1. HOME >
  2. 株価時系列 >
  3. 4631 >
  4. 1987年

4631 DIC(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28680710680710246,0006,698.11
1987-12-26713714700700232,0006,603.77
1987-12-25738738715719391,0006,783.02
1987-12-24735740733740670,0006,981.13
1987-12-23741748733736641,0006,943.40
1987-12-22757757747751576,0007,084.91
1987-12-21765766751760408,0007,169.81
1987-12-18760762750755411,0007,122.64
1987-12-17765770763763344,0007,198.11
1987-12-167667817607601,550,0007,169.81
1987-12-15755760750760501,0007,169.81
1987-12-14745754745745254,0007,028.30
1987-12-11743755736743895,0007,009.43
1987-12-10737760737760631,0007,169.81
1987-12-097457557387381,243,0006,962.26
1987-12-08744745735741627,0006,990.57
1987-12-07735744731744589,0007,018.87
1987-12-05730735727730352,0006,886.79
1987-12-04730730722725278,0006,839.62
1987-12-03730730718722670,0006,811.32
1987-12-02735738730730580,0006,886.79
1987-12-01720730710720261,0006,792.45
1987-11-30725730725730408,0006,886.79
1987-11-28738738735735283,0006,933.96
1987-11-27747748731739915,0006,971.70
1987-11-26744754733744765,0007,018.87
1987-11-25735754731754979,0007,113.21
1987-11-24730733721721528,0006,801.89
1987-11-20707727707720289,0006,792.45
1987-11-19728730707717325,0006,764.15
1987-11-18703718703718241,0006,773.58
1987-11-17720720705710225,0006,698.11
1987-11-16697720695717518,0006,764.15
1987-11-136856986836971,028,0006,575.47
1987-11-12671678660665570,0006,273.58
1987-11-11690692643655930,0006,179.25
1987-11-10721729680700434,0006,603.77
1987-11-09741745730734337,0006,924.53
1987-11-07754754740740278,0006,981.13
1987-11-06732744730744330,0007,018.87
1987-11-05740742730730502,0006,886.79
1987-11-04749760749750144,0007,075.47
1987-11-02758767758764719,0007,207.55
1987-10-317607757507602,002,0007,169.81
1987-10-30741760740750565,0007,075.47
1987-10-29730745730731737,0006,896.23
1987-10-287757807457501,389,0007,075.47
1987-10-277607637407453,008,0017,028.30
1987-10-26790805731770731,0007,264.15
1987-10-24810810800800499,0007,547.17
1987-10-238038257958001,499,0007,547.17
1987-10-228208808108134,501,0017,669.81
1987-10-217608207598102,937,0017,641.51
1987-10-20770770770770415,0007,264.15
1987-10-198778818518701,887,0008,207.55
1987-10-168758988708978,795,0028,462.26
1987-10-1587090387087510,218,0028,254.72
1987-10-148758908708845,430,0018,339.62
1987-10-138598658508551,343,0008,066.04
1987-10-12836845830839237,0007,915.09
1987-10-098468548458461,015,0007,981.13
1987-10-08848858848856804,0008,075.47
1987-10-07863869856858951,0008,094.34
1987-10-068748768678731,620,0008,235.85
1987-10-058738808678671,222,0008,179.25
1987-10-038708838668832,022,0008,330.19
1987-10-0286889885889014,821,0048,396.23
1987-10-018488748388645,426,0018,150.94
1987-09-308458498328451,012,0007,971.70
1987-09-298558638318351,943,0007,877.36
1987-09-288378508258471,530,0007,990.57
1987-09-268258348208341,009,0007,867.92
1987-09-258388408258381,329,0007,905.66
1987-09-24831845829840790,0007,924.53
1987-09-228508508218211,635,0007,745.28
1987-09-218408558408431,716,0007,952.83
1987-09-188308408298391,305,0007,915.09
1987-09-17842844829840901,0007,924.53
1987-09-168408508318421,319,0007,943.40
1987-09-148298508208452,170,0017,971.70
1987-09-11805820805819755,0007,726.42
1987-09-10801825801815733,0007,688.68
1987-09-098058127908081,697,0007,622.64
1987-09-088048258048131,807,0007,669.81
1987-09-07830830811814989,0007,679.25
1987-09-05834839820832808,0007,849.06
1987-09-048508508358351,780,0007,877.36
1987-09-038648708308324,178,0017,849.06
1987-09-028908908708845,176,0018,339.62
1987-09-0190090787589512,063,0038,443.40
1987-08-318788908668899,388,0028,386.79
1987-08-298638738608732,404,0018,235.85
1987-08-288698708558678,105,0028,179.25
1987-08-278558808518758,468,0028,254.72
1987-08-268508558418558,456,0028,066.04
1987-08-258358428318403,869,0017,924.53
1987-08-248328358258321,153,0007,849.06
1987-08-228308368258322,205,0017,849.06
1987-08-218208308178303,018,0017,830.19
1987-08-208058208058201,375,0007,735.85
1987-08-198098158068071,083,0007,613.21
1987-08-188058198028151,309,0007,688.68
1987-08-17820820802805922,0007,594.34
1987-08-148328328018203,167,0017,735.85
1987-08-138098228008224,531,0017,754.72
1987-08-127958087917993,978,0017,537.74
1987-08-117907977857851,154,0007,405.66
1987-08-107847977847931,793,0007,481.13
1987-08-077817907787901,068,0007,452.83
1987-08-06780785770771766,0007,273.58
1987-08-05770780761779490,0007,349.06
1987-08-04775779760760616,0007,169.81
1987-08-03765780765774532,0007,301.89
1987-08-01775775760765494,0007,216.98
1987-07-317707807627751,097,0007,311.32
1987-07-307857857687701,350,0007,264.15
1987-07-297637797597792,238,0017,349.06
1987-07-28755755742753665,0007,103.77
1987-07-27738749735735594,0006,933.96
1987-07-25748752741748611,0007,056.60
1987-07-247257497257481,206,0007,056.60
1987-07-23726730710730564,0006,886.79
1987-07-22736740721730655,0006,886.79
1987-07-21735737723728662,0006,867.92
1987-07-20758760742748665,0007,056.60
1987-07-17760760752759565,0007,160.38
1987-07-16755761750750569,0007,075.47
1987-07-15756764751751672,0007,084.91
1987-07-14757768755760775,0007,169.81
1987-07-13760765755764566,0007,207.55
1987-07-107697727557551,052,0007,122.64
1987-07-09758770750760991,0007,169.81
1987-07-08766779759759899,0007,160.38
1987-07-07770772764772480,0007,283.02
1987-07-06764780764769530,0007,254.72
1987-07-04766775763763838,0007,198.11
1987-07-037817947757752,473,0017,311.32
1987-07-027877957787903,253,0017,452.83
1987-07-017888057807955,280,0017,500
1987-06-307907907707802,698,0017,358.49
1987-06-298118137877953,060,0017,500
1987-06-2781582380580921,972,0057,632.08
1987-06-267707957677957,531,0027,500
1987-06-257577677527601,504,0007,169.81
1987-06-247517607417501,219,0007,075.47
1987-06-23735748735748585,0007,056.60
1987-06-22753754732735691,0006,933.96
1987-06-197607697457541,449,0007,113.21
1987-06-187557597467551,022,0007,122.64
1987-06-177587667457451,205,0007,028.30
1987-06-16758764756757517,0007,141.51
1987-06-15756764756763865,0007,198.11
1987-06-127707707617651,145,0007,216.98
1987-06-117697707607701,122,0007,264.15
1987-06-107787857617613,495,0017,179.25
1987-06-097717867667708,163,0027,264.15
1987-06-087507707487661,595,0007,226.42
1987-06-06748750740750526,0007,075.47
1987-06-05754755738738676,0006,962.26
1987-06-047517607307471,907,0007,047.17
1987-06-037407537377531,848,0007,103.77
1987-06-027607607407503,091,0017,075.47
1987-06-017657687507603,660,0017,169.81
1987-05-307717717527551,282,0007,122.64
1987-05-297757757527616,993,0027,179.25
1987-05-2875079174176524,648,0067,216.98
1987-05-2771075570775215,315,0047,094.34
1987-05-26710715705709619,0006,688.68
1987-05-25705720701703966,0006,632.08
1987-05-23700705691700278,0006,603.77
1987-05-226927006856951,109,0006,556.60
1987-05-21678690670672699,0006,339.62
1987-05-20691693665669749,0006,311.32
1987-05-19691700691698463,0006,584.91
1987-05-18700705690700621,0006,603.77
1987-05-157027227027031,234,0006,632.08
1987-05-14700710695700722,0006,603.77
1987-05-137117146896901,196,0006,509.43
1987-05-127157257107171,296,0006,764.15
1987-05-117297337197251,776,0006,839.62
1987-05-087327377107195,163,0016,783.02
1987-05-076957256907226,479,0026,811.32
1987-05-066726896706891,049,0006,500
1987-05-02659663655662356,0006,245.28
1987-05-01660660651655624,0006,179.25
1987-04-30649655645655251,0006,179.25
1987-04-28660660630649901,0006,122.64
1987-04-276856856456651,563,0006,273.58
1987-04-25688688680685463,0006,462.26
1987-04-246987086856881,689,0006,490.57
1987-04-23688700682697717,0006,575.47
1987-04-22689689681689687,0006,500
1987-04-21693703685689670,0006,500
1987-04-20715718690691646,0006,518.87
1987-04-17710710695706587,0006,660.38
1987-04-16707707691700781,0006,603.77
1987-04-15680697680697670,0006,575.47
1987-04-14671699671680584,0006,415.09
1987-04-13709714681681851,0006,424.53
1987-04-106887156707141,399,0006,735.85
1987-04-09692710691691930,0006,518.87
1987-04-08690706690692981,0006,528.30
1987-04-077097147007001,800,0006,603.77
1987-04-067067256987001,002,0006,603.77
1987-04-04680704675696939,0006,566.04
1987-04-036716896716801,627,0006,415.09
1987-04-02681688679688373,0006,490.57
1987-04-016686806616741,058,0006,358.49
1987-03-31640668640658550,0006,207.55
1987-03-30672680662670522,0006,320.75
1987-03-28685688672672841,0006,339.62
1987-03-277007006806851,292,0006,462.26
1987-03-266956976706751,087,0006,367.92
1987-03-257017106976971,211,0006,575.47
1987-03-247087086967011,006,0006,613.21
1987-03-237277277007001,350,0006,603.77
1987-03-207207387147265,660,0016,849.06
1987-03-197237307107101,730,0006,698.11
1987-03-187077247077201,388,0006,792.45
1987-03-177117207057071,834,0006,669.81
1987-03-167067207067111,076,0006,707.55
1987-03-137207407137152,342,0016,745.28
1987-03-127107297097122,298,0016,716.98
1987-03-117357357057053,986,0016,650.94
1987-03-1073075272073510,204,0026,933.96
1987-03-0973074272173015,225,0046,886.79
1987-03-076907216857208,388,0026,792.45
1987-03-0670871769269312,347,0036,537.74
1987-03-0566471065269024,002,0066,509.43
1987-03-046346706306559,832,0026,179.25
1987-03-036256376216351,023,0005,990.57
1987-03-02629629620629800,0005,933.96
1987-02-28627630620630613,0005,943.40
1987-02-276106306106271,095,0005,915.09
1987-02-26630630611619864,0005,839.62
1987-02-256386386166271,933,0005,915.09
1987-02-246486486246301,910,0005,943.40
1987-02-236366456216381,320,0006,018.87
1987-02-206356506286364,939,0016,000
1987-02-196206286126151,078,0005,801.89
1987-02-186116286106201,924,0005,849.06
1987-02-176076146076091,148,0005,745.28
1987-02-16607620607608671,0005,735.85
1987-02-136166236106101,010,0005,754.72
1987-02-126166236066061,405,0005,716.98
1987-02-106256306156161,044,0005,811.32
1987-02-09620620612619573,0005,839.62
1987-02-07629629613615858,0005,801.89
1987-02-066506576276303,980,0015,943.40
1987-02-056356546326507,626,0026,132.08
1987-02-046156386116302,375,0015,943.40
1987-02-036256256106111,506,0005,764.15
1987-02-026076316066102,030,0005,754.72
1987-01-31601607601602930,0005,679.25
1987-01-306116176066081,926,0005,735.85
1987-01-296036196036182,369,0015,830.19
1987-01-286246246076132,995,0015,783.02
1987-01-276126256126152,900,0015,801.89
1987-01-266256256186191,648,0005,839.62
1987-01-246256256166241,416,0005,886.79
1987-01-236276396156252,504,0015,896.23
1987-01-226336406256272,884,0015,915.09
1987-01-216406446316311,682,0005,952.83
1987-01-206376506366404,779,0016,037.74
1987-01-196596646356368,800,0026,000
1987-01-1663265862265510,825,0036,179.25
1987-01-1464065663063219,557,0055,962.26
1987-01-1362764762763026,174,0065,943.40
1987-01-126176306066178,668,0025,820.75
1987-01-096036276006179,119,0025,820.75
1987-01-086186206016034,021,0015,688.68
1987-01-0762563060661011,670,0035,754.72
1987-01-0661564261361928,744,0075,839.62
1987-01-0557462257461522,210,0055,801.89

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