4631 DIC(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,060	3,065	3,035	3,035	199,000	3,035
2019-12-27	3,050	3,075	3,040	3,065	279,800	3,065
2019-12-26	3,055	3,080	3,055	3,080	206,100	3,080
2019-12-25	3,100	3,100	3,050	3,055	217,500	3,055
2019-12-24	3,080	3,085	3,065	3,075	158,400	3,075
2019-12-23	3,050	3,060	3,035	3,055	171,600	3,055
2019-12-20	3,095	3,110	3,065	3,065	293,100	3,065
2019-12-19	3,070	3,115	3,070	3,115	146,500	3,115
2019-12-18	3,110	3,125	3,060	3,090	284,400	3,090
2019-12-17	3,120	3,140	3,070	3,070	382,800	3,070
2019-12-16	3,150	3,155	3,090	3,090	216,700	3,090
2019-12-13	3,170	3,180	3,145	3,150	450,400	3,150
2019-12-12	3,090	3,115	3,090	3,095	358,300	3,095
2019-12-11	3,050	3,100	3,040	3,075	407,600	3,075
2019-12-10	3,050	3,080	3,035	3,060	510,500	3,060
2019-12-09	3,030	3,055	2,995	3,010	503,900	3,010
2019-12-06	3,005	3,015	2,977	2,978	384,000	2,978
2019-12-05	2,995	3,025	2,986	2,989	495,600	2,989
2019-12-04	2,972	2,983	2,963	2,964	357,500	2,964
2019-12-03	2,970	3,010	2,951	2,996	326,400	2,996
2019-12-02	2,988	3,015	2,983	2,998	268,400	2,998
2019-11-29	2,985	2,990	2,963	2,970	330,500	2,970
2019-11-28	3,035	3,035	2,982	2,997	299,100	2,997
2019-11-27	3,020	3,035	2,999	3,020	246,300	3,020
2019-11-26	3,025	3,035	2,972	2,972	405,200	2,972
2019-11-25	2,998	3,010	2,983	2,993	288,600	2,993
2019-11-22	2,979	2,996	2,950	2,961	278,300	2,961
2019-11-21	2,958	2,976	2,922	2,966	354,000	2,966
2019-11-20	3,000	3,020	2,970	2,970	572,700	2,970
2019-11-19	2,995	3,035	2,969	2,995	483,200	2,995
2019-11-18	3,100	3,100	2,989	2,993	538,200	2,993
2019-11-15	3,110	3,140	3,075	3,120	426,600	3,120
2019-11-14	3,190	3,210	3,085	3,120	490,000	3,120
2019-11-13	3,225	3,255	3,210	3,220	268,300	3,220
2019-11-12	3,235	3,250	3,220	3,240	263,800	3,240
2019-11-11	3,270	3,280	3,245	3,255	200,400	3,255
2019-11-08	3,290	3,290	3,245	3,260	375,600	3,260
2019-11-07	3,235	3,245	3,210	3,225	174,600	3,225
2019-11-06	3,260	3,260	3,215	3,245	213,400	3,245
2019-11-05	3,190	3,235	3,185	3,235	328,700	3,235
2019-11-01	3,095	3,135	3,085	3,130	257,200	3,130
2019-10-31	3,125	3,145	3,090	3,130	298,600	3,130
2019-10-30	3,150	3,170	3,120	3,140	341,100	3,140
2019-10-29	3,170	3,190	3,155	3,175	278,800	3,175
2019-10-28	3,135	3,165	3,135	3,145	267,200	3,145
2019-10-25	3,130	3,150	3,105	3,140	302,300	3,140
2019-10-24	3,135	3,145	3,105	3,140	271,100	3,140
2019-10-23	3,120	3,120	3,085	3,115	266,800	3,115
2019-10-21	3,085	3,115	3,075	3,105	218,900	3,105
2019-10-18	3,130	3,145	3,085	3,115	264,900	3,115
2019-10-17	3,125	3,135	3,090	3,110	218,300	3,110
2019-10-16	3,150	3,160	3,110	3,120	250,100	3,120
2019-10-15	3,135	3,150	3,100	3,110	241,100	3,110
2019-10-11	3,015	3,065	2,991	3,050	294,600	3,050
2019-10-10	2,976	2,985	2,935	2,982	177,600	2,982
2019-10-09	2,926	2,944	2,894	2,942	335,700	2,942
2019-10-08	2,976	3,010	2,972	2,979	253,500	2,979
2019-10-07	2,972	2,995	2,943	2,958	236,600	2,958
2019-10-04	2,962	2,968	2,929	2,965	235,800	2,965
2019-10-03	2,981	3,005	2,965	2,974	292,500	2,974
2019-10-02	3,005	3,060	3,005	3,050	235,400	3,050
2019-10-01	2,990	3,075	2,990	3,045	282,000	3,045
2019-09-30	3,020	3,020	2,985	2,998	323,600	2,998
2019-09-27	3,045	3,055	2,990	3,025	200,800	3,025
2019-09-26	3,065	3,090	3,035	3,045	291,800	3,045
2019-09-25	3,010	3,020	2,966	3,010	200,700	3,010
2019-09-24	3,010	3,050	3,000	3,035	188,700	3,035
2019-09-20	3,035	3,040	2,998	3,025	343,400	3,025
2019-09-19	2,982	3,055	2,982	3,015	336,300	3,015
2019-09-18	3,005	3,050	2,969	3,045	359,500	3,045
2019-09-17	3,060	3,060	2,984	3,015	446,400	3,015
2019-09-13	3,130	3,130	3,080	3,100	573,500	3,100
2019-09-12	3,085	3,110	3,060	3,070	519,900	3,070
2019-09-11	2,951	3,040	2,948	3,030	525,200	3,030
2019-09-10	2,882	2,925	2,873	2,920	337,700	2,920
2019-09-09	2,850	2,853	2,825	2,844	217,200	2,844
2019-09-06	2,839	2,846	2,815	2,840	325,000	2,840
2019-09-05	2,781	2,837	2,778	2,832	463,400	2,832
2019-09-04	2,760	2,776	2,746	2,768	303,100	2,768
2019-09-03	2,773	2,798	2,773	2,780	289,400	2,780
2019-09-02	2,796	2,800	2,769	2,780	425,000	2,780
2019-08-30	2,723	2,811	2,723	2,808	903,200	2,808
2019-08-29	2,620	2,624	2,585	2,610	223,800	2,610
2019-08-28	2,605	2,635	2,603	2,609	208,700	2,609
2019-08-27	2,587	2,612	2,582	2,596	285,400	2,596
2019-08-26	2,555	2,564	2,534	2,550	375,400	2,550
2019-08-23	2,670	2,672	2,628	2,634	375,400	2,634
2019-08-22	2,680	2,680	2,653	2,668	317,100	2,668
2019-08-21	2,676	2,685	2,651	2,657	253,600	2,657
2019-08-20	2,684	2,726	2,676	2,726	320,900	2,726
2019-08-19	2,719	2,720	2,684	2,684	251,100	2,684
2019-08-16	2,654	2,677	2,639	2,670	296,900	2,670
2019-08-15	2,647	2,686	2,640	2,686	296,300	2,686
2019-08-14	2,729	2,752	2,696	2,727	372,700	2,727
2019-08-13	2,720	2,754	2,666	2,679	441,500	2,679
2019-08-09	2,782	2,784	2,721	2,756	358,100	2,756
2019-08-08	2,700	2,814	2,682	2,754	668,700	2,754
2019-08-07	2,708	2,735	2,694	2,722	321,000	2,722
2019-08-06	2,635	2,748	2,625	2,732	388,800	2,732
2019-08-05	2,720	2,739	2,691	2,735	504,900	2,735
2019-08-02	2,850	2,859	2,803	2,816	332,800	2,816
2019-08-01	2,913	2,943	2,886	2,928	211,100	2,928
2019-07-31	2,933	2,970	2,919	2,955	229,300	2,955
2019-07-30	2,925	2,961	2,914	2,958	604,000	2,958
2019-07-29	2,935	2,935	2,898	2,913	179,800	2,913
2019-07-26	2,946	2,959	2,917	2,941	235,700	2,941
2019-07-25	2,978	2,980	2,948	2,962	216,500	2,962
2019-07-24	3,000	3,015	2,960	2,973	473,500	2,973
2019-07-23	2,888	2,944	2,881	2,939	338,000	2,939
2019-07-22	2,882	2,901	2,861	2,869	319,800	2,869
2019-07-19	2,819	2,891	2,798	2,890	334,500	2,890
2019-07-18	2,873	2,873	2,780	2,787	379,500	2,787
2019-07-17	2,867	2,909	2,856	2,899	395,400	2,899
2019-07-16	2,834	2,864	2,833	2,854	251,200	2,854
2019-07-12	2,855	2,856	2,814	2,829	297,500	2,829
2019-07-11	2,792	2,841	2,775	2,836	267,300	2,836
2019-07-10	2,817	2,825	2,802	2,811	365,300	2,811
2019-07-09	2,878	2,885	2,827	2,845	282,000	2,845
2019-07-08	2,878	2,901	2,871	2,882	309,800	2,882
2019-07-05	2,895	2,915	2,892	2,900	244,200	2,900
2019-07-04	2,886	2,915	2,864	2,909	388,800	2,909
2019-07-03	2,887	2,887	2,851	2,885	250,400	2,885
2019-07-02	2,915	2,922	2,898	2,914	274,300	2,914
2019-07-01	2,880	2,906	2,856	2,906	365,100	2,906
2019-06-28	2,860	2,860	2,822	2,844	309,400	2,844
2019-06-27	2,800	2,857	2,795	2,856	479,300	2,856
2019-06-26	2,782	2,811	2,770	2,774	369,800	2,774
2019-06-25	2,861	2,866	2,833	2,839	471,800	2,839
2019-06-24	2,828	2,867	2,818	2,860	328,900	2,860
2019-06-21	2,810	2,848	2,786	2,840	533,900	2,840
2019-06-20	2,835	2,835	2,791	2,821	287,600	2,821
2019-06-19	2,804	2,843	2,796	2,827	288,000	2,827
2019-06-18	2,790	2,807	2,762	2,770	221,800	2,770
2019-06-17	2,790	2,798	2,768	2,783	228,700	2,783
2019-06-14	2,807	2,823	2,787	2,810	307,900	2,810
2019-06-13	2,832	2,850	2,780	2,815	347,100	2,815
2019-06-12	2,843	2,859	2,826	2,835	302,400	2,835
2019-06-11	2,802	2,857	2,796	2,831	382,500	2,831
2019-06-10	2,793	2,800	2,763	2,785	293,900	2,785
2019-06-07	2,755	2,766	2,735	2,755	310,300	2,755
2019-06-06	2,710	2,730	2,707	2,712	258,900	2,712
2019-06-05	2,715	2,748	2,713	2,728	541,700	2,728
2019-06-04	2,596	2,666	2,588	2,665	511,600	2,665
2019-06-03	2,600	2,630	2,587	2,615	647,200	2,615
2019-05-31	2,708	2,712	2,645	2,645	831,400	2,645
2019-05-30	2,683	2,765	2,676	2,746	556,500	2,746
2019-05-29	2,734	2,736	2,675	2,698	788,800	2,698
2019-05-28	2,756	2,784	2,745	2,784	479,800	2,784
2019-05-27	2,750	2,759	2,727	2,736	337,900	2,736
2019-05-24	2,700	2,764	2,684	2,740	567,700	2,740
2019-05-23	2,721	2,741	2,715	2,727	339,600	2,727
2019-05-22	2,756	2,778	2,744	2,755	366,000	2,755
2019-05-21	2,710	2,759	2,703	2,749	550,600	2,749
2019-05-20	2,761	2,781	2,739	2,758	583,700	2,758
2019-05-17	2,766	2,779	2,704	2,760	897,900	2,760
2019-05-16	2,790	2,796	2,707	2,764	792,000	2,764
2019-05-15	2,897	2,936	2,760	2,784	837,600	2,784
2019-05-14	2,800	2,887	2,791	2,887	616,900	2,887
2019-05-13	2,955	2,958	2,905	2,916	373,600	2,916
2019-05-10	2,975	3,010	2,948	2,972	678,000	2,972
2019-05-09	3,020	3,025	2,972	3,000	576,400	3,000
2019-05-08	3,135	3,145	3,040	3,050	647,500	3,050
2019-05-07	3,325	3,330	3,190	3,190	410,300	3,190
2019-04-26	3,250	3,265	3,230	3,255	264,900	3,255
2019-04-25	3,280	3,305	3,260	3,285	221,800	3,285
2019-04-24	3,365	3,370	3,275	3,290	314,200	3,290
2019-04-23	3,340	3,360	3,320	3,325	268,000	3,325
2019-04-22	3,370	3,370	3,320	3,330	204,200	3,330
2019-04-19	3,360	3,365	3,335	3,345	163,400	3,345
2019-04-18	3,410	3,435	3,325	3,325	297,400	3,325
2019-04-17	3,420	3,450	3,405	3,420	230,800	3,420
2019-04-16	3,460	3,475	3,425	3,425	253,500	3,425
2019-04-15	3,530	3,545	3,480	3,480	321,200	3,480
2019-04-12	3,410	3,420	3,385	3,410	226,000	3,410
2019-04-11	3,435	3,450	3,415	3,425	162,600	3,425
2019-04-10	3,430	3,455	3,415	3,435	192,300	3,435
2019-04-09	3,475	3,495	3,455	3,470	209,000	3,470
2019-04-08	3,515	3,520	3,480	3,495	231,700	3,495
2019-04-05	3,480	3,525	3,470	3,515	259,000	3,515
2019-04-04	3,435	3,475	3,425	3,450	202,800	3,450
2019-04-03	3,395	3,440	3,395	3,435	212,900	3,435
2019-04-02	3,440	3,440	3,385	3,390	312,800	3,390
2019-04-01	3,300	3,375	3,285	3,370	395,000	3,370
2019-03-29	3,275	3,295	3,225	3,235	255,800	3,235
2019-03-28	3,295	3,300	3,255	3,260	295,800	3,260
2019-03-27	3,280	3,335	3,270	3,330	387,000	3,330
2019-03-26	3,235	3,290	3,210	3,285	519,100	3,285
2019-03-25	3,275	3,275	3,170	3,220	590,000	3,220
2019-03-22	3,355	3,355	3,310	3,345	357,500	3,345
2019-03-20	3,335	3,345	3,320	3,335	319,900	3,335
2019-03-19	3,395	3,395	3,350	3,355	172,500	3,355
2019-03-18	3,395	3,395	3,350	3,390	237,400	3,390
2019-03-15	3,350	3,375	3,330	3,355	379,100	3,355
2019-03-14	3,405	3,410	3,330	3,335	356,100	3,335
2019-03-13	3,430	3,455	3,395	3,410	320,000	3,410
2019-03-12	3,500	3,515	3,470	3,480	345,400	3,480
2019-03-11	3,435	3,460	3,415	3,450	276,000	3,450
2019-03-08	3,530	3,535	3,435	3,445	378,900	3,445
2019-03-07	3,560	3,580	3,540	3,555	273,100	3,555
2019-03-06	3,620	3,630	3,585	3,590	246,600	3,590
2019-03-05	3,595	3,610	3,575	3,600	286,000	3,600
2019-03-04	3,600	3,635	3,580	3,625	399,600	3,625
2019-03-01	3,540	3,545	3,480	3,515	348,300	3,515
2019-02-28	3,565	3,575	3,520	3,540	285,400	3,540
2019-02-27	3,575	3,595	3,530	3,545	266,300	3,545
2019-02-26	3,570	3,615	3,550	3,590	325,800	3,590
2019-02-25	3,600	3,625	3,580	3,595	333,900	3,595
2019-02-22	3,565	3,590	3,550	3,580	284,700	3,580
2019-02-21	3,595	3,615	3,570	3,595	392,700	3,595
2019-02-20	3,570	3,615	3,550	3,555	322,400	3,555
2019-02-19	3,525	3,580	3,515	3,555	242,900	3,555
2019-02-18	3,495	3,575	3,490	3,560	515,500	3,560
2019-02-15	3,315	3,475	3,310	3,430	478,200	3,430
2019-02-14	3,420	3,455	3,350	3,370	592,100	3,370
2019-02-13	3,420	3,425	3,385	3,425	234,400	3,425
2019-02-12	3,335	3,405	3,310	3,380	297,600	3,380
2019-02-08	3,400	3,415	3,285	3,300	436,200	3,300
2019-02-07	3,535	3,535	3,450	3,470	172,500	3,470
2019-02-06	3,550	3,550	3,505	3,520	200,400	3,520
2019-02-05	3,480	3,525	3,465	3,520	234,600	3,520
2019-02-04	3,500	3,510	3,475	3,495	178,300	3,495
2019-02-01	3,475	3,500	3,430	3,465	293,900	3,465
2019-01-31	3,505	3,525	3,470	3,485	323,500	3,485
2019-01-30	3,510	3,510	3,430	3,440	383,100	3,440
2019-01-29	3,475	3,495	3,445	3,485	416,000	3,485
2019-01-28	3,495	3,510	3,445	3,460	291,400	3,460
2019-01-25	3,475	3,530	3,460	3,505	285,900	3,505
2019-01-24	3,435	3,465	3,410	3,460	276,900	3,460
2019-01-23	3,440	3,495	3,420	3,480	306,400	3,480
2019-01-22	3,520	3,545	3,460	3,475	212,100	3,475
2019-01-21	3,490	3,540	3,485	3,510	232,500	3,510
2019-01-18	3,425	3,465	3,410	3,455	258,800	3,455
2019-01-17	3,450	3,450	3,410	3,425	186,900	3,425
2019-01-16	3,440	3,440	3,375	3,405	195,900	3,405
2019-01-15	3,335	3,440	3,320	3,425	332,300	3,425
2019-01-11	3,370	3,400	3,355	3,395	310,900	3,395
2019-01-10	3,325	3,385	3,315	3,360	344,100	3,360
2019-01-09	3,315	3,405	3,295	3,380	734,100	3,380
2019-01-08	3,345	3,355	3,310	3,315	642,600	3,315
2019-01-07	3,345	3,440	3,340	3,350	520,400	3,350
2019-01-04	3,280	3,280	3,190	3,250	626,000	3,250

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11月
日	月	火	水	木	金	土
« 10月31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