1. HOME >
  2. 株価時系列 >
  3. 4631 >
  4. 2016年

4631 DIC(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,5403,5603,5053,550341,3003,550
2016-12-293,6003,6103,5403,560476,8003,560
2016-12-283,6303,6553,5553,610461,8003,610
2016-12-273,6453,6803,6353,660292,4003,660
2016-12-263,6753,7103,6453,655255,4003,655
2016-12-223,6603,6603,6153,655425,0003,655
2016-12-213,7103,7253,6353,665703,0003,665
2016-12-203,6503,6553,6153,640496,8003,640
2016-12-193,6703,6953,6553,685353,7003,685
2016-12-163,7303,7453,6903,700359,3003,700
2016-12-153,7153,7253,6753,715401,4003,715
2016-12-143,6703,6753,6253,670564,2003,670
2016-12-133,7053,7453,6653,690756,0003,690
2016-12-123,8403,8403,7003,765721,0003,765
2016-12-093,8403,8453,7703,840816,4003,840
2016-12-083,6753,7753,6703,770910,0003,770
2016-12-073,6103,6303,5853,605441,6003,605
2016-12-063,5453,6103,5453,610633,3003,610
2016-12-053,4853,5103,4653,510450,6003,510
2016-12-023,4903,5353,4853,510425,3003,510
2016-12-013,6003,6003,5003,520918,6003,520
2016-11-303,5553,5753,5253,535515,7003,535
2016-11-293,4603,5303,4603,500330,0003,500
2016-11-283,5003,5003,4403,490407,6003,490
2016-11-253,5503,6603,5003,510855,7003,510
2016-11-243,5003,5553,4703,5401,223,0003,540
2016-11-223,3203,4103,3103,400809,8003,400
2016-11-213,2503,3203,2453,295657,5003,295
2016-11-183,2153,2253,1753,195429,5003,195
2016-11-173,1203,1653,1003,160469,2003,160
2016-11-163,0803,1203,0803,110437,0003,110
2016-11-153,1653,1802,9983,035997,9003,035
2016-11-143,1203,2553,1103,215678,4003,215
2016-11-113,1653,2203,1103,125411,7003,125
2016-11-103,2003,2153,1453,170535,4003,170
2016-11-093,2003,2002,9152,963546,4002,963
2016-11-083,1503,2003,1503,165357,6003,165
2016-11-073,1653,1703,1303,155292,3003,155
2016-11-043,0453,1153,0303,110488,8003,110
2016-11-023,1053,1303,0753,095447,2003,095
2016-11-013,1503,1703,1153,135516,3003,135
2016-10-313,2053,2103,1703,185533,2003,185
2016-10-283,2103,2253,1653,225531,9003,225
2016-10-273,2453,2453,1753,190433,3003,190
2016-10-263,1703,2353,1603,230407,0003,230
2016-10-253,2353,2503,1803,190433,5003,190
2016-10-243,1453,2103,1453,205463,9003,205
2016-10-213,1453,1653,1053,115638,9003,115
2016-10-203,1503,1803,0903,130990,0003,130
2016-10-193,2753,2903,1303,1651,077,0003,165
2016-10-173,3353,3353,2703,275601,8003,275
2016-10-133,2703,3103,2403,270567,9003,270
2016-10-123,1953,2603,1853,240558,0003,240
2016-10-113,2303,2703,2203,240288,1003,240
2016-10-073,2303,2403,2053,230348,1003,230
2016-10-063,2503,2653,2203,230309,7003,230
2016-10-053,2103,2303,1703,225314,7003,225
2016-10-043,1603,2103,1553,205434,2003,205
2016-10-033,1553,1903,1303,135400,7003,135
2016-09-303,1453,1553,1053,110645,4003,110
2016-09-293,2403,2703,2203,235308,5003,235
2016-09-283,2153,2203,1453,200418,3003,200
2016-09-273,1003,2203,0853,220557,8003,220
2016-09-263,1553,1653,1353,140226,0003,140
2016-09-233,1653,1803,1153,170343,9003,170
2016-09-213,0653,1953,0603,195366,6003,195
2016-09-203,0103,1052,9963,090448,1003,090
2016-09-163,1203,1403,0353,065597,1003,065
2016-09-152,9782,9832,9362,959531,2002,959
2016-09-143,0003,0252,9762,991336,8002,991
2016-09-133,0103,0352,9923,025406,1003,025
2016-09-123,0053,0852,9913,030847,6003,030
2016-09-092,9603,0102,9543,000607,5003,000
2016-09-083,0353,0402,9532,990893,4002,990
2016-09-073,0053,0603,0003,055454,1003,055
2016-09-062,9593,0752,9593,065583,1003,065
2016-09-053,0903,1202,9972,997490,6002,997
2016-09-023,0153,0802,9333,060932,9003,060
2016-09-013,1103,1452,9983,0151,138,5003,015
2016-08-313,1653,2103,1303,145859,8003,145
2016-08-303,1303,1453,0953,125527,2003,125
2016-08-293,1003,1503,0753,125806,0003,125
2016-08-262,9753,0202,9502,994773,4002,994
2016-08-252,9482,9742,9132,964605,0002,964
2016-08-242,9472,9882,9202,934566,1002,934
2016-08-232,8902,9332,8662,888898,6002,888
2016-08-222,8252,9412,8242,904862,3002,904
2016-08-192,7502,8242,7442,805622,4002,805
2016-08-182,7052,7372,6912,710333,2002,710
2016-08-172,6632,7322,6472,729390,4002,729
2016-08-162,7182,7412,6622,664459,2002,664
2016-08-152,6752,7252,6562,693417,3002,693
2016-08-122,6612,7232,6552,717934,0002,717
2016-08-102,5852,6782,5852,6581,078,5002,658
2016-08-092,4052,6072,4012,5771,212,4002,577
2016-08-082,3442,4162,3252,409443,0002,409
2016-08-052,3932,4062,3372,344360,6002,344
2016-08-042,3172,4222,3052,413411,8002,413
2016-08-032,3422,3522,3042,311460,2002,311
2016-08-022,3962,4362,3912,403307,2002,403
2016-08-012,4052,4212,3582,414387,9002,414
2016-07-292,4482,4782,3852,455509,6002,455
2016-07-282,4432,4692,4352,456361,4002,456
2016-07-272,3822,4662,3822,457465,4002,457
2016-07-262,4092,4122,3442,364586,7002,364
2016-07-252,3892,4372,3852,409600,3002,409
2016-07-222,3792,3942,3572,360437,5002,360
2016-07-212,3822,4302,3762,429538,7002,429
2016-07-202,3372,3502,2802,343734,0002,343
2016-07-192,3912,4172,3422,358808,1002,358
2016-07-152,4042,4362,3752,3771,014,1002,377
2016-07-142,3642,4212,3412,414804,3002,414
2016-07-132,3642,4082,3482,3581,087,4002,358
2016-07-122,2502,3152,2222,2821,066,9002,282
2016-07-112,1282,1982,1262,173541,1002,173
2016-07-082,0902,1222,0782,078564,3002,078
2016-07-072,0832,1202,0602,079839,1002,079
2016-07-062,0902,1062,0372,069529,5002,069
2016-07-052,1322,1382,1082,124270,6002,124
2016-07-042,1572,1572,0922,133456,1002,133
2016-07-012,1442,1522,1092,132543,1002,132
2016-06-302,1242,1552,1122,126884,5002,126
2016-06-292,0902,1152,0562,0781,525,0002,078
2016-06-282,0002,0741,9502,0581,207,2002,058
2016-06-272162182102146,417,0002,140
2016-06-242442442152167,540,0002,160
2016-06-232392432382422,358,0002,420
2016-06-222402412352384,247,0002,380
2016-06-212382402332383,850,0002,380
2016-06-202352372332362,829,0002,360
2016-06-172282352272297,838,0002,290
2016-06-162302312232245,318,0002,240
2016-06-152272332262294,247,0002,290
2016-06-142352362272306,124,0002,300
2016-06-132462482382384,653,0002,380
2016-06-102492492452484,876,0002,480
2016-06-092512522462474,668,0002,470
2016-06-082552572522533,974,0002,530
2016-06-072512572492563,947,0002,560
2016-06-062462512442513,245,0002,510
2016-06-032512532482502,785,0002,500
2016-06-022572592502513,357,0002,510
2016-06-012592632582612,858,0002,610
2016-05-312582642572633,362,0002,630
2016-05-302592612552592,508,0002,590
2016-05-272562582542551,810,0002,550
2016-05-262582602552564,144,0002,560
2016-05-252582582532552,271,0002,550
2016-05-242532542502523,362,0002,520
2016-05-232552552492534,978,0002,530
2016-05-202552562522554,178,0002,550
2016-05-192652662552574,614,0002,570
2016-05-182592642562635,269,0002,630
2016-05-172542572512573,619,0002,570
2016-05-162562572482514,515,0002,510
2016-05-132512622452546,973,0002,540
2016-05-122482512472512,119,0002,510
2016-05-112542552482513,667,0002,510
2016-05-102442532442524,315,0002,520
2016-05-092492502422434,842,0002,430
2016-05-062472492442473,644,0002,470
2016-05-022462512452464,373,0002,460
2016-04-282662702562573,937,0002,570
2016-04-272652682612644,938,0002,640
2016-04-262702712642675,435,0002,670
2016-04-252782792722743,281,0002,740
2016-04-222712772702764,884,0002,760
2016-04-212732742702743,151,0002,740
2016-04-202702732672684,478,0002,680
2016-04-192612682602665,029,0002,660
2016-04-182562602552563,335,0002,560
2016-04-152662682632662,650,0002,660
2016-04-142622702612695,216,0002,690
2016-04-132562612562582,886,0002,580
2016-04-122452522422512,937,0002,510
2016-04-112452472402462,211,0002,460
2016-04-082352492342453,385,0002,450
2016-04-072422462382404,479,0002,400
2016-04-062432452382426,092,0002,420
2016-04-052572572452463,528,0002,460
2016-04-042582612532573,453,0002,570
2016-04-012692692562585,700,0002,580
2016-03-312722722672693,534,0002,690
2016-03-302722732672693,447,0002,690
2016-03-292692752682727,319,0002,720
2016-03-282662712622687,241,0002,680
2016-03-252572612542602,975,0002,600
2016-03-242602622552573,500,0002,570
2016-03-232622622552603,493,0002,600
2016-03-222682692602624,629,0002,620
2016-03-182582632532627,956,0002,620
2016-03-172562612552567,488,0002,560
2016-03-162542622512556,572,0002,550
2016-03-152572582532567,573,0002,560
2016-03-142542602542575,336,0002,570
2016-03-112412522412517,270,0002,510
2016-03-102432512412476,215,0002,470
2016-03-092402412362406,222,0002,400
2016-03-082472472392436,966,0002,430
2016-03-072512532432476,181,0002,470
2016-03-0424525224225010,730,0002,500
2016-03-032452482432475,952,0002,470
2016-03-022442482412474,940,0002,470
2016-03-012422432342386,027,0002,380
2016-02-292482562432434,517,0002,430
2016-02-262512542432464,790,0002,460
2016-02-252492512452495,121,0002,490
2016-02-242372442332425,242,0002,420
2016-02-232432462392404,631,0002,400
2016-02-222402442402424,088,0002,420
2016-02-192492512412424,212,0002,420
2016-02-182512562492524,488,0002,520
2016-02-172462512402447,619,0002,440
2016-02-162522542462477,872,0002,470
2016-02-1525525623625410,007,0002,540
2016-02-1224925022622910,173,0002,290
2016-02-102702722552598,480,0002,590
2016-02-092782802682714,374,0002,710
2016-02-082802942802903,277,0002,900
2016-02-052822882802834,194,0002,830
2016-02-042862942852892,448,0002,890
2016-02-033003052862894,063,0002,890
2016-02-023113113023043,382,0003,040
2016-02-013143183123144,040,0003,140
2016-01-292973072963065,563,0003,060
2016-01-282993022962973,956,0002,970
2016-01-272932992922973,576,0002,970
2016-01-262942942852863,337,0002,860
2016-01-253033042952994,023,0002,990
2016-01-222852972852974,827,0002,970
2016-01-212842922762774,201,0002,770
2016-01-202952962852854,454,0002,850
2016-01-192922992922973,659,0002,970
2016-01-182902972862944,961,0002,940
2016-01-153063062972984,995,0002,980
2016-01-143013032953008,387,0003,000
2016-01-133033123023103,492,0003,100
2016-01-123033052982985,604,0002,980
2016-01-083033143003076,459,0003,070
2016-01-073173173073093,607,0003,090
2016-01-063213233143172,733,0003,170
2016-01-053183223153185,201,0003,180
2016-01-043273313203224,192,0003,220

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