1. HOME >
  2. 株価時系列 >
  3. 4631 >
  4. 2002年

4631 DIC(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30190190187190280,0001,900
2002-12-27189192185192679,0001,920
2002-12-26182188181188713,0001,880
2002-12-25184185181182861,0001,820
2002-12-24184185180185967,0001,850
2002-12-201771851761841,428,0001,840
2002-12-191731771711771,543,0001,770
2002-12-181791811741741,140,0001,740
2002-12-17183185180182873,0001,820
2002-12-16185187182183592,0001,830
2002-12-131881921841852,103,0001,850
2002-12-12191194191193544,0001,930
2002-12-11195197190192911,0001,920
2002-12-101951981941961,009,0001,960
2002-12-09195202195196549,0001,960
2002-12-06199201196197690,0001,970
2002-12-05204205199200839,0002,000
2002-12-04204206201204924,0002,040
2002-12-032022092012061,453,0002,060
2002-12-022072071981991,065,0001,990
2002-11-292052112042081,547,0002,080
2002-11-282052052022021,289,0002,020
2002-11-271942031921981,030,0001,980
2002-11-262032081941941,042,0001,940
2002-11-252012092012081,236,0002,080
2002-11-222002021921991,692,0001,990
2002-11-211892011891991,982,0001,990
2002-11-201751871731841,562,0001,840
2002-11-191831831721751,647,0001,750
2002-11-18192192184185683,0001,850
2002-11-15193193189192849,0001,920
2002-11-14193195187190929,0001,900
2002-11-13198199193194995,0001,940
2002-11-12198203197199791,0001,990
2002-11-11206209202202762,0002,020
2002-11-08208213207208738,0002,080
2002-11-07216220212215699,0002,150
2002-11-06218220215216715,0002,160
2002-11-052132182132161,013,0002,160
2002-11-012192192082101,897,0002,100
2002-10-31211211205210741,0002,100
2002-10-30207214207209950,0002,090
2002-10-29213217212214481,0002,140
2002-10-28217217208213449,0002,130
2002-10-252132172102171,099,0002,170
2002-10-24214214210212586,0002,120
2002-10-232042152022131,219,0002,130
2002-10-22213213208208942,0002,080
2002-10-212082142072131,369,0002,130
2002-10-182052072032051,098,0002,050
2002-10-172052092032041,187,0002,040
2002-10-162072192072101,609,0002,100
2002-10-151952011941991,199,0001,990
2002-10-11191194189194776,0001,940
2002-10-101851881811881,595,0001,880
2002-10-091951951851871,036,0001,870
2002-10-08190198190194957,0001,940
2002-10-07200200191191652,0001,910
2002-10-04200202198201683,0002,010
2002-10-03208208202203919,0002,030
2002-10-02209209206207875,0002,070
2002-10-01207207205206619,0002,060
2002-09-30206211206208435,0002,080
2002-09-272062122062101,096,0002,100
2002-09-26210210206206727,0002,060
2002-09-25207208204207896,0002,070
2002-09-24207207202207886,0002,070
2002-09-202102132082081,115,0002,080
2002-09-192162212132141,530,0002,140
2002-09-18209213207213922,0002,130
2002-09-172032192032125,396,0002,120
2002-09-131981991961982,075,0001,980
2002-09-12201204199203873,0002,030
2002-09-112022041992001,426,0002,000
2002-09-102032072012031,554,0002,030
2002-09-092062072022021,211,0002,020
2002-09-06200203195201910,0002,010
2002-09-052012041992011,506,0002,010
2002-09-042002031962001,523,0002,000
2002-09-032112122062081,315,0002,080
2002-09-02217218213213947,0002,130
2002-08-302212242162191,136,0002,190
2002-08-292232252222221,231,0002,220
2002-08-282252272222252,710,0002,250
2002-08-272252272192211,537,0002,210
2002-08-262222282202231,776,0002,230
2002-08-232252252182191,868,0002,190
2002-08-222192242172212,064,0002,210
2002-08-212182232142212,545,0002,210
2002-08-202172252122184,564,0002,180
2002-08-192052062012021,016,0002,020
2002-08-16208209204206519,0002,060
2002-08-15206211205209899,0002,090
2002-08-14205208202205631,0002,050
2002-08-132102102052051,212,0002,050
2002-08-12210214205205769,0002,050
2002-08-092192192122171,031,0002,170
2002-08-082142192092111,812,0002,110
2002-08-072022062002031,608,0002,030
2002-08-062002001941961,283,0001,960
2002-08-052072092002021,430,0002,020
2002-08-022212232162161,732,0002,160
2002-08-012252272152171,076,0002,170
2002-07-31231231226229730,0002,290
2002-07-302312342282281,029,0002,280
2002-07-29231235228228826,0002,280
2002-07-262432432312311,216,0002,310
2002-07-252462482412421,273,0002,420
2002-07-242412432392411,234,0002,410
2002-07-23237244237241822,0002,410
2002-07-22239245237241777,0002,410
2002-07-19247251242244615,0002,440
2002-07-18247253244252589,0002,520
2002-07-172452472372421,264,0002,420
2002-07-16240252240240895,0002,400
2002-07-15249251245245601,0002,450
2002-07-12255262255255294,0002,550
2002-07-11257258255255380,0002,550
2002-07-10266268263263337,0002,630
2002-07-09266267258267597,0002,670
2002-07-08274274263265775,0002,650
2002-07-05271271264266526,0002,660
2002-07-04268274267271729,0002,710
2002-07-032592722592711,119,0002,710
2002-07-022562602522591,268,0002,590
2002-07-012552612532561,351,0002,560
2002-06-282462572452571,084,0002,570
2002-06-27243246240240724,0002,400
2002-06-262552552402431,556,0002,430
2002-06-252562622552591,019,0002,590
2002-06-24247255244255957,0002,550
2002-06-212522552512521,510,0002,520
2002-06-202512612482571,225,0002,570
2002-06-192552552502532,026,0002,530
2002-06-182572582532541,207,0002,540
2002-06-172612612512571,375,0002,570
2002-06-142662712612614,040,0002,610
2002-06-132752802692711,423,0002,710
2002-06-122752782682781,076,0002,780
2002-06-112802852762801,875,0002,800
2002-06-10281281276277863,0002,770
2002-06-072732802692801,731,0002,800
2002-06-062812892782801,897,0002,800
2002-06-052832852812811,262,0002,810
2002-06-04283285277277677,0002,770
2002-06-032842892812851,294,0002,850
2002-05-312802912782902,313,0002,900
2002-05-302792802752801,725,0002,800
2002-05-292712752682751,833,0002,750
2002-05-282772772732762,324,0002,760
2002-05-272792892792822,691,0002,820
2002-05-242722792722792,693,0002,790
2002-05-232672682632671,343,0002,670
2002-05-222602672602621,510,0002,620
2002-05-21254259254258543,0002,580
2002-05-202592602552551,416,0002,550
2002-05-172592612542552,475,0002,550
2002-05-162542542492542,126,0002,540
2002-05-15245250241248890,0002,480
2002-05-142412422332401,006,0002,400
2002-05-13247247240240833,0002,400
2002-05-10245248243247449,0002,470
2002-05-09248249246247557,0002,470
2002-05-082422502422461,812,0002,460
2002-05-072482492432471,543,0002,470
2002-05-022492512462491,103,0002,490
2002-05-012612622502521,496,0002,520
2002-04-30255256250250575,0002,500
2002-04-26261264255255913,0002,550
2002-04-252652672612641,412,0002,640
2002-04-242682682622631,698,0002,630
2002-04-232672742662731,196,0002,730
2002-04-222752752622681,741,0002,680
2002-04-192612712572702,449,0002,700
2002-04-182612662562641,954,0002,640
2002-04-172622702612641,597,0002,640
2002-04-162582682582663,882,0002,660
2002-04-152512582482561,091,0002,560
2002-04-122522582442472,063,0002,470
2002-04-112652652512521,868,0002,520
2002-04-102552602522601,590,0002,600
2002-04-092552572472521,994,0002,520
2002-04-082502622462602,886,0002,600
2002-04-052532532462462,374,0002,460
2002-04-042522632432494,968,0002,490
2002-04-032342502332481,156,0002,480
2002-04-02238242234239779,0002,390
2002-04-012422442372431,233,0002,430
2002-03-29240242236240461,0002,400
2002-03-28245245241245863,0002,450
2002-03-272372472372453,050,0002,450
2002-03-262302372262371,421,0002,370
2002-03-252352352182202,125,0002,200
2002-03-222432432302331,669,0002,330
2002-03-202472482422471,973,0002,470
2002-03-192472482422421,661,0002,420
2002-03-182452492412422,975,0002,420
2002-03-152352422332403,728,0002,400
2002-03-142302402282315,342,0002,310
2002-03-132272352232252,945,0002,250
2002-03-122262282222221,222,0002,220
2002-03-112272292232281,397,0002,280
2002-03-082282352262302,893,0002,300
2002-03-072372372302332,480,0002,330
2002-03-062222392212372,205,0002,370
2002-03-052382382152232,680,0002,230
2002-03-042262362172335,321,0002,330
2002-03-012062222062216,778,0002,210
2002-02-282082092022022,547,0002,020
2002-02-272112132062105,742,0002,100
2002-02-261962091962015,809,0002,010
2002-02-251901921881911,388,0001,910
2002-02-221901911861861,071,0001,860
2002-02-211921931891921,077,0001,920
2002-02-20189192186190942,0001,900
2002-02-191941941881901,284,0001,900
2002-02-18200203197201934,0002,010
2002-02-152022031952031,062,0002,030
2002-02-142022071972001,806,0002,000
2002-02-131962051942053,514,0002,050
2002-02-121952001911991,934,0001,990
2002-02-081911941861902,079,0001,900
2002-02-071831911831911,174,0001,910
2002-02-061891921861881,737,0001,880
2002-02-051982001881941,958,0001,940
2002-02-042042052002011,218,0002,010
2002-02-012072102012072,740,0002,070
2002-01-311972061952064,342,0002,060
2002-01-302152211921984,867,0001,980
2002-01-292192202112112,006,0002,110
2002-01-282052202052114,398,0002,110
2002-01-2521424519820012,983,0002,000
2002-01-241942021931991,803,0001,990
2002-01-231931971881951,244,0001,950
2002-01-221941981931952,048,0001,950
2002-01-211821931811922,254,0001,920
2002-01-18173183171183700,0001,830
2002-01-17176176173174489,0001,740
2002-01-161721781701701,209,0001,700
2002-01-151791811761791,007,0001,790
2002-01-111801831791801,440,0001,800
2002-01-101811831771771,133,0001,770
2002-01-091771841771801,136,0001,800
2002-01-08187188179180955,0001,800
2002-01-07178186178186924,0001,860
2002-01-04186187180182365,0001,820

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