1. HOME >
  2. 株価時系列 >
  3. 4631 >
  4. 2004年

4631 DIC(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30237238236236473,0002,360
2004-12-292372392342371,352,0002,370
2004-12-28235236235236671,0002,360
2004-12-27236236234236690,0002,360
2004-12-242362372332362,186,0002,360
2004-12-222332362312352,238,0002,350
2004-12-212322342302312,283,0002,310
2004-12-202322352312341,156,0002,340
2004-12-172332342312311,139,0002,310
2004-12-162302352292332,118,0002,330
2004-12-15230232229232816,0002,320
2004-12-142272312262311,361,0002,310
2004-12-13225227223225933,0002,250
2004-12-102292312232262,588,0002,260
2004-12-092312322272292,260,0002,290
2004-12-082282332272331,141,0002,330
2004-12-07234234230230886,0002,300
2004-12-062332362322351,688,0002,350
2004-12-032352372332331,815,0002,330
2004-12-022322342312341,730,0002,340
2004-12-012322322302301,147,0002,300
2004-11-302312342292332,504,0002,330
2004-11-292262312262291,800,0002,290
2004-11-262312312252251,752,0002,250
2004-11-25231231229231986,0002,310
2004-11-242282302272281,096,0002,280
2004-11-222292292232272,192,0002,270
2004-11-192332332272292,845,0002,290
2004-11-182352372322321,417,0002,320
2004-11-172372382342352,699,0002,350
2004-11-162422422362372,180,0002,370
2004-11-152382412362412,209,0002,410
2004-11-122362382352381,368,0002,380
2004-11-112382392362361,116,0002,360
2004-11-102372392372371,050,0002,370
2004-11-092412422372391,420,0002,390
2004-11-082422462382432,045,0002,430
2004-11-052432452392422,079,0002,420
2004-11-042432432392421,389,0002,420
2004-11-022392402362401,043,0002,400
2004-11-012402422362391,290,0002,390
2004-10-29239239236239885,0002,390
2004-10-282382402372391,039,0002,390
2004-10-27239241237237804,0002,370
2004-10-26238239236238561,0002,380
2004-10-252382392362371,128,0002,370
2004-10-222422432402411,370,0002,410
2004-10-212452462392451,258,0002,450
2004-10-202482482442441,582,0002,440
2004-10-192462492462481,226,0002,480
2004-10-18246248245245673,0002,450
2004-10-152452462432451,682,0002,450
2004-10-14246247246246849,0002,460
2004-10-132482492472471,032,0002,470
2004-10-12250250247247984,0002,470
2004-10-08250252248250715,0002,500
2004-10-07253253250251596,0002,510
2004-10-06249255249255876,0002,550
2004-10-05251254250252681,0002,520
2004-10-042482552472542,066,0002,540
2004-10-01243246243245848,0002,450
2004-09-30247247243244677,0002,440
2004-09-292432452422421,072,0002,420
2004-09-28239243239242951,0002,420
2004-09-27240242237241973,0002,410
2004-09-24242242238242964,0002,420
2004-09-22244246241242909,0002,420
2004-09-21247248242242865,0002,420
2004-09-17248249245245762,0002,450
2004-09-16248250247247789,0002,470
2004-09-152522532482481,056,0002,480
2004-09-14253255252254929,0002,540
2004-09-13249253249251879,0002,510
2004-09-102492512482491,874,0002,490
2004-09-09254255251251888,0002,510
2004-09-082542572532541,639,0002,540
2004-09-072522532502521,580,0002,520
2004-09-062502542492511,464,0002,510
2004-09-03256256249251901,0002,510
2004-09-02253255253255638,0002,550
2004-09-01253256252253959,0002,530
2004-08-312532562502561,528,0002,560
2004-08-302532532512521,129,0002,520
2004-08-272492522482522,201,0002,520
2004-08-262502512462482,200,0002,480
2004-08-252462472432451,339,0002,450
2004-08-242432452412451,084,0002,450
2004-08-232472472422421,431,0002,420
2004-08-202412452402431,370,0002,430
2004-08-192412432402421,261,0002,420
2004-08-182422442362401,821,0002,400
2004-08-172442462422431,502,0002,430
2004-08-16245247239241884,0002,410
2004-08-132492492442441,329,0002,440
2004-08-122492552482521,701,0002,520
2004-08-112462522452501,959,0002,500
2004-08-102432452412431,526,0002,430
2004-08-092462492432431,675,0002,430
2004-08-062482522482501,442,0002,500
2004-08-052502552482531,994,0002,530
2004-08-042492502462471,749,0002,470
2004-08-032532542492511,604,0002,510
2004-08-022522562492532,618,0002,530
2004-07-302532562522561,974,0002,560
2004-07-292612612492501,657,0002,500
2004-07-282582602532581,044,0002,580
2004-07-27256258251251841,0002,510
2004-07-26262262257258944,0002,580
2004-07-232632682622671,836,0002,670
2004-07-222612652602621,969,0002,620
2004-07-212702722682691,204,0002,690
2004-07-202652702632702,032,0002,700
2004-07-162622652612641,522,0002,640
2004-07-152662672622651,557,0002,650
2004-07-142692712652661,032,0002,660
2004-07-13273273268269670,0002,690
2004-07-12270272266272987,0002,720
2004-07-092652662602661,030,0002,660
2004-07-08262266262265980,0002,650
2004-07-072662662612612,012,0002,610
2004-07-06265273265268924,0002,680
2004-07-052722722662671,043,0002,670
2004-07-022732752712741,491,0002,740
2004-07-01277279276277734,0002,770
2004-06-302802832782802,713,0002,800
2004-06-29275276275276564,0002,760
2004-06-28274277274276880,0002,760
2004-06-252742782712731,134,0002,730
2004-06-242782792732731,327,0002,730
2004-06-23280280276277838,0002,770
2004-06-222772822762791,778,0002,790
2004-06-212702822702783,936,0002,780
2004-06-182722722672671,352,0002,670
2004-06-172682732652722,100,0002,720
2004-06-162642672622661,157,0002,660
2004-06-15261264259264906,0002,640
2004-06-142642672632651,024,0002,650
2004-06-112662672622641,873,0002,640
2004-06-10260265260264956,0002,640
2004-06-092602662582631,348,0002,630
2004-06-082592622582601,964,0002,600
2004-06-07252258252255868,0002,550
2004-06-04253254252254677,0002,540
2004-06-032552572502521,250,0002,520
2004-06-022552572542561,265,0002,560
2004-06-01253255252254816,0002,540
2004-05-31253253250253847,0002,530
2004-05-28251253250251743,0002,510
2004-05-27254254250251931,0002,510
2004-05-262532542512511,041,0002,510
2004-05-252562562472481,198,0002,480
2004-05-242532552482551,195,0002,550
2004-05-212492532472531,222,0002,530
2004-05-202462492402482,147,0002,480
2004-05-192462482432442,927,0002,440
2004-05-182342422332412,083,0002,410
2004-05-172342402282313,051,0002,310
2004-05-142392412322353,343,0002,350
2004-05-132442452382414,919,0002,410
2004-05-122452522382523,449,0002,520
2004-05-112352452352402,549,0002,400
2004-05-102492532372422,392,0002,420
2004-05-072612612552562,828,0002,560
2004-05-062752752622622,194,0002,620
2004-04-302742742692702,579,0002,700
2004-04-282822832772791,511,0002,790
2004-04-272832832782791,930,0002,790
2004-04-262762842752802,733,0002,800
2004-04-232782812762762,339,0002,760
2004-04-222792822772802,656,0002,800
2004-04-212772852732793,357,0002,790
2004-04-202752782742783,355,0002,780
2004-04-192732792712753,262,0002,750
2004-04-162742752722721,565,0002,720
2004-04-152742762692724,063,0002,720
2004-04-142722762722754,366,0002,750
2004-04-132642742622745,404,0002,740
2004-04-122572612542602,163,0002,600
2004-04-092552572522562,279,0002,560
2004-04-082622632582592,529,0002,590
2004-04-072532642522628,556,0002,620
2004-04-062502512472491,958,0002,490
2004-04-052512522482502,716,0002,500
2004-04-022492512472491,437,0002,490
2004-04-012532552482491,743,0002,490
2004-03-312482522482521,901,0002,520
2004-03-302522532482492,343,0002,490
2004-03-292502522482502,754,0002,500
2004-03-262502512482501,431,0002,500
2004-03-252502522482513,359,0002,510
2004-03-242452482432472,571,0002,470
2004-03-232392452382451,635,0002,450
2004-03-222402422392401,680,0002,400
2004-03-192422432382403,563,0002,400
2004-03-182512522412433,636,0002,430
2004-03-172502532472522,960,0002,520
2004-03-162502542492523,968,0002,520
2004-03-152482512442515,835,0002,510
2004-03-122312462302426,170,0002,420
2004-03-112402402342353,651,0002,350
2004-03-102462462432441,350,0002,440
2004-03-092402452402452,568,0002,450
2004-03-082422452412422,131,0002,420
2004-03-052412442382422,548,0002,420
2004-03-042372412362401,756,0002,400
2004-03-032392412382391,249,0002,390
2004-03-022402422372422,334,0002,420
2004-03-012362402362402,448,0002,400
2004-02-272302362292361,738,0002,360
2004-02-262282302272291,260,0002,290
2004-02-252282312262261,331,0002,260
2004-02-242312322272281,849,0002,280
2004-02-232272312262312,236,0002,310
2004-02-202252282232253,165,0002,250
2004-02-192242262222242,063,0002,240
2004-02-182262272212232,106,0002,230
2004-02-172222272212262,724,0002,260
2004-02-162222232212221,603,0002,220
2004-02-132252262222221,780,0002,220
2004-02-122262302252273,152,0002,270
2004-02-10230232227227993,0002,270
2004-02-092282332282291,286,0002,290
2004-02-062252292232272,713,0002,270
2004-02-052222302222272,421,0002,270
2004-02-042332332252261,403,0002,260
2004-02-032342342262323,338,0002,320
2004-02-022372382312331,352,0002,330
2004-01-302342402332394,046,0002,390
2004-01-292312352312333,112,0002,330
2004-01-282272372272347,566,0002,340
2004-01-272252332252295,037,0002,290
2004-01-26224225223224980,0002,240
2004-01-232262262242251,254,0002,250
2004-01-222292292242273,138,0002,270
2004-01-212222302222275,908,0002,270
2004-01-202232252222242,018,0002,240
2004-01-192252272222232,763,0002,230
2004-01-162212252212222,091,0002,220
2004-01-152242242212221,632,0002,220
2004-01-142222252212241,693,0002,240
2004-01-132292292212253,612,0002,250
2004-01-092252302202275,022,0002,270
2004-01-082162222142216,194,0002,210
2004-01-072122152102141,541,0002,140
2004-01-062142142112131,662,0002,130
2004-01-052092112082111,163,0002,110

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