2,427 | 2,394 | 2,423 | 280,300 | 2,423 |
2022-06-23 | 2,409 | 2,417 | 2,390 | 2,406 | 318,600 | 2,406 |
2022-06-22 | 2,450 | 2,450 | 2,411 | 2,411 | 344,700 | 2,411 |
2022-06-21 | 2,407 | 2,441 | 2,400 | 2,423 | 376,400 | 2,423 |
2022-06-20 | 2,430 | 2,440 | 2,366 | 2,374 | 498,100 | 2,374 |
2022-06-17 | 2,439 | 2,444 | 2,411 | 2,427 | 775,700 | 2,427 |
2022-06-16 | 2,540 | 2,552 | 2,505 | 2,509 | 326,600 | 2,509 |
2022-06-15 | 2,494 | 2,524 | 2,493 | 2,505 | 293,500 | 2,505 |
2022-06-14 | 2,455 | 2,493 | 2,454 | 2,493 | 358,400 | 2,493 |
2022-06-13 | 2,509 | 2,517 | 2,470 | 2,496 | 444,200 | 2,496 |
2022-06-10 | 2,551 | 2,569 | 2,541 | 2,554 | 338,900 | 2,554 |
2022-06-09 | 2,585 | 2,594 | 2,571 | 2,571 | 302,700 | 2,571 |
2022-06-08 | 2,598 | 2,603 | 2,581 | 2,583 | 338,300 | 2,583 |
2022-06-07 | 2,549 | 2,585 | 2,549 | 2,581 | 391,900 | 2,581 |
2022-06-06 | 2,540 | 2,550 | 2,532 | 2,538 | 278,700 | 2,538 |
2022-06-03 | 2,562 | 2,567 | 2,535 | 2,536 | 247,100 | 2,536 |
2022-06-02 | 2,555 | 2,558 | 2,531 | 2,548 | 246,200 | 2,548 |
2022-06-01 | 2,487 | 2,555 | 2,486 | 2,549 | 416,400 | 2,549 |
2022-05-31 | 2,495 | 2,504 | 2,470 | 2,478 | 556,700 | 2,478 |
2022-05-30 | 2,475 | 2,510 | 2,461 | 2,501 | 573,800 | 2,501 |
2022-05-27 | 2,441 | 2,461 | 2,433 | 2,445 | 299,800 | 2,445 |
2022-05-26 | 2,440 | 2,467 | 2,431 | 2,435 | 320,200 | 2,435 |
2022-05-25 | 2,485 | 2,491 | 2,441 | 2,446 | 338,500 | 2,446 |
2022-05-24 | 2,498 | 2,504 | 2,471 | 2,474 | 346,300 | 2,474 |
2022-05-23 | 2,511 | 2,515 | 2,469 | 2,488 | 267,700 | 2,488 |
2022-05-20 | 2,486 | 2,519 | 2,480 | 2,494 | 387,300 | 2,494 |
2022-05-19 | 2,445 | 2,503 | 2,442 | 2,496 | 329,700 | 2,496 |
2022-05-18 | 2,510 | 2,520 | 2,481 | 2,508 | 408,500 | 2,508 |
2022-05-17 | 2,478 | 2,527 | 2,466 | 2,490 | 398,000 | 2,490 |
2022-05-16 | 2,485 | 2,487 | 2,441 | 2,448 | 473,500 | 2,448 |
2022-05-13 | 2,453 | 2,490 | 2,442 | 2,475 | 479,500 | 2,475 |
2022-05-12 | 2,483 | 2,506 | 2,458 | 2,486 | 282,500 | 2,486 |
2022-05-11 | 2,489 | 2,507 | 2,478 | 2,498 | 283,700 | 2,498 |
2022-05-10 | 2,492 | 2,516 | 2,466 | 2,513 | 287,900 | 2,513 |
2022-05-09 | 2,493 | 2,514 | 2,483 | 2,496 | 372,500 | 2,496 |
2022-05-06 | 2,477 | 2,524 | 2,465 | 2,504 | 628,500 | 2,504 |
2022-05-02 | 2,467 | 2,494 | 2,458 | 2,486 | 320,600 | 2,486 |
2022-04-28 | 2,382 | 2,477 | 2,382 | 2,475 | 424,900 | 2,475 |
2022-04-27 | 2,380 | 2,394 | 2,357 | 2,370 | 766,100 | 2,370 |
2022-04-26 | 2,425 | 2,432 | 2,401 | 2,412 | 303,600 | 2,412 |
2022-04-25 | 2,404 | 2,424 | 2,394 | 2,412 | 278,600 | 2,412 |
2022-04-22 | 2,443 | 2,459 | 2,432 | 2,449 | 238,200 | 2,449 |
2022-04-21 | 2,451 | 2,470 | 2,445 | 2,462 | 312,100 | 2,462 |
2022-04-20 | 2,425 | 2,453 | 2,420 | 2,439 | 478,200 | 2,439 |
2022-04-19 | 2,425 | 2,440 | 2,419 | 2,436 | 342,400 | 2,436 |
2022-04-18 | 2,395 | 2,397 | 2,360 | 2,384 | 286,900 | 2,384 |
2022-04-15 | 2,416 | 2,425 | 2,402 | 2,410 | 177,700 | 2,410 |
2022-04-14 | 2,412 | 2,431 | 2,405 | 2,431 | 225,200 | 2,431 |
2022-04-13 | 2,376 | 2,396 | 2,362 | 2,389 | 321,000 | 2,389 |
2022-04-12 | 2,377 | 2,401 | 2,366 | 2,369 | 312,300 | 2,369 |
2022-04-11 | 2,404 | 2,421 | 2,390 | 2,404 | 379,100 | 2,404 |
2022-04-08 | 2,434 | 2,442 | 2,383 | 2,413 | 856,600 | 2,413 |
2022-04-07 | 2,457 | 2,466 | 2,426 | 2,457 | 366,000 | 2,457 |
2022-04-06 | 2,525 | 2,526 | 2,488 | 2,488 | 370,000 | 2,488 |
2022-04-05 | 2,575 | 2,575 | 2,541 | 2,548 | 294,200 | 2,548 |
2022-04-04 | 2,545 | 2,563 | 2,527 | 2,561 | 349,000 | 2,561 |
2022-04-01 | 2,507 | 2,541 | 2,484 | 2,531 | 350,000 | 2,531 |
2022-03-31 | 2,497 | 2,526 | 2,483 | 2,507 | 338,400 | 2,507 |
2022-03-30 | 2,564 | 2,567 | 2,502 | 2,529 | 376,700 | 2,529 |
2022-03-29 | 2,511 | 2,545 | 2,506 | 2,536 | 378,700 | 2,536 |
2022-03-28 | 2,555 | 2,568 | 2,518 | 2,524 | 433,200 | 2,524 |
2022-03-25 | 2,575 | 2,584 | 2,535 | 2,557 | 417,800 | 2,557 |
2022-03-24 | 2,500 | 2,538 | 2,491 | 2,537 | 264,600 | 2,537 |
2022-03-23 | 2,506 | 2,534 | 2,486 | 2,527 | 386,000 | 2,527 |
2022-03-22 | 2,488 | 2,514 | 2,457 | 2,486 | 513,600 | 2,486 |
2022-03-18 | 2,440 | 2,464 | 2,426 | 2,444 | 899,900 | 2,444 |
2022-03-17 | 2,446 | 2,470 | 2,424 | 2,464 | 523,600 | 2,464 |
2022-03-16 | 2,392 | 2,407 | 2,375 | 2,396 | 321,900 | 2,396 |
2022-03-15 | 2,346 | 2,387 | 2,346 | 2,372 | 437,600 | 2,372 |
2022-03-14 | 2,322 | 2,352 | 2,322 | 2,339 | 397,700 | 2,339 |
2022-03-11 | 2,294 | 2,336 | 2,286 | 2,309 | 536,900 | 2,309 |
2022-03-10 | 2,292 | 2,333 | 2,281 | 2,328 | 409,300 | 2,328 |
2022-03-09 | 2,241 | 2,261 | 2,206 | 2,212 | 420,700 | 2,212 |
2022-03-08 | 2,311 | 2,338 | 2,232 | 2,240 | 575,500 | 2,240 |
2022-03-07 | 2,410 | 2,414 | 2,316 | 2,342 | 549,600 | 2,342 |
2022-03-04 | 2,464 | 2,466 | 2,411 | 2,432 | 555,500 | 2,432 |
2022-03-03 | 2,507 | 2,509 | 2,483 | 2,488 | 370,400 | 2,488 |
2022-03-02 | 2,523 | 2,538 | 2,459 | 2,465 | 834,800 | 2,465 |
2022-03-01 | 2,645 | 2,655 | 2,597 | 2,597 | 345,400 | 2,597 |
2022-02-28 | 2,601 | 2,620 | 2,583 | 2,619 | 354,600 | 2,619 |
2022-02-25 | 2,566 | 2,605 | 2,547 | 2,597 | 293,400 | 2,597 |
2022-02-24 | 2,627 | 2,636 | 2,545 | 2,571 | 452,700 | 2,571 |
2022-02-22 | 2,608 | 2,628 | 2,581 | 2,618 | 488,500 | 2,618 |
2022-02-21 | 2,715 | 2,721 | 2,639 | 2,657 | 828,600 | 2,657 |
2022-02-18 | 2,740 | 2,760 | 2,730 | 2,745 | 314,100 | 2,745 |
2022-02-17 | 2,797 | 2,812 | 2,746 | 2,757 | 287,100 | 2,757 |
2022-02-16 | 2,778 | 2,794 | 2,765 | 2,789 | 271,800 | 2,789 |
2022-02-15 | 2,726 | 2,741 | 2,703 | 2,719 | 309,600 | 2,719 |
2022-02-14 | 2,720 | 2,745 | 2,696 | 2,705 | 382,700 | 2,705 |
2022-02-10 | 2,800 | 2,812 | 2,750 | 2,762 | 503,500 | 2,762 |
2022-02-09 | 2,697 | 2,773 | 2,695 | 2,764 | 633,200 | 2,764 |
2022-02-08 | 2,824 | 2,829 | 2,644 | 2,695 | 1,274,300 | 2,695 |
2022-02-07 | 2,993 | 3,005 | 2,961 | 2,997 | 151,400 | 2,997 |
2022-02-04 | 2,985 | 3,010 | 2,980 | 3,005 | 172,800 | 3,005 |
2022-02-03 | 2,951 | 3,005 | 2,949 | 2,991 | 219,700 | 2,991 |
2022-02-02 | 2,917 | 2,953 | 2,914 | 2,941 | 169,100 | 2,941 |
2022-02-01 | 2,900 | 2,932 | 2,887 | 2,892 | 180,100 | 2,892 |
2022-01-31 | 2,914 | 2,937 | 2,890 | 2,929 | 148,300 | 2,929 |
2022-01-28 | 2,900 | 2,939 | 2,886 | 2,928 | 226,500 | 2,928 |
2022-01-27 | 2,938 | 2,945 | 2,828 | 2,853 | 309,500 | 2,853 |
2022-01-26 | 2,946 | 2,959 | 2,910 | 2,910 | 134,200 | 2,910 |
2022-01-25 | 2,935 | 2,949 | 2,896 | 2,944 | 278,300 | 2,944 |
2022-01-24 | 2,945 | 2,978 | 2,932 | 2,972 | 197,100 | 2,972 |
2022-01-21 | 2,925 | 2,947 | 2,892 | 2,940 | 194,800 | 2,940 |
2022-01-20 | 2,920 | 2,965 | 2,915 | 2,948 | 188,800 | 2,948 |
2022-01-19 | 2,988 | 3,020 | 2,905 | 2,921 | 255,800 | 2,921 |
2022-01-18 | 3,065 | 3,080 | 3,035 | 3,035 | 177,500 | 3,035 |
2022-01-17 | 3,100 | 3,100 | 3,045 | 3,070 | 208,900 | 3,070 |
2022-01-14 | 3,075 | 3,095 | 3,050 | 3,085 | 376,500 | 3,085 |
2022-01-13 | 3,060 | 3,080 | 3,045 | 3,060 | 156,400 | 3,060 |
2022-01-12 | 3,010 | 3,075 | 3,005 | 3,060 | 343,600 | 3,060 |
2022-01-11 | 2,972 | 2,993 | 2,958 | 2,982 | 159,100 | 2,982 |
2022-01-07 | 2,968 | 3,010 | 2,950 | 2,971 | 311,400 | 2,971 |
2022-01-06 | 2,971 | 2,989 | 2,945 | 2,946 | 279,900 | 2,946 |
2022-01-05 | 2,945 | 2,980 | 2,931 | 2,976 | 241,000 | 2,976 |
2022-01-04 | 2,925 | 2,942 | 2,896 | 2,940 | 261,900 | 2,940 |
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