1. HOME >
  2. 株価時系列 >
  3. 4631 >
  4. 2013年

4631 DIC(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303153213143204,587,0003,200
2013-12-273063123043114,377,0003,110
2013-12-262993092973073,134,0003,070
2013-12-252973022973003,090,0003,000
2013-12-243073072982993,867,0002,990
2013-12-203033053013042,656,0003,040
2013-12-193103103033033,923,0003,030
2013-12-182993062993044,066,0003,040
2013-12-172963012963003,193,0003,000
2013-12-162972982922933,789,0002,930
2013-12-132983042933016,987,0003,010
2013-12-122953032933004,946,0003,000
2013-12-113033042962997,873,0002,990
2013-12-103093093043053,771,0003,050
2013-12-093103113053084,578,0003,080
2013-12-063033053003054,616,0003,050
2013-12-053063083033044,251,0003,040
2013-12-043103133053085,289,0003,080
2013-12-033173183113134,523,0003,130
2013-12-023163193123154,351,0003,150
2013-11-293213213133173,879,0003,170
2013-11-283253263183213,285,0003,210
2013-11-273213233183195,436,0003,190
2013-11-2631332831332310,029,0003,230
2013-11-253133143073103,014,0003,100
2013-11-223063153063107,430,0003,100
2013-11-212993052993044,888,0003,040
2013-11-203013062993006,459,0003,000
2013-11-192943042943016,748,0003,010
2013-11-182993022922944,430,0002,940
2013-11-152982982932984,408,0002,980
2013-11-142962982922962,971,0002,960
2013-11-132942982942952,825,0002,950
2013-11-122862952842955,828,0002,950
2013-11-112862922812894,337,0002,890
2013-11-082782812772811,739,0002,810
2013-11-072852852782843,038,0002,840
2013-11-062772852762852,762,0002,850
2013-11-052822822752772,835,0002,770
2013-11-012872872772802,722,0002,800
2013-10-312902922832833,221,0002,830
2013-10-302852912842905,009,0002,900
2013-10-292782882772845,772,0002,840
2013-10-282812842762843,121,0002,840
2013-10-252822852782796,672,0002,790
2013-10-242712862702846,369,0002,840
2013-10-232842872732755,416,0002,750
2013-10-222832832792821,697,0002,820
2013-10-212812842792823,050,0002,820
2013-10-182852852792793,101,0002,790
2013-10-172882892822863,990,0002,860
2013-10-162822852792853,547,0002,850
2013-10-152832862792823,761,0002,820
2013-10-112802842782825,027,0002,820
2013-10-102722792692765,898,0002,760
2013-10-092702742652744,757,0002,740
2013-10-082682762672756,789,0002,750
2013-10-072632702612687,151,0002,680
2013-10-042612652572604,315,0002,600
2013-10-032602642602612,064,0002,610
2013-10-022692702602613,070,0002,610
2013-10-012712722682692,608,0002,690
2013-09-302712732682712,229,0002,710
2013-09-272752752692753,154,0002,750
2013-09-262752752682752,425,0002,750
2013-09-252762772732773,128,0002,770
2013-09-242732762722742,007,0002,740
2013-09-202772772722742,408,0002,740
2013-09-192712782692783,531,0002,780
2013-09-182672742672673,267,0002,670
2013-09-172612652612632,230,0002,630
2013-09-132622652572594,112,0002,590
2013-09-122652662612651,907,0002,650
2013-09-112652682642663,599,0002,660
2013-09-102612652612642,494,0002,640
2013-09-092632652582603,576,0002,600
2013-09-062612612552572,701,0002,570
2013-09-052642652602623,161,0002,620
2013-09-042632652592642,107,0002,640
2013-09-032642682602642,770,0002,640
2013-09-022532602492592,596,0002,590
2013-08-302592602492524,016,0002,520
2013-08-292582612552573,795,0002,570
2013-08-282572632562584,341,0002,580
2013-08-272632682622663,918,0002,660
2013-08-262662662602632,117,0002,630
2013-08-232632682622663,351,0002,660
2013-08-222632632582592,870,0002,590
2013-08-212592652582633,790,0002,630
2013-08-202632672602602,442,0002,600
2013-08-192662682632674,515,0002,670
2013-08-162742752672705,504,0002,700
2013-08-152742832742816,748,0002,810
2013-08-142662782652775,417,0002,770
2013-08-132582672572652,918,0002,650
2013-08-122562622562573,015,0002,570
2013-08-092572632522595,433,0002,590
2013-08-082562652552585,859,0002,580
2013-08-072682742602627,329,0002,620
2013-08-062762772712733,272,0002,730
2013-08-052712762702744,150,0002,740
2013-08-022592702592704,617,0002,700
2013-08-012552572522563,296,0002,560
2013-07-312582632552564,879,0002,560
2013-07-302472642472614,982,0002,610
2013-07-292522532462463,320,0002,460
2013-07-262572612552573,056,0002,570
2013-07-252632722612618,977,0002,610
2013-07-242592632582633,312,0002,630
2013-07-232522632512607,506,0002,600
2013-07-222522552482522,286,0002,520
2013-07-192532552432484,438,0002,480
2013-07-182552562512532,320,0002,530
2013-07-172462562462545,026,0002,540
2013-07-162482522482483,350,0002,480
2013-07-122472522452474,060,0002,470
2013-07-112502512442484,165,0002,480
2013-07-102522552482554,530,0002,550
2013-07-092542562512532,420,0002,530
2013-07-082552572512513,258,0002,510
2013-07-052482542482532,885,0002,530
2013-07-042512522472502,622,0002,500
2013-07-032542542502542,699,0002,540
2013-07-022492542482544,010,0002,540
2013-07-012472502432484,751,0002,480
2013-06-282402512382487,252,0002,480
2013-06-272342372312373,847,0002,370
2013-06-262422422302312,940,0002,310
2013-06-252402422322376,206,0002,370
2013-06-242382392312375,063,0002,370
2013-06-212302392232347,086,0002,340
2013-06-202342432322406,576,0002,400
2013-06-192362382292334,448,0002,330
2013-06-182262332262323,706,0002,320
2013-06-172122292102285,823,0002,280
2013-06-142152182102105,047,0002,100
2013-06-132162172102114,520,0002,110
2013-06-122172242142214,081,0002,210
2013-06-112252302212234,469,0002,230
2013-06-102182312182285,397,0002,280
2013-06-072122152052106,085,0002,100
2013-06-062152222122135,841,0002,130
2013-06-052282292202207,546,0002,200
2013-06-042312342222287,603,0002,280
2013-06-032352382312354,594,0002,350
2013-05-312402402332385,614,0002,380
2013-05-302402462312327,473,0002,320
2013-05-292472562442507,782,0002,500
2013-05-282332432322406,035,0002,400
2013-05-272402422332336,936,0002,330
2013-05-2424925824024711,543,0002,470
2013-05-2326926924024012,662,0002,400
2013-05-2225927125826910,384,0002,690
2013-05-212482552482524,965,0002,520
2013-05-202452502432473,652,0002,470
2013-05-172392422352405,417,0002,400
2013-05-162452512382408,276,0002,400
2013-05-152422502412447,173,0002,440
2013-05-142402432342344,069,0002,340
2013-05-132402472382407,042,0002,400
2013-05-102422442352378,361,0002,370
2013-05-0922523622423413,991,0002,340
2013-05-082262272212214,549,0002,210
2013-05-072202272202265,183,0002,260
2013-05-022152182142153,065,0002,150
2013-05-012172202142166,764,0002,160
2013-04-302232232182184,815,0002,180
2013-04-262252262202258,329,0002,250
2013-04-2521922521422414,272,0002,240
2013-04-2421021820921815,690,0002,180
2013-04-232062092062071,384,0002,070
2013-04-222082102062081,905,0002,080
2013-04-192082092042062,068,0002,060
2013-04-182062102052082,555,0002,080
2013-04-172092112072103,785,0002,100
2013-04-162002081992054,293,0002,050
2013-04-152102102052052,820,0002,050
2013-04-122102132082124,510,0002,120
2013-04-112092122062117,723,0002,110
2013-04-1019520519520310,065,0002,030
2013-04-0919519819219511,177,0001,950
2013-04-081881931861906,282,0001,900
2013-04-051911911801838,531,0001,830
2013-04-041801861761846,751,0001,840
2013-04-031851881811835,978,0001,830
2013-04-021831861771837,754,0001,830
2013-04-011961971871885,399,0001,880
2013-03-292012021961982,823,0001,980
2013-03-282032041992012,853,0002,010
2013-03-272042042002024,145,0002,020
2013-03-262052062032046,601,0002,040
2013-03-252092102042065,678,0002,060
2013-03-222102112072074,745,0002,070
2013-03-212172192132154,474,0002,150
2013-03-192102162102153,466,0002,150
2013-03-182122142092092,455,0002,090
2013-03-152102142092134,025,0002,130
2013-03-142102112082103,166,0002,100
2013-03-132072112072095,553,0002,090
2013-03-122102112082095,136,0002,090
2013-03-112102182082098,640,0002,090
2013-03-081992061992046,897,0002,040
2013-03-071992051971977,863,0001,970
2013-03-061971991951984,802,0001,980
2013-03-051921991911957,473,0001,950
2013-03-041881911871905,406,0001,900
2013-03-011871871841874,520,0001,870
2013-02-281831861811867,669,0001,860
2013-02-271851861791809,905,0001,800
2013-02-261811871811855,510,0001,850
2013-02-251871871851863,458,0001,860
2013-02-221821861801864,116,0001,860
2013-02-211831861821853,946,0001,850
2013-02-201871871831843,740,0001,840
2013-02-191851871821835,320,0001,830
2013-02-181781841781844,745,0001,840
2013-02-151791821721776,308,0001,770
2013-02-141791821771796,712,0001,790
2013-02-131861871791805,570,0001,800
2013-02-121901911851888,075,0001,880
2013-02-081851891831878,392,0001,870
2013-02-0718118917918611,633,0001,860
2013-02-061751791741785,743,0001,780
2013-02-051741761681709,132,0001,700
2013-02-041791801761788,405,0001,780
2013-02-011831831741788,144,0001,780
2013-01-3117918317318111,394,0001,810
2013-01-301741771731776,428,0001,770
2013-01-291731761711716,923,0001,710
2013-01-2816817416717314,153,0001,730
2013-01-251621661611668,509,0001,660
2013-01-241561601561593,699,0001,590
2013-01-231611621561565,638,0001,560
2013-01-221621631601616,340,0001,610
2013-01-211651651601617,271,0001,610
2013-01-181671681651665,522,0001,660
2013-01-171651671611645,543,0001,640
2013-01-161681691621647,213,0001,640
2013-01-151641681641679,467,0001,670
2013-01-111631641611623,396,0001,620
2013-01-101591631581615,519,0001,610
2013-01-091561591551574,756,0001,570
2013-01-081581601571575,190,0001,570
2013-01-071631631571576,382,0001,570
2013-01-041641651621624,670,0001,620

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