4631 DIC(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301781871771871,216,0001,870
2008-12-29180180176180963,0001,800
2008-12-261801811771791,025,0001,790
2008-12-25176179175179880,0001,790
2008-12-241781821731752,293,0001,750
2008-12-221691801681782,960,0001,780
2008-12-191691741661693,718,0001,690
2008-12-181691731661685,601,0001,680
2008-12-171651681641685,749,0001,680
2008-12-161611681601604,440,0001,600
2008-12-151591631591603,131,0001,600
2008-12-121591601541573,111,0001,570
2008-12-111571601551602,034,0001,600
2008-12-101561581541582,842,0001,580
2008-12-091551561501551,633,0001,550
2008-12-081531561491562,174,0001,560
2008-12-051481521451491,604,0001,490
2008-12-041551551451451,944,0001,450
2008-12-031511541491542,192,0001,540
2008-12-021471581451563,185,0001,560
2008-12-011621621551571,974,0001,570
2008-11-281641721611646,727,0001,640
2008-11-271581611571602,270,0001,600
2008-11-261561581551561,872,0001,560
2008-11-251601611541603,524,0001,600
2008-11-211361551311555,548,0001,550
2008-11-201411471391453,401,0001,450
2008-11-191421451401421,939,0001,420
2008-11-181421441401413,214,0001,410
2008-11-171461511431452,467,0001,450
2008-11-141611611471472,223,0001,470
2008-11-131531571501512,957,0001,510
2008-11-121571621551553,154,0001,550
2008-11-111691691561562,147,0001,560
2008-11-101621701621692,921,0001,690
2008-11-071501621501552,763,0001,550
2008-11-061681721511602,856,0001,600
2008-11-051691721671722,682,0001,720
2008-11-041731731631644,582,0001,640
2008-10-311591651551565,473,0001,560
2008-10-301491601451596,630,0001,590
2008-10-291561571421483,041,0001,480
2008-10-281341481311483,157,0001,480
2008-10-271441491311332,329,0001,330
2008-10-241561581451462,249,0001,460
2008-10-231551581501552,276,0001,550
2008-10-221661671561561,904,0001,560
2008-10-211731741651703,237,0001,700
2008-10-201551681521684,936,0001,680
2008-10-171501521421452,694,0001,450
2008-10-161491501411453,042,0001,450
2008-10-151531581501572,640,0001,570
2008-10-141681691541603,765,0001,600
2008-10-101441461341385,877,0001,380
2008-10-091521591471493,924,0001,490
2008-10-081531591471492,525,0001,490
2008-10-071571621521603,390,0001,600
2008-10-061741751661672,821,0001,670
2008-10-031841841771771,706,0001,770
2008-10-021961961861871,523,0001,870
2008-10-012052051931941,732,0001,940
2008-09-301942021911973,055,0001,970
2008-09-292132152052051,481,0002,050
2008-09-262262262112121,686,0002,120
2008-09-252262262182241,975,0002,240
2008-09-242162282152283,110,0002,280
2008-09-222262282222252,796,0002,250
2008-09-192102132082133,630,0002,130
2008-09-182052072012063,105,0002,060
2008-09-172112142092112,063,0002,110
2008-09-162072112062102,289,0002,100
2008-09-122152222122223,266,0002,220
2008-09-112182202152151,870,0002,150
2008-09-102222282192205,101,0002,200
2008-09-092352362262262,136,0002,260
2008-09-082352392352352,474,0002,350
2008-09-052232382232344,237,0002,340
2008-09-042312322282313,335,0002,310
2008-09-032392422292303,550,0002,300
2008-09-022322372312343,801,0002,340
2008-09-012402422342342,438,0002,340
2008-08-292482502432442,734,0002,440
2008-08-282522522442452,437,0002,450
2008-08-272442482432471,953,0002,470
2008-08-262392432382432,212,0002,430
2008-08-252412442402442,209,0002,440
2008-08-222442442382402,074,0002,400
2008-08-212392442372432,469,0002,430
2008-08-202372422362421,778,0002,420
2008-08-192432442392412,968,0002,410
2008-08-182432502402465,723,0002,460
2008-08-152402442392433,289,0002,430
2008-08-142422452392413,735,0002,410
2008-08-132422482412443,150,0002,440
2008-08-122542552462474,139,0002,470
2008-08-112562582492554,927,0002,550
2008-08-082632632532537,590,0002,530
2008-08-072862872782833,204,0002,830
2008-08-062802842762842,874,0002,840
2008-08-052662742662702,366,0002,700
2008-08-042882892712713,194,0002,710
2008-08-012993052912933,594,0002,930
2008-07-312912922862911,882,0002,910
2008-07-302842892832861,939,0002,860
2008-07-292812852782822,312,0002,820
2008-07-282892892842851,749,0002,850
2008-07-252872902832842,867,0002,840
2008-07-242782902782902,988,0002,900
2008-07-232732792722754,379,0002,750
2008-07-222702722632685,367,0002,680
2008-07-182822852692714,388,0002,710
2008-07-172802872792832,888,0002,830
2008-07-162752822742783,931,0002,780
2008-07-152772782732772,168,0002,770
2008-07-142792882772773,306,0002,770
2008-07-112762842732793,121,0002,790
2008-07-102802842762764,311,0002,760
2008-07-092932942842842,872,0002,840
2008-07-082962962882893,606,0002,890
2008-07-073023022962981,909,0002,980
2008-07-043003012953002,489,0003,000
2008-07-033043042942963,211,0002,960
2008-07-023113113013052,223,0003,050
2008-07-013083183073072,561,0003,070
2008-06-303053123033071,827,0003,070
2008-06-272933082933053,912,0003,050
2008-06-263143143033032,701,0003,030
2008-06-253053113023092,910,0003,090
2008-06-243073133033033,328,0003,030
2008-06-233053123023102,563,0003,100
2008-06-203153163033072,892,0003,070
2008-06-193223223103132,268,0003,130
2008-06-183203263203233,392,0003,230
2008-06-173193263173223,772,0003,220
2008-06-163233263183203,137,0003,200
2008-06-133133193123143,759,0003,140
2008-06-123233243163164,078,0003,160
2008-06-113313313253283,562,0003,280
2008-06-103403413303302,532,0003,300
2008-06-093393433333352,847,0003,350
2008-06-063593603463484,003,0003,480
2008-06-053483573463544,039,0003,540
2008-06-043383483383482,431,0003,480
2008-06-033403433353412,546,0003,410
2008-06-023473483393442,613,0003,440
2008-05-303363463333424,961,0003,420
2008-05-293353393313364,337,0003,360
2008-05-283403443273306,301,0003,300
2008-05-273453483393452,442,0003,450
2008-05-263533543443443,291,0003,440
2008-05-233603673513616,708,0003,610
2008-05-223503593453555,291,0003,550
2008-05-213573623523545,982,0003,540
2008-05-203583673563675,478,0003,670
2008-05-193513583503585,426,0003,580
2008-05-163423503393464,907,0003,460
2008-05-153343413343394,672,0003,390
2008-05-143293343273345,892,0003,340
2008-05-133333353233294,717,0003,290
2008-05-123313443273414,582,0003,410
2008-05-093483493343342,865,0003,340
2008-05-083433513433462,323,0003,460
2008-05-073463533413484,422,0003,480
2008-05-023443513433494,782,0003,490
2008-05-013393503333378,210,0003,370
2008-04-303303403293337,162,0003,330
2008-04-283193303193294,993,0003,290
2008-04-253193203153174,533,0003,170
2008-04-243213223133143,375,0003,140
2008-04-233213273203232,605,0003,230
2008-04-223273283213243,135,0003,240
2008-04-213213293203263,582,0003,260
2008-04-183133203103192,965,0003,190
2008-04-173163203123163,421,0003,160
2008-04-163173193073135,877,0003,130
2008-04-153043042973022,497,0003,020
2008-04-143043052993034,878,0003,030
2008-04-113013163003134,909,0003,130
2008-04-103063072942964,176,0002,960
2008-04-093233263053104,945,0003,100
2008-04-083293323193234,766,0003,230
2008-04-073223273173256,126,0003,250
2008-04-043253273153183,735,0003,180
2008-04-033173333133284,946,0003,280
2008-04-023213233173213,285,0003,210
2008-04-013083173073114,353,0003,110
2008-03-313143143043102,970,0003,100
2008-03-283113173043143,544,0003,140
2008-03-273143163033133,407,0003,130
2008-03-263233273163192,634,0003,190
2008-03-253273283193275,252,0003,270
2008-03-243103163103143,748,0003,140
2008-03-213103153043123,846,0003,120
2008-03-193133153043074,632,0003,070
2008-03-183083123003066,314,0003,060
2008-03-173043082943037,786,0003,030
2008-03-143233243103146,263,0003,140
2008-03-133273323213237,886,0003,230
2008-03-123343373243266,286,0003,260
2008-03-113303343183277,571,0003,270
2008-03-103333363233316,762,0003,310
2008-03-073523553443486,737,0003,480
2008-03-063663733633663,702,0003,660
2008-03-053663733563657,375,0003,650
2008-03-043743743553618,037,0003,610
2008-03-033813813673724,872,0003,720
2008-02-293823863763855,176,0003,850
2008-02-283923953863923,841,0003,920
2008-02-273933963903924,344,0003,920
2008-02-264054053913923,197,0003,920
2008-02-254004053954016,439,0004,010
2008-02-223843913813904,568,0003,900
2008-02-213873983823947,973,0003,940
2008-02-203893923823826,892,0003,820
2008-02-194044063893934,439,0003,930
2008-02-183964053964013,765,0004,010
2008-02-153874003833984,686,0003,980
2008-02-143914013843938,039,0003,930
2008-02-134004033923963,979,0003,960
2008-02-123913953763816,997,0003,810
2008-02-084024123863905,030,0003,900
2008-02-074004093964044,484,0004,040
2008-02-064194203934059,652,0004,050
2008-02-0543045242744210,275,0004,420
2008-02-0441944541642920,549,0004,290
2008-02-013943943943941,963,0003,940
2008-01-314594864474744,381,0004,740
2008-01-304814914684774,220,0004,770
2008-01-294964994774855,837,0004,850
2008-01-285075084934954,991,0004,950
2008-01-254835014815014,115,0005,010
2008-01-244594714584693,507,0004,690
2008-01-234484644444586,074,0004,580
2008-01-224474654374484,103,0004,480
2008-01-215005034754773,988,0004,770
2008-01-184824964774955,536,0004,950
2008-01-174864984824976,553,0004,970
2008-01-164954954804815,205,0004,810
2008-01-155145174995043,953,0005,040
2008-01-115205225115143,037,0005,140
2008-01-105295325225272,170,0005,270
2008-01-095215395125383,516,0005,380
2008-01-085135265115223,123,0005,220
2008-01-075175265075202,998,0005,200
2008-01-045215285125193,773,0005,190

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