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
2019-12-303,0603,0653,0353,035199,0003,035
2019-12-273,0503,0753,0403,065279,8003,065
2019-12-263,0553,0803,0553,080206,1003,080
2019-12-253,1003,1003,0503,055217,5003,055
2019-12-243,0803,0853,0653,075158,4003,075
2019-12-233,0503,0603,0353,055171,6003,055
2019-12-203,0953,1103,0653,065293,1003,065
2019-12-193,0703,1153,0703,115146,5003,115
2019-12-183,1103,1253,0603,090284,4003,090
2019-12-173,1203,1403,0703,070382,8003,070
2019-12-163,1503,1553,0903,090216,7003,090
2019-12-133,1703,1803,1453,150450,4003,150
2019-12-123,0903,1153,0903,095358,3003,095
2019-12-113,0503,1003,0403,075407,6003,075
2019-12-103,0503,0803,0353,060510,5003,060
2019-12-093,0303,0552,9953,010503,9003,010
2019-12-063,0053,0152,9772,978384,0002,978
2019-12-052,9953,0252,9862,989495,6002,989
2019-12-042,9722,9832,9632,964357,5002,964
2019-12-032,9703,0102,9512,996326,4002,996
2019-12-022,9883,0152,9832,998268,4002,998
2019-11-292,9852,9902,9632,970330,5002,970
2019-11-283,0353,0352,9822,997299,1002,997
2019-11-273,0203,0352,9993,020246,3003,020
2019-11-263,0253,0352,9722,972405,2002,972
2019-11-252,9983,0102,9832,993288,6002,993
2019-11-222,9792,9962,9502,961278,3002,961
2019-11-212,9582,9762,9222,966354,0002,966
2019-11-203,0003,0202,9702,970572,7002,970
2019-11-192,9953,0352,9692,995483,2002,995
2019-11-183,1003,1002,9892,993538,2002,993
2019-11-153,1103,1403,0753,120426,6003,120
2019-11-143,1903,2103,0853,120490,0003,120
2019-11-133,2253,2553,2103,220268,3003,220
2019-11-123,2353,2503,2203,240263,8003,240
2019-11-113,2703,2803,2453,255200,4003,255
2019-11-083,2903,2903,2453,260375,6003,260
2019-11-073,2353,2453,2103,225174,6003,225
2019-11-063,2603,2603,2153,245213,4003,245
2019-11-053,1903,2353,1853,235328,7003,235
2019-11-013,0953,1353,0853,130257,2003,130
2019-10-313,1253,1453,0903,130298,6003,130
2019-10-303,1503,1703,1203,140341,1003,140
2019-10-293,1703,1903,1553,175278,8003,175
2019-10-283,1353,1653,1353,145267,2003,145
2019-10-253,1303,1503,1053,140302,3003,140
2019-10-243,1353,1453,1053,140271,1003,140
2019-10-233,1203,1203,0853,115266,8003,115
2019-10-213,0853,1153,0753,105218,9003,105
2019-10-183,1303,1453,0853,115264,9003,115
2019-10-173,1253,1353,0903,110218,3003,110
2019-10-163,1503,1603,1103,120250,1003,120
2019-10-153,1353,1503,1003,110241,1003,110
2019-10-113,0153,0652,9913,050294,6003,050
2019-10-102,9762,9852,9352,982177,6002,982
2019-10-092,9262,9442,8942,942335,7002,942
2019-10-082,9763,0102,9722,979253,5002,979
2019-10-072,9722,9952,9432,958236,6002,958
2019-10-042,9622,9682,9292,965235,8002,965
2019-10-032,9813,0052,9652,974292,5002,974
2019-10-023,0053,0603,0053,050235,4003,050
2019-10-012,9903,0752,9903,045282,0003,045
2019-09-303,0203,0202,9852,998323,6002,998
2019-09-273,0453,0552,9903,025200,8003,025
2019-09-263,0653,0903,0353,045291,8003,045
2019-09-253,0103,0202,9663,010200,7003,010
2019-09-243,0103,0503,0003,035188,7003,035
2019-09-203,0353,0402,9983,025343,4003,025
2019-09-192,9823,0552,9823,015336,3003,015
2019-09-183,0053,0502,9693,045359,5003,045
2019-09-173,0603,0602,9843,015446,4003,015
2019-09-133,1303,1303,0803,100573,5003,100
2019-09-123,0853,1103,0603,070519,9003,070
2019-09-112,9513,0402,9483,030525,2003,030
2019-09-102,8822,9252,8732,920337,7002,920
2019-09-092,8502,8532,8252,844217,2002,844
2019-09-062,8392,8462,8152,840325,0002,840
2019-09-052,7812,8372,7782,832463,4002,832
2019-09-042,7602,7762,7462,768303,1002,768
2019-09-032,7732,7982,7732,780289,4002,780
2019-09-022,7962,8002,7692,780425,0002,780
2019-08-302,7232,8112,7232,808903,2002,808
2019-08-292,6202,6242,5852,610223,8002,610
2019-08-282,6052,6352,6032,609208,7002,609
2019-08-272,5872,6122,5822,596285,4002,596
2019-08-262,5552,5642,5342,550375,4002,550
2019-08-232,6702,6722,6282,634375,4002,634
2019-08-222,6802,6802,6532,668317,1002,668
2019-08-212,6762,6852,6512,657253,6002,657
2019-08-202,6842,7262,6762,726320,9002,726
2019-08-192,7192,7202,6842,684251,1002,684
2019-08-162,6542,6772,6392,670296,9002,670
2019-08-152,6472,6862,6402,686296,3002,686
2019-08-142,7292,7522,6962,727372,7002,727
2019-08-132,7202,7542,6662,679441,5002,679
2019-08-092,7822,7842,7212,756358,1002,756
2019-08-082,7002,8142,6822,754668,7002,754
2019-08-072,7082,7352,6942,722321,0002,722
2019-08-062,6352,7482,6252,732388,8002,732
2019-08-052,7202,7392,6912,735504,9002,735
2019-08-022,8502,8592,8032,816332,8002,816
2019-08-012,9132,9432,8862,928211,1002,928
2019-07-312,9332,9702,9192,955229,3002,955
2019-07-302,9252,9612,9142,958604,0002,958
2019-07-292,9352,9352,8982,913179,8002,913
2019-07-262,9462,9592,9172,941235,7002,941
2019-07-252,9782,9802,9482,962216,5002,962
2019-07-243,0003,0152,9602,973473,5002,973
2019-07-232,8882,9442,8812,939338,0002,939
2019-07-222,8822,9012,8612,869319,8002,869
2019-07-192,8192,8912,7982,890334,5002,890
2019-07-182,8732,8732,7802,787379,5002,787
2019-07-172,8672,9092,8562,899395,4002,899
2019-07-162,8342,8642,8332,854251,2002,854
2019-07-122,8552,8562,8142,829297,5002,829
2019-07-112,7922,8412,7752,836267,3002,836
2019-07-102,8172,8252,8022,811365,3002,811
2019-07-092,8782,8852,8272,845282,0002,845
2019-07-082,8782,9012,8712,882309,8002,882
2019-07-052,8952,9152,8922,900244,2002,900
2019-07-042,8862,9152,8642,909388,8002,909
2019-07-032,8872,8872,8512,885250,4002,885
2019-07-022,9152,9222,8982,914274,3002,914
2019-07-012,8802,9062,8562,906365,1002,906
2019-06-282,8602,8602,8222,844309,4002,844
2019-06-272,8002,8572,7952,856479,3002,856
2019-06-262,7822,8112,7702,774369,8002,774
2019-06-252,8612,8662,8332,839471,8002,839
2019-06-242,8282,8672,8182,860328,9002,860
2019-06-212,8102,8482,7862,840533,9002,840
2019-06-202,8352,8352,7912,821287,6002,821
2019-06-192,8042,8432,7962,827288,0002,827
2019-06-182,7902,8072,7622,770221,8002,770
2019-06-172,7902,7982,7682,783228,7002,783
2019-06-142,8072,8232,7872,810307,9002,810
2019-06-132,8322,8502,7802,815347,1002,815
2019-06-122,8432,8592,8262,835302,4002,835
2019-06-112,8022,8572,7962,831382,5002,831
2019-06-102,7932,8002,7632,785293,9002,785
2019-06-072,7552,7662,7352,755310,3002,755
2019-06-062,7102,7302,7072,712258,9002,712
2019-06-052,7152,7482,7132,728541,7002,728
2019-06-042,5962,6662,5882,665511,6002,665
2019-06-032,6002,6302,5872,615647,2002,615
2019-05-312,7082,7122,6452,645831,4002,645
2019-05-302,6832,7652,6762,746556,5002,746
2019-05-292,7342,7362,6752,698788,8002,698
2019-05-282,7562,7842,7452,784479,8002,784
2019-05-272,7502,7592,7272,736337,9002,736
2019-05-242,7002,7642,6842,740567,7002,740
2019-05-232,7212,7412,7152,727339,6002,727
2019-05-222,7562,7782,7442,755366,0002,755
2019-05-212,7102,7592,7032,749550,6002,749
2019-05-202,7612,7812,7392,758583,7002,758
2019-05-172,7662,7792,7042,760897,9002,760
2019-05-162,7902,7962,7072,764792,0002,764
2019-05-152,8972,9362,7602,784837,6002,784
2019-05-142,8002,8872,7912,887616,9002,887
2019-05-132,9552,9582,9052,916373,6002,916
2019-05-102,9753,0102,9482,972678,0002,972
2019-05-093,0203,0252,9723,000576,4003,000
2019-05-083,1353,1453,0403,050647,5003,050
2019-05-073,3253,3303,1903,190410,3003,190
2019-04-263,2503,2653,2303,255264,9003,255
2019-04-253,2803,3053,2603,285221,8003,285
2019-04-243,3653,3703,2753,290314,2003,290
2019-04-233,3403,3603,3203,325268,0003,325
2019-04-223,3703,3703,3203,330204,2003,330
2019-04-193,3603,3653,3353,345163,4003,345
2019-04-183,4103,4353,3253,325297,4003,325
2019-04-173,4203,4503,4053,420230,8003,420
2019-04-163,4603,4753,4253,425253,5003,425
2019-04-153,5303,5453,4803,480321,2003,480
2019-04-123,4103,4203,3853,410226,0003,410
2019-04-113,4353,4503,4153,425162,6003,425
2019-04-103,4303,4553,4153,435192,3003,435
2019-04-093,4753,4953,4553,470209,0003,470
2019-04-083,5153,5203,4803,495231,7003,495
2019-04-053,4803,5253,4703,515259,0003,515
2019-04-043,4353,4753,4253,450202,8003,450
2019-04-033,3953,4403,3953,435212,9003,435
2019-04-023,4403,4403,3853,390312,8003,390
2019-04-013,3003,3753,2853,370395,0003,370
2019-03-293,2753,2953,2253,235255,8003,235
2019-03-283,2953,3003,2553,260295,8003,260
2019-03-273,2803,3353,2703,330387,0003,330
2019-03-263,2353,2903,2103,285519,1003,285
2019-03-253,2753,2753,1703,220590,0003,220
2019-03-223,3553,3553,3103,345357,5003,345
2019-03-203,3353,3453,3203,335319,9003,335
2019-03-193,3953,3953,3503,355172,5003,355
2019-03-183,3953,3953,3503,390237,4003,390
2019-03-153,3503,3753,3303,355379,1003,355
2019-03-143,4053,4103,3303,335356,1003,335
2019-03-133,4303,4553,3953,410320,0003,410
2019-03-123,5003,5153,4703,480345,4003,480
2019-03-113,4353,4603,4153,450276,0003,450
2019-03-083,5303,5353,4353,445378,9003,445
2019-03-073,5603,5803,5403,555273,1003,555
2019-03-063,6203,6303,5853,590246,6003,590
2019-03-053,5953,6103,5753,600286,0003,600
2019-03-043,6003,6353,5803,625399,6003,625
2019-03-013,5403,5453,4803,515348,3003,515
2019-02-283,5653,5753,5203,540285,4003,540
2019-02-273,5753,5953,5303,545266,3003,545
2019-02-263,5703,6153,5503,590325,8003,590
2019-02-253,6003,6253,5803,595333,9003,595
2019-02-223,5653,5903,5503,580284,7003,580
2019-02-213,5953,6153,5703,595392,7003,595
2019-02-203,5703,6153,5503,555322,4003,555
2019-02-193,5253,5803,5153,555242,9003,555
2019-02-183,4953,5753,4903,560515,5003,560
2019-02-153,3153,4753,3103,430478,2003,430
2019-02-143,4203,4553,3503,370592,1003,370
2019-02-133,4203,4253,3853,425234,4003,425
2019-02-123,3353,4053,3103,380297,6003,380
2019-02-083,4003,4153,2853,300436,2003,300
2019-02-073,5353,5353,4503,470172,5003,470
2019-02-063,5503,5503,5053,520200,4003,520
2019-02-053,4803,5253,4653,520234,6003,520
2019-02-043,5003,5103,4753,495178,3003,495
2019-02-013,4753,5003,4303,465293,9003,465
2019-01-313,5053,5253,4703,485323,5003,485
2019-01-303,5103,5103,4303,440383,1003,440
2019-01-293,4753,4953,4453,485416,0003,485
2019-01-283,4953,5103,4453,460291,4003,460
2019-01-253,4753,5303,4603,505285,9003,505
2019-01-243,4353,4653,4103,460276,9003,460
2019-01-233,4403,4953,4203,480306,4003,480
2019-01-223,5203,5453,4603,475212,1003,475
2019-01-213,4903,5403,4853,510232,5003,510
2019-01-183,4253,4653,4103,455258,8003,455
2019-01-173,4503,4503,4103,425186,9003,425
2019-01-163,4403,4403,3753,405195,9003,405
2019-01-153,3353,4403,3203,425332,3003,425
2019-01-113,3703,4003,3553,395310,9003,395
2019-01-103,3253,3853,3153,360344,1003,360
2019-01-093,3153,4053,2953,380734,1003,380
2019-01-083,3453,3553,3103,315642,6003,315
2019-01-073,3453,4403,3403,350520,4003,350
2019-01-043,2803,2803,1903,250626,0003,250

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