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
2022-12-082,4402,4402,4152,434446,5002,434
2022-12-072,4462,4652,4462,450222,5002,450
2022-12-062,4562,4682,4502,457190,9002,457
2022-12-052,4692,4772,4432,452262,5002,452
2022-12-022,4922,4922,4612,470271,0002,470
2022-12-012,5142,5172,4952,504236,8002,504
2022-11-302,5052,5182,5032,506264,9002,506
2022-11-292,5032,5122,4982,502178,1002,502
2022-11-282,5222,5312,5032,513250,7002,513
2022-11-252,5272,5372,5222,535147,8002,535
2022-11-242,5152,5272,5072,522226,2002,522
2022-11-222,4962,5272,4952,507298,9002,507
2022-11-212,4582,4702,4522,470219,4002,470
2022-11-182,4672,4822,4522,456207,4002,456
2022-11-172,4352,4632,4352,457200,4002,457
2022-11-162,4502,4502,4222,440312,8002,440
2022-11-152,4302,4792,4122,459437,9002,459
2022-11-142,5472,5572,4342,434578,7002,434
2022-11-112,5602,5602,5262,544285,4002,544
2022-11-102,5402,5422,5232,524214,2002,524
2022-11-092,5442,5672,5382,564253,8002,564
2022-11-082,5252,5472,5122,544204,7002,544
2022-11-072,5262,5282,5002,510203,8002,510
2022-11-042,4772,5062,4662,502250,0002,502
2022-11-022,4942,5092,4902,501185,8002,501
2022-11-012,5012,5082,4882,492185,1002,492
2022-10-312,4692,4982,4682,498235,3002,498
2022-10-282,4472,4782,4432,447672,8002,447
2022-10-272,4642,4712,4532,458172,9002,458
2022-10-262,4682,4902,4562,476181,6002,476
2022-10-252,4602,4652,4482,455165,4002,455
2022-10-242,4512,4642,4382,440184,7002,440
2022-10-212,4232,4382,4172,417170,4002,417
2022-10-202,4412,4612,4312,436195,3002,436
2022-10-192,4532,4642,4482,462178,9002,462
2022-10-182,4602,4642,4312,446221,0002,446
2022-10-172,4352,4422,4232,434228,4002,434
2022-10-142,4532,4672,4322,452302,5002,452
2022-10-132,4002,4152,3922,410204,2002,410
2022-10-122,4262,4342,4032,407236,6002,407
2022-10-112,4502,4612,4192,429302,8002,429
2022-10-072,4852,4912,4712,475199,2002,475
2022-10-062,5002,5302,5002,520282,3002,520
2022-10-052,5022,5222,4932,499360,2002,499
2022-10-042,4462,4822,4402,467296,3002,467
2022-10-032,4002,4142,3772,405210,2002,405
2022-09-302,4292,4352,3932,407370,1002,407
2022-09-292,4142,4292,4002,419287,1002,419
2022-09-282,3602,3792,3522,368403,0002,368
2022-09-272,3962,4002,3772,387233,9002,387
2022-09-262,4532,4542,3762,379509,8002,379
2022-09-222,4782,4912,4682,487255,1002,487
2022-09-212,4952,5002,4882,490199,4002,490
2022-09-202,5032,5342,5002,513205,8002,513
2022-09-162,5122,5292,4722,480441,0002,480
2022-09-152,5392,5412,5292,533305,8002,533
2022-09-142,5052,5442,5002,531354,9002,531
2022-09-132,5602,5782,5542,567210,3002,567
2022-09-122,5702,5762,5502,553133,3002,553
2022-09-092,5472,5642,5452,559314,6002,559
2022-09-082,4952,5492,4932,545340,5002,545
2022-09-072,4902,4952,4562,473257,3002,473
2022-09-062,4842,5022,4762,485179,8002,485
2022-09-052,4632,4842,4622,473219,3002,473
2022-09-022,4602,4692,4382,463282,3002,463
2022-09-012,4842,4932,4562,456371,6002,456
2022-08-312,5102,5172,4962,505255,1002,505
2022-08-302,5302,5342,5132,522754,8002,522
2022-08-292,4902,5092,4772,507311,0002,507
2022-08-262,5292,5752,5232,540485,7002,540
2022-08-252,5032,5162,4922,513209,1002,513
2022-08-242,5012,5132,4812,505276,2002,505
2022-08-232,4722,4762,4592,471239,0002,471
2022-08-222,4782,5012,4672,493233,2002,493
2022-08-192,5032,5132,4942,497232,8002,497
2022-08-182,4862,4942,4812,488217,9002,488
2022-08-172,5052,5282,5012,516258,6002,516
2022-08-162,5112,5122,4832,489274,5002,489
2022-08-152,5192,5252,4812,511337,1002,511
2022-08-122,4692,5232,4632,516539,4002,516
2022-08-102,4482,5152,4352,489484,8002,489
2022-08-092,4892,4932,4522,452311,0002,452
2022-08-082,4602,4922,4602,487314,9002,487
2022-08-052,4512,4812,4392,475232,0002,475
2022-08-042,4712,4722,4392,453272,5002,453
2022-08-032,4622,4642,4422,460241,7002,460
2022-08-022,4722,4762,4242,455338,4002,455
2022-08-012,4672,4982,4612,493357,1002,493
2022-07-292,4682,4912,4512,451695,6002,451
2022-07-282,4682,4692,4402,457933,4002,457
2022-07-272,4602,4712,4382,462179,3002,462
2022-07-262,4752,4802,4622,465201,8002,465
2022-07-252,4872,4962,4762,476263,9002,476
2022-07-222,4652,4872,4562,482368,6002,482
2022-07-212,4462,4652,4432,465250,9002,465
2022-07-202,4242,4532,4172,453447,3002,453
2022-07-192,3762,3942,3662,389307,3002,389
2022-07-152,3762,3772,3522,353217,9002,353
2022-07-142,3432,3842,3412,374349,1002,374
2022-07-132,3532,3672,3432,352315,9002,352
2022-07-122,4292,4292,3472,352644,7002,352
2022-07-112,4522,4582,4342,448250,4002,448
2022-07-082,4312,4642,4262,426449,2002,426
2022-07-072,3992,4442,3932,434332,8002,434
2022-07-062,3952,4082,3792,383280,0002,383
2022-07-052,4252,4392,4192,434270,0002,434
2022-07-042,4152,4242,4022,415213,0002,415
2022-07-012,4102,4312,3912,398327,5002,398
2022-06-302,3812,4162,3752,405504,0002,405
2022-06-292,4002,4022,3832,383763,2002,383
2022-06-282,4602,4782,4522,469456,2002,469
2022-06-272,4572,4742,4522,465275,9002,465
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