1. HOME >
  2. 株価時系列 >
  3. 4631 >
  4. 2011年

4631 DIC(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301401411371402,811,0001,400
2011-12-291381421371396,139,0001,390
2011-12-281341391341396,004,0001,390
2011-12-271281351281333,488,0001,330
2011-12-261271311271293,816,0001,290
2011-12-221291291261261,327,0001,260
2011-12-211301311281292,444,0001,290
2011-12-201271301271272,374,0001,270
2011-12-191291291271272,086,0001,270
2011-12-161331331291302,418,0001,300
2011-12-151351351321322,749,0001,320
2011-12-141371391361373,722,0001,370
2011-12-131371391351384,377,0001,380
2011-12-121391411381394,243,0001,390
2011-12-091361381351375,145,0001,370
2011-12-081381381351362,132,0001,360
2011-12-071331401331387,856,0001,380
2011-12-061361371321333,067,0001,330
2011-12-051341351331342,566,0001,340
2011-12-021331331311332,125,0001,330
2011-12-011321331291323,828,0001,320
2011-11-301281291261274,793,0001,270
2011-11-291241301231308,340,0001,300
2011-11-281201231201214,439,0001,210
2011-11-251181201171184,706,0001,180
2011-11-241181201171184,774,0001,180
2011-11-221181221181213,685,0001,210
2011-11-211191201181192,425,0001,190
2011-11-181201211181204,114,0001,200
2011-11-171211241201225,167,0001,220
2011-11-161251251211223,081,0001,220
2011-11-151261271251252,633,0001,250
2011-11-141281291251273,683,0001,270
2011-11-111241261241252,528,0001,250
2011-11-101291291221248,321,0001,240
2011-11-091341361321332,307,0001,330
2011-11-081381401311333,843,0001,330
2011-11-071381391361382,486,0001,380
2011-11-041411421381403,627,0001,400
2011-11-021421431391393,405,0001,390
2011-11-011501511441452,828,0001,450
2011-10-311531551511513,608,0001,510
2011-10-281511541511523,954,0001,520
2011-10-271451491441491,268,0001,490
2011-10-261461471431451,779,0001,450
2011-10-251481491461471,446,0001,470
2011-10-241461481451471,592,0001,470
2011-10-211431451431431,080,0001,430
2011-10-201461471431431,927,0001,430
2011-10-191511511461473,187,0001,470
2011-10-181461511451503,267,0001,500
2011-10-171461491451493,099,0001,490
2011-10-141431461421424,281,0001,420
2011-10-131461471441452,334,0001,450
2011-10-121381461371445,096,0001,440
2011-10-111391411381394,254,0001,390
2011-10-071311391301359,427,0001,350
2011-10-061301321271274,940,0001,270
2011-10-051321331271295,142,0001,290
2011-10-041321341311314,651,0001,310
2011-10-031391401321354,314,0001,350
2011-09-301421441401423,841,0001,420
2011-09-291361421361416,293,0001,410
2011-09-281401421371395,618,0001,390
2011-09-271381411361418,830,0001,410
2011-09-261411411341348,212,0001,340
2011-09-221471471401418,417,0001,410
2011-09-2115215214714711,120,0001,470
2011-09-201581601551552,437,0001,550
2011-09-161571631561624,730,0001,620
2011-09-151541551531552,372,0001,550
2011-09-141531571511513,659,0001,510
2011-09-131531561511544,490,0001,540
2011-09-121501541501514,816,0001,510
2011-09-091531551521543,381,0001,540
2011-09-081581591501537,255,0001,530
2011-09-071541571521577,315,0001,570
2011-09-061581591491509,196,0001,500
2011-09-051591611581585,161,0001,580
2011-09-021651661611624,217,0001,620
2011-09-011661671641672,884,0001,670
2011-08-311651681631674,241,0001,670
2011-08-301661681651663,965,0001,660
2011-08-291621661611645,277,0001,640
2011-08-261561631561629,279,0001,620
2011-08-2515416015315811,864,0001,580
2011-08-2415315614814920,880,0001,490
2011-08-231471481441467,337,0001,460
2011-08-221521551451468,276,0001,460
2011-08-191521561511527,570,0001,520
2011-08-181591591561568,339,0001,560
2011-08-171601621581596,530,0001,590
2011-08-1616116615916118,603,0001,610
2011-08-1516216215515610,138,0001,560
2011-08-1216616715816012,877,0001,600
2011-08-111651681631655,761,0001,650
2011-08-101721741701703,752,0001,700
2011-08-091671711581689,572,0001,680
2011-08-081791801721727,211,0001,720
2011-08-0517318217218213,217,0001,820
2011-08-041801841781836,230,0001,830
2011-08-031811821781804,328,0001,800
2011-08-021831841811844,179,0001,840
2011-08-011791881791857,654,0001,850
2011-07-291811821801802,362,0001,800
2011-07-281821831801803,008,0001,800
2011-07-271851851821842,413,0001,840
2011-07-261841871831863,827,0001,860
2011-07-251831841821832,295,0001,830
2011-07-221851861821832,513,0001,830
2011-07-211841851821842,851,0001,840
2011-07-201871871821834,395,0001,830
2011-07-191831861821853,146,0001,850
2011-07-151831851821833,878,0001,830
2011-07-141841861831843,171,0001,840
2011-07-131841871831843,309,0001,840
2011-07-121851881851853,360,0001,850
2011-07-111911911891892,947,0001,890
2011-07-081911931911923,322,0001,920
2011-07-071871921871917,172,0001,910
2011-07-061841881821878,960,0001,870
2011-07-051901901831858,820,0001,850
2011-07-041931931881914,448,0001,910
2011-07-011921941911924,173,0001,920
2011-06-301911911881904,273,0001,900
2011-06-291881911871916,650,0001,910
2011-06-281891901861863,062,0001,860
2011-06-271861881851872,956,0001,870
2011-06-241871891861882,932,0001,880
2011-06-231861901861875,504,0001,870
2011-06-221881891851876,626,0001,870
2011-06-211881881861882,592,0001,880
2011-06-201881891861872,021,0001,870
2011-06-171911911851854,531,0001,850
2011-06-161911931901901,602,0001,900
2011-06-151941951921943,844,0001,940
2011-06-141931941911943,528,0001,940
2011-06-131881921871922,813,0001,920
2011-06-101911931891894,603,0001,890
2011-06-091901921881905,430,0001,900
2011-06-0818519418519212,416,0001,920
2011-06-071781841781835,114,0001,830
2011-06-061801811751786,734,0001,780
2011-06-031861881801814,672,0001,810
2011-06-021881881851863,727,0001,860
2011-06-011931941901915,010,0001,910
2011-05-311911951891944,412,0001,940
2011-05-301871941861934,763,0001,930
2011-05-271891911881892,772,0001,890
2011-05-261881911871904,524,0001,900
2011-05-251911911851875,226,0001,870
2011-05-241911921881906,080,0001,900
2011-05-231991991941952,842,0001,950
2011-05-202012011981982,674,0001,980
2011-05-192052061981995,187,0001,990
2011-05-182022062002058,577,0002,050
2011-05-171972011971998,108,0001,990
2011-05-161992031972019,252,0002,010
2011-05-132032031972006,929,0002,000
2011-05-122032072022028,853,0002,020
2011-05-1120121019820723,105,0002,070
2011-05-101982001942007,911,0002,000
2011-05-091951991951965,813,0001,960
2011-05-061941951921942,805,0001,940
2011-05-021961971941975,700,0001,970
2011-04-2819419519019311,665,0001,930
2011-04-2719719819019010,007,0001,900
2011-04-261971971941955,968,0001,950
2011-04-2519019819019712,907,0001,970
2011-04-221901901871885,896,0001,880
2011-04-211901911871896,334,0001,890
2011-04-201911911841868,895,0001,860
2011-04-1919219518719013,263,0001,900
2011-04-1818719418619316,420,0001,930
2011-04-1517818617718216,831,0001,820
2011-04-141711751701734,140,0001,730
2011-04-131691741671727,055,0001,720
2011-04-1217417616717010,656,0001,700
2011-04-111791821761775,102,0001,770
2011-04-081751831751818,550,0001,810
2011-04-071841861781785,315,0001,780
2011-04-061861881801835,744,0001,830
2011-04-051881881811846,987,0001,840
2011-04-041951971881895,613,0001,890
2011-04-0119419919319412,308,0001,940
2011-03-311881931861939,100,0001,930
2011-03-301821881801874,515,0001,870
2011-03-291821841781805,470,0001,800
2011-03-281801851791835,309,0001,830
2011-03-251861861781807,070,0001,800
2011-03-241831871801818,226,0001,810
2011-03-231881911831858,710,0001,850
2011-03-2218018917818714,243,0001,870
2011-03-181721771711747,266,0001,740
2011-03-1715417515417011,468,0001,700
2011-03-1615917415416915,186,0001,690
2011-03-1517217212314617,494,0001,460
2011-03-1417418517117317,422,0001,730
2011-03-112102112062079,617,0002,070
2011-03-1021721820921219,000,0002,120
2011-03-0922422621621718,737,0002,170
2011-03-0821021920921714,310,0002,170
2011-03-072122122092094,456,0002,090
2011-03-042162172132135,285,0002,130
2011-03-032122142112149,614,0002,140
2011-03-022162162102117,701,0002,110
2011-03-012192212162196,784,0002,190
2011-02-2821321820921714,023,0002,170
2011-02-2520621520621514,868,0002,150
2011-02-2421221320420514,831,0002,050
2011-02-2321422221021140,029,0002,110
2011-02-222082102062067,807,0002,060
2011-02-212112122082085,584,0002,080
2011-02-182122132102135,745,0002,130
2011-02-172142152112138,055,0002,130
2011-02-1621621921021212,809,0002,120
2011-02-1521522421421516,573,0002,150
2011-02-1421321521021511,006,0002,150
2011-02-1020321720221422,644,0002,140
2011-02-0920221120020827,765,0002,080
2011-02-0819119819119718,408,0001,970
2011-02-071921931891907,469,0001,900
2011-02-041871881851874,350,0001,870
2011-02-031841861841864,390,0001,860
2011-02-021861871841856,042,0001,850
2011-02-011841851841852,034,0001,850
2011-01-311801841791834,904,0001,830
2011-01-281861861821833,250,0001,830
2011-01-271851861821854,738,0001,850
2011-01-261841861831857,119,0001,850
2011-01-251831851811846,435,0001,840
2011-01-241771821771827,356,0001,820
2011-01-211841851751769,659,0001,760
2011-01-201861861831844,383,0001,840
2011-01-1918619018618711,249,0001,870
2011-01-1818118618018510,100,0001,850
2011-01-171811811801813,657,0001,810
2011-01-141791811771786,459,0001,780
2011-01-131831831781796,411,0001,790
2011-01-121831851781808,274,0001,800
2011-01-111831851811825,180,0001,820
2011-01-071861871841845,458,0001,840
2011-01-061881891861876,227,0001,870
2011-01-051851871841853,239,0001,850
2011-01-041831851821853,154,0001,850

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