1. HOME >
  2. 株価時系列 >
  3. 4631 >
  4. 2014年

4631 DIC(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302942952852915,384,0002,910
2014-12-292942962872934,874,0002,930
2014-12-262922932882924,254,0002,920
2014-12-252892932882903,828,0002,900
2014-12-242912942892914,827,0002,910
2014-12-222862872802875,352,0002,870
2014-12-192952952832866,430,0002,860
2014-12-182842892842867,600,0002,860
2014-12-172752842752779,206,0002,770
2014-12-162742792732746,802,0002,740
2014-12-152762812742745,802,0002,740
2014-12-122832912822838,173,0002,830
2014-12-112802862792856,015,0002,850
2014-12-102932942862897,991,0002,890
2014-12-093003042972987,688,0002,980
2014-12-0829430629330213,220,0003,020
2014-12-052892942892928,498,0002,920
2014-12-042932982862899,289,0002,890
2014-12-0327929027928814,593,0002,880
2014-12-022712812692789,535,0002,780
2014-12-012692732682724,645,0002,720
2014-11-282662732662707,302,0002,700
2014-11-272692692642655,043,0002,650
2014-11-262692752692716,879,0002,710
2014-11-252662702652706,286,0002,700
2014-11-212652662622646,395,0002,640
2014-11-2026527126426714,961,0002,670
2014-11-1925726225526212,456,0002,620
2014-11-1824925524825410,266,0002,540
2014-11-172462502432478,585,0002,470
2014-11-1424625924225221,053,0002,520
2014-11-132372432362423,715,0002,420
2014-11-122442442382395,974,0002,390
2014-11-1124024423824310,466,0002,430
2014-11-102332382332383,612,0002,380
2014-11-072342362322354,308,0002,350
2014-11-062352382322348,559,0002,340
2014-11-052272332272326,202,0002,320
2014-11-042352362262278,069,0002,270
2014-10-312232272212258,567,0002,250
2014-10-302192232192224,239,0002,220
2014-10-292182202182203,361,0002,200
2014-10-282172202172183,416,0002,180
2014-10-272202212162184,746,0002,180
2014-10-242152192152176,247,0002,170
2014-10-232122132102125,961,0002,120
2014-10-222132152102147,588,0002,140
2014-10-212132142082108,928,0002,100
2014-10-202112162112144,447,0002,140
2014-10-1721021120420611,033,0002,060
2014-10-1621321320820910,221,0002,090
2014-10-152192202162198,040,0002,190
2014-10-142202222172205,892,0002,200
2014-10-102252282242266,864,0002,260
2014-10-092352362282307,211,0002,300
2014-10-082362372332344,062,0002,340
2014-10-072412422382402,760,0002,400
2014-10-062402442382413,227,0002,410
2014-10-032382412372372,784,0002,370
2014-10-022432432382383,452,0002,380
2014-10-012462472432462,959,0002,460
2014-09-302482482442464,271,0002,460
2014-09-292482492452462,490,0002,460
2014-09-262442482442483,202,0002,480
2014-09-252472482442472,555,0002,470
2014-09-242442482442474,013,0002,470
2014-09-222472472452451,698,0002,450
2014-09-192432472422475,114,0002,470
2014-09-182432442422432,969,0002,430
2014-09-172412432392402,578,0002,400
2014-09-162402432392433,535,0002,430
2014-09-122442442382405,937,0002,400
2014-09-112432442412443,270,0002,440
2014-09-102412432382434,724,0002,430
2014-09-092432462412423,422,0002,420
2014-09-082442442412414,011,0002,410
2014-09-052462492442447,946,0002,440
2014-09-042422452412449,080,0002,440
2014-09-032422442392415,672,0002,410
2014-09-022422432382406,833,0002,400
2014-09-012422442382416,138,0002,410
2014-08-292362382342373,848,0002,370
2014-08-282402402352384,594,0002,380
2014-08-272392422392404,427,0002,400
2014-08-262432462382398,992,0002,390
2014-08-252412442382437,862,0002,430
2014-08-222382412372408,760,0002,400
2014-08-212312372302367,449,0002,360
2014-08-202302302262304,323,0002,300
2014-08-192282302262284,029,0002,280
2014-08-182272282262272,485,0002,270
2014-08-152312312272276,243,0002,270
2014-08-142302332302323,587,0002,320
2014-08-132302312282293,450,0002,290
2014-08-122262312252306,415,0002,300
2014-08-112262272212258,263,0002,250
2014-08-082292302212228,689,0002,220
2014-08-072312342292316,311,0002,310
2014-08-062322332312312,695,0002,310
2014-08-052352372322333,871,0002,330
2014-08-042362402352354,160,0002,350
2014-08-012362402352376,368,0002,370
2014-07-312422432372398,351,0002,390
2014-07-302462462412438,803,0002,430
2014-07-292462472452464,857,0002,460
2014-07-282442452412445,683,0002,440
2014-07-252412432382439,747,0002,430
2014-07-2423724223623812,932,0002,380
2014-07-2323523823323415,568,0002,340
2014-07-2223223423023212,942,0002,320
2014-07-1823123322823311,906,0002,330
2014-07-172392402342358,801,0002,350
2014-07-162412452382389,342,0002,380
2014-07-152432442392419,260,0002,410
2014-07-1424424724024112,149,0002,410
2014-07-1124725124324516,210,0002,450
2014-07-1025225324724710,611,0002,470
2014-07-092542552512517,351,0002,510
2014-07-082542562532567,780,0002,560
2014-07-072582592542557,536,0002,550
2014-07-0425826025525711,219,0002,570
2014-07-032612612562569,505,0002,560
2014-07-022632642602615,614,0002,610
2014-07-0126626826126212,537,0002,620
2014-06-302672702642703,740,0002,700
2014-06-272692692622676,889,0002,670
2014-06-262682692642674,362,0002,670
2014-06-252732752672696,043,0002,690
2014-06-2426627426327312,767,0002,730
2014-06-232642682632676,934,0002,670
2014-06-202642652612629,693,0002,620
2014-06-1926326526026411,734,0002,640
2014-06-1825926425526332,279,0002,630
2014-06-172562572542554,529,0002,550
2014-06-162592602562566,046,0002,560
2014-06-132592612572607,853,0002,600
2014-06-122582602562578,046,0002,570
2014-06-1124926224926122,457,0002,610
2014-06-1025825925225315,557,0002,530
2014-06-092612632592605,622,0002,600
2014-06-062592612592614,457,0002,610
2014-06-052622652572617,702,0002,610
2014-06-042632652612645,432,0002,640
2014-06-0326526826226510,703,0002,650
2014-06-022742772732773,836,0002,770
2014-05-302722732702724,621,0002,720
2014-05-292722762702753,121,0002,750
2014-05-282782782742752,193,0002,750
2014-05-272752792742783,158,0002,780
2014-05-262732752722732,305,0002,730
2014-05-232702732682703,382,0002,700
2014-05-222662702642693,732,0002,690
2014-05-212622662612663,882,0002,660
2014-05-202612642562635,067,0002,630
2014-05-192572612562593,991,0002,590
2014-05-162592592532555,549,0002,550
2014-05-152702712632675,598,0002,670
2014-05-142722742702732,436,0002,730
2014-05-132722732662724,496,0002,720
2014-05-122722752702702,831,0002,700
2014-05-092702762702742,968,0002,740
2014-05-082712742702714,475,0002,710
2014-05-072752752682684,738,0002,680
2014-05-022732762722762,935,0002,760
2014-05-012722742692734,450,0002,730
2014-04-302732752692713,649,0002,710
2014-04-282702712682693,363,0002,690
2014-04-252732782702724,650,0002,720
2014-04-242752762712725,246,0002,720
2014-04-232722752722743,349,0002,740
2014-04-222762782682695,892,0002,690
2014-04-212742782732744,364,0002,740
2014-04-182722732692702,969,0002,700
2014-04-172692732692705,472,0002,700
2014-04-162642692642694,058,0002,690
2014-04-152642652612624,313,0002,620
2014-04-142622652612624,189,0002,620
2014-04-112582652572627,642,0002,620
2014-04-102632682612648,266,0002,640
2014-04-092622622582595,949,0002,590
2014-04-082672692642645,747,0002,640
2014-04-072612702602677,794,0002,670
2014-04-042622662612629,932,0002,620
2014-04-032672682632656,747,0002,650
2014-04-022682712632679,797,0002,670
2014-04-0126927026226810,093,0002,680
2014-03-312722732662717,111,0002,710
2014-03-282652742642719,058,0002,710
2014-03-2726026425326311,071,0002,630
2014-03-262622682602678,289,0002,670
2014-03-252672682602658,971,0002,650
2014-03-242742792672687,423,0002,680
2014-03-202842842752754,549,0002,750
2014-03-192842872782813,757,0002,810
2014-03-182832862812833,120,0002,830
2014-03-172822842772783,097,0002,780
2014-03-142912942852856,036,0002,850
2014-03-132932962922943,940,0002,940
2014-03-122962992942952,731,0002,950
2014-03-113043043003042,256,0003,040
2014-03-103043073023034,262,0003,030
2014-03-073043062983034,380,0003,030
2014-03-0629930629630211,187,0003,020
2014-03-0530030129229615,617,0002,960
2014-03-042722812702794,456,0002,790
2014-03-032742772702763,228,0002,760
2014-02-282792802762793,708,0002,790
2014-02-272822832792825,007,0002,820
2014-02-262832862812843,480,0002,840
2014-02-252902902852873,395,0002,870
2014-02-242852912812864,556,0002,860
2014-02-212862882812864,560,0002,860
2014-02-202922932792816,772,0002,810
2014-02-193013022942962,943,0002,960
2014-02-182963032943023,868,0003,020
2014-02-172973042932974,868,0002,970
2014-02-142932972862924,777,0002,920
2014-02-132932942902922,521,0002,920
2014-02-122932942902931,993,0002,930
2014-02-102952962872882,827,0002,880
2014-02-072862942862914,005,0002,910
2014-02-062752802722763,658,0002,760
2014-02-052802812712753,382,0002,750
2014-02-042832852742755,662,0002,750
2014-02-032932982922953,367,0002,950
2014-01-313043062952963,564,0002,960
2014-01-302983042973013,771,0003,010
2014-01-292963072963063,816,0003,060
2014-01-282932942892904,118,0002,900
2014-01-272922972922934,250,0002,930
2014-01-243043083013025,736,0003,020
2014-01-233183183103113,447,0003,110
2014-01-223223223153172,971,0003,170
2014-01-213223223163173,555,0003,170
2014-01-203213233183192,891,0003,190
2014-01-173173213173202,230,0003,200
2014-01-163153233143195,329,0003,190
2014-01-153143153113143,283,0003,140
2014-01-143113123073093,234,0003,090
2014-01-103113183083175,054,0003,170
2014-01-093163163103132,750,0003,130
2014-01-083183193123163,375,0003,160
2014-01-073163183143163,314,0003,160
2014-01-063193223153174,263,0003,170

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