4631 DIC(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	160	164	159	159	9,033,000	1,590
2012-12-27	155	157	154	155	6,415,000	1,550
2012-12-26	150	154	149	153	7,785,000	1,530
2012-12-25	150	151	147	148	4,044,000	1,480
2012-12-21	150	151	146	147	5,951,000	1,470
2012-12-20	151	153	149	150	7,081,000	1,500
2012-12-19	150	153	149	152	8,748,000	1,520
2012-12-18	146	151	145	149	9,129,000	1,490
2012-12-17	145	146	143	144	4,927,000	1,440
2012-12-14	143	145	142	142	6,870,000	1,420
2012-12-13	144	146	143	144	4,421,000	1,440
2012-12-12	142	143	141	141	3,624,000	1,410
2012-12-11	142	144	140	140	3,770,000	1,400
2012-12-10	147	148	142	142	5,765,000	1,420
2012-12-07	146	147	145	145	2,409,000	1,450
2012-12-06	146	148	146	146	4,153,000	1,460
2012-12-05	147	148	145	146	2,406,000	1,460
2012-12-04	147	148	145	147	2,196,000	1,470
2012-12-03	148	149	146	148	3,221,000	1,480
2012-11-30	148	149	144	148	3,637,000	1,480
2012-11-29	145	148	145	146	3,000,000	1,460
2012-11-28	147	149	144	144	4,127,000	1,440
2012-11-27	144	147	143	146	4,954,000	1,460
2012-11-26	152	153	145	145	6,906,000	1,450
2012-11-22	142	148	142	148	7,247,000	1,480
2012-11-21	140	141	138	139	2,072,000	1,390
2012-11-20	141	141	139	139	2,638,000	1,390
2012-11-19	140	141	138	139	3,489,000	1,390
2012-11-16	135	140	135	138	5,478,000	1,380
2012-11-15	130	135	129	134	6,889,000	1,340
2012-11-14	132	133	129	129	4,871,000	1,290
2012-11-13	133	135	131	132	3,189,000	1,320
2012-11-12	133	134	132	133	3,583,000	1,330
2012-11-09	135	136	134	134	5,631,000	1,340
2012-11-08	143	143	136	137	6,017,000	1,370
2012-11-07	149	149	142	145	7,111,000	1,450
2012-11-06	147	148	146	147	1,454,000	1,470
2012-11-05	146	148	146	148	1,195,000	1,480
2012-11-02	147	149	146	148	4,168,000	1,480
2012-11-01	148	150	146	148	4,299,000	1,480
2012-10-31	147	148	144	147	5,086,000	1,470
2012-10-30	143	147	143	145	7,899,000	1,450
2012-10-29	144	148	143	144	5,807,000	1,440
2012-10-26	146	147	141	142	7,936,000	1,420
2012-10-25	143	144	142	144	3,210,000	1,440
2012-10-24	141	144	140	142	4,295,000	1,420
2012-10-23	142	143	141	142	2,603,000	1,420
2012-10-22	141	144	141	142	5,487,000	1,420
2012-10-19	142	145	141	143	6,441,000	1,430
2012-10-18	142	143	140	143	5,645,000	1,430
2012-10-17	140	143	140	142	6,365,000	1,420
2012-10-16	136	141	135	139	7,709,000	1,390
2012-10-15	132	135	130	135	3,674,000	1,350
2012-10-12	130	132	130	131	1,987,000	1,310
2012-10-11	130	134	129	129	3,336,000	1,290
2012-10-10	131	133	130	132	2,081,000	1,320
2012-10-09	133	135	132	134	3,654,000	1,340
2012-10-05	134	135	131	132	6,898,000	1,320
2012-10-04	128	129	126	129	2,781,000	1,290
2012-10-03	127	129	125	129	4,443,000	1,290
2012-10-02	127	128	125	125	4,882,000	1,250
2012-10-01	128	128	125	125	2,381,000	1,250
2012-09-28	130	130	127	127	2,049,000	1,270
2012-09-27	128	130	128	130	2,671,000	1,300
2012-09-26	133	134	128	130	4,148,000	1,300
2012-09-25	136	138	135	137	4,150,000	1,370
2012-09-24	137	140	136	137	2,882,000	1,370
2012-09-21	137	138	135	137	4,529,000	1,370
2012-09-20	139	142	136	137	4,476,000	1,370
2012-09-19	141	143	140	140	4,591,000	1,400
2012-09-18	138	143	138	139	4,607,000	1,390
2012-09-14	137	138	136	137	3,822,000	1,370
2012-09-13	131	135	131	133	2,346,000	1,330
2012-09-12	129	132	129	131	2,781,000	1,310
2012-09-11	129	130	127	128	3,244,000	1,280
2012-09-10	134	135	130	131	5,778,000	1,310
2012-09-07	132	134	131	134	4,179,000	1,340
2012-09-06	130	131	129	130	2,713,000	1,300
2012-09-05	130	131	129	130	2,113,000	1,300
2012-09-04	128	130	127	130	4,426,000	1,300
2012-09-03	131	131	127	127	5,474,000	1,270
2012-08-31	128	130	128	129	2,321,000	1,290
2012-08-30	131	132	129	129	4,394,000	1,290
2012-08-29	130	133	130	130	3,934,000	1,300
2012-08-28	134	134	127	129	6,308,000	1,290
2012-08-27	137	138	135	135	3,641,000	1,350
2012-08-24	138	139	136	137	2,717,000	1,370
2012-08-23	139	140	137	139	3,455,000	1,390
2012-08-22	138	140	136	140	3,414,000	1,400
2012-08-21	139	141	138	138	2,218,000	1,380
2012-08-20	143	144	140	140	2,944,000	1,400
2012-08-17	141	143	140	143	5,038,000	1,430
2012-08-16	139	141	138	140	3,994,000	1,400
2012-08-15	140	141	136	139	3,598,000	1,390
2012-08-14	137	139	136	138	6,384,000	1,380
2012-08-13	138	138	135	136	5,255,000	1,360
2012-08-10	141	142	135	138	6,598,000	1,380
2012-08-09	143	144	140	141	7,043,000	1,410
2012-08-08	139	144	135	143	7,123,000	1,430
2012-08-07	131	143	131	142	9,196,000	1,420
2012-08-06	131	132	130	130	2,024,000	1,300
2012-08-03	130	130	128	129	2,923,000	1,290
2012-08-02	133	136	131	131	2,404,000	1,310
2012-08-01	134	135	131	133	3,884,000	1,330
2012-07-31	132	137	130	136	3,277,000	1,360
2012-07-30	133	134	130	131	3,203,000	1,310
2012-07-27	131	133	130	131	3,521,000	1,310
2012-07-26	128	130	127	128	3,320,000	1,280
2012-07-25	128	129	126	126	3,447,000	1,260
2012-07-24	128	130	126	128	3,422,000	1,280
2012-07-23	132	133	128	128	2,973,000	1,280
2012-07-20	136	136	132	133	2,711,000	1,330
2012-07-19	133	136	133	135	4,328,000	1,350
2012-07-18	133	134	131	131	1,865,000	1,310
2012-07-17	136	137	133	134	4,086,000	1,340
2012-07-13	135	138	135	136	4,328,000	1,360
2012-07-12	139	139	135	135	2,424,000	1,350
2012-07-11	142	143	137	139	5,977,000	1,390
2012-07-10	145	146	141	141	4,191,000	1,410
2012-07-09	144	147	143	145	2,958,000	1,450
2012-07-06	145	148	142	144	6,701,000	1,440
2012-07-05	148	151	147	148	3,648,000	1,480
2012-07-04	152	153	147	149	5,048,000	1,490
2012-07-03	153	156	149	151	4,365,000	1,510
2012-07-02	158	158	155	155	2,706,000	1,550
2012-06-29	151	155	150	154	3,378,000	1,540
2012-06-28	150	152	150	151	3,601,000	1,510
2012-06-27	148	151	145	150	3,926,000	1,500
2012-06-26	148	150	146	147	3,370,000	1,470
2012-06-25	156	156	150	150	3,570,000	1,500
2012-06-22	149	155	149	152	4,779,000	1,520
2012-06-21	150	153	150	151	3,604,000	1,510
2012-06-20	147	149	146	148	2,194,000	1,480
2012-06-19	145	148	144	144	3,255,000	1,440
2012-06-18	146	147	144	145	3,664,000	1,450
2012-06-15	144	145	140	142	4,844,000	1,420
2012-06-14	142	143	141	142	1,935,000	1,420
2012-06-13	141	144	141	142	5,947,000	1,420
2012-06-12	138	140	136	138	4,471,000	1,380
2012-06-11	140	143	140	141	4,030,000	1,410
2012-06-08	142	142	136	138	4,268,000	1,380
2012-06-07	145	146	139	143	5,804,000	1,430
2012-06-06	139	143	137	142	4,572,000	1,420
2012-06-05	133	140	133	139	3,933,000	1,390
2012-06-04	132	135	131	134	2,626,000	1,340
2012-06-01	143	144	135	136	6,075,000	1,360
2012-05-31	143	146	141	144	4,216,000	1,440
2012-05-30	144	146	140	146	3,066,000	1,460
2012-05-29	137	146	135	144	5,109,000	1,440
2012-05-28	142	143	138	138	3,795,000	1,380
2012-05-25	147	147	141	142	6,591,000	1,420
2012-05-24	147	149	143	147	5,522,000	1,470
2012-05-23	153	153	146	148	2,807,000	1,480
2012-05-22	152	153	151	151	2,493,000	1,510
2012-05-21	148	151	148	149	2,319,000	1,490
2012-05-18	152	153	147	148	4,569,000	1,480
2012-05-17	154	159	152	157	4,946,000	1,570
2012-05-16	155	159	150	152	4,110,000	1,520
2012-05-15	157	159	154	155	2,489,000	1,550
2012-05-14	156	161	156	158	5,927,000	1,580
2012-05-11	162	167	161	166	9,154,000	1,660
2012-05-10	149	163	149	161	7,385,000	1,610
2012-05-09	150	151	146	149	4,442,000	1,490
2012-05-08	153	154	149	152	3,882,000	1,520
2012-05-07	155	155	150	151	3,879,000	1,510
2012-05-02	159	161	158	160	2,332,000	1,600
2012-05-01	168	168	158	161	5,335,000	1,610
2012-04-27	167	169	164	167	5,303,000	1,670
2012-04-26	166	168	165	168	4,943,000	1,680
2012-04-25	167	167	164	165	3,746,000	1,650
2012-04-24	164	165	162	164	4,142,000	1,640
2012-04-23	164	165	162	164	3,842,000	1,640
2012-04-20	163	164	161	163	2,094,000	1,630
2012-04-19	161	163	161	163	2,819,000	1,630
2012-04-18	160	164	159	163	2,985,000	1,630
2012-04-17	156	158	156	156	2,400,000	1,560
2012-04-16	157	158	156	156	1,427,000	1,560
2012-04-13	159	161	158	158	3,762,000	1,580
2012-04-12	156	159	155	157	2,659,000	1,570
2012-04-11	153	156	152	155	4,040,000	1,550
2012-04-10	159	162	155	157	5,081,000	1,570
2012-04-09	158	160	157	158	3,932,000	1,580
2012-04-06	163	164	159	160	4,501,000	1,600
2012-04-05	163	165	162	165	5,226,000	1,650
2012-04-04	166	168	163	167	5,011,000	1,670
2012-04-03	167	168	165	165	2,301,000	1,650
2012-04-02	168	170	167	168	1,961,000	1,680
2012-03-30	168	170	167	167	3,152,000	1,670
2012-03-29	169	170	167	167	4,118,000	1,670
2012-03-28	171	172	168	170	3,683,000	1,700
2012-03-27	172	174	170	173	3,929,000	1,730
2012-03-26	168	170	166	168	3,614,000	1,680
2012-03-23	171	171	166	166	5,140,000	1,660
2012-03-22	173	174	171	171	3,308,000	1,710
2012-03-21	174	174	172	172	2,302,000	1,720
2012-03-19	174	174	171	174	3,894,000	1,740
2012-03-16	173	175	171	175	4,675,000	1,750
2012-03-15	176	178	173	174	4,447,000	1,740
2012-03-14	174	176	173	175	3,080,000	1,750
2012-03-13	173	174	171	171	5,689,000	1,710
2012-03-12	172	174	170	170	8,159,000	1,700
2012-03-09	169	171	168	170	5,326,000	1,700
2012-03-08	165	169	164	168	4,025,000	1,680
2012-03-07	158	163	157	163	4,688,000	1,630
2012-03-06	164	165	161	163	4,060,000	1,630
2012-03-05	164	170	163	166	8,136,000	1,660
2012-03-02	166	166	162	164	4,537,000	1,640
2012-03-01	168	169	161	162	5,276,000	1,620
2012-02-29	168	171	167	167	6,181,000	1,670
2012-02-28	167	168	164	167	6,703,000	1,670
2012-02-27	168	172	166	169	10,273,000	1,690
2012-02-24	160	163	160	162	4,384,000	1,620
2012-02-23	158	160	156	159	3,799,000	1,590
2012-02-22	154	159	153	158	3,932,000	1,580
2012-02-21	155	160	154	154	6,513,000	1,540
2012-02-20	162	162	150	152	11,945,000	1,520
2012-02-17	159	162	158	158	6,392,000	1,580
2012-02-16	153	157	153	156	4,798,000	1,560
2012-02-15	152	156	150	155	4,299,000	1,550
2012-02-14	150	152	149	151	3,395,000	1,510
2012-02-13	152	153	150	151	4,255,000	1,510
2012-02-10	155	155	151	154	3,270,000	1,540
2012-02-09	155	156	153	155	5,124,000	1,550
2012-02-08	152	156	150	155	6,361,000	1,550
2012-02-07	147	152	147	152	7,868,000	1,520
2012-02-06	147	148	143	147	6,354,000	1,470
2012-02-03	141	146	141	145	6,457,000	1,450
2012-02-02	142	143	139	139	5,161,000	1,390
2012-02-01	143	144	139	140	7,317,000	1,400
2012-01-31	144	147	142	143	3,696,000	1,430
2012-01-30	147	148	145	145	2,294,000	1,450
2012-01-27	147	150	147	148	1,913,000	1,480
2012-01-26	151	152	147	148	3,304,000	1,480
2012-01-25	148	152	146	151	4,500,000	1,510
2012-01-24	152	152	147	147	3,955,000	1,470
2012-01-23	155	155	149	151	5,827,000	1,510
2012-01-20	152	155	151	155	4,846,000	1,550
2012-01-19	146	151	145	150	7,115,000	1,500
2012-01-18	140	146	139	144	3,856,000	1,440
2012-01-17	140	143	138	140	5,965,000	1,400
2012-01-16	144	144	139	140	4,167,000	1,400
2012-01-13	141	147	141	146	5,991,000	1,460
2012-01-12	137	144	136	142	5,406,000	1,420
2012-01-11	140	141	138	139	1,586,000	1,390
2012-01-10	138	140	137	139	3,055,000	1,390
2012-01-06	141	142	139	141	4,179,000	1,410
2012-01-05	145	146	141	141	4,083,000	1,410
2012-01-04	141	148	140	146	5,126,000	1,460

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31