4631 DIC(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,645	2,645	2,602	2,604	195,400	2,604
2020-12-29	2,616	2,641	2,604	2,641	313,300	2,641
2020-12-28	2,673	2,675	2,633	2,665	470,700	2,665
2020-12-25	2,641	2,674	2,632	2,674	287,800	2,674
2020-12-24	2,612	2,631	2,601	2,607	232,300	2,607
2020-12-23	2,642	2,643	2,586	2,587	321,000	2,587
2020-12-22	2,652	2,653	2,625	2,632	386,100	2,632
2020-12-21	2,640	2,660	2,626	2,649	343,300	2,649
2020-12-18	2,605	2,637	2,601	2,625	372,800	2,625
2020-12-17	2,630	2,645	2,604	2,628	373,100	2,628
2020-12-16	2,668	2,684	2,640	2,646	356,000	2,646
2020-12-15	2,638	2,677	2,635	2,652	308,800	2,652
2020-12-14	2,670	2,710	2,668	2,673	229,700	2,673
2020-12-11	2,683	2,709	2,654	2,682	262,100	2,682
2020-12-10	2,659	2,722	2,653	2,688	341,900	2,688
2020-12-09	2,600	2,680	2,590	2,672	277,900	2,672
2020-12-08	2,600	2,622	2,576	2,609	209,400	2,609
2020-12-07	2,684	2,684	2,610	2,610	319,700	2,610
2020-12-04	2,610	2,644	2,609	2,641	183,700	2,641
2020-12-03	2,640	2,659	2,624	2,636	275,200	2,636
2020-12-02	2,651	2,668	2,628	2,659	346,700	2,659
2020-12-01	2,575	2,650	2,570	2,641	351,600	2,641
2020-11-30	2,629	2,638	2,530	2,567	922,600	2,567
2020-11-27	2,608	2,616	2,582	2,595	343,400	2,595
2020-11-26	2,622	2,625	2,582	2,590	305,200	2,590
2020-11-25	2,630	2,675	2,625	2,640	406,900	2,640
2020-11-24	2,610	2,610	2,575	2,575	372,100	2,575
2020-11-20	2,544	2,568	2,539	2,565	274,900	2,565
2020-11-19	2,582	2,595	2,545	2,572	349,300	2,572
2020-11-18	2,573	2,589	2,538	2,571	396,600	2,571
2020-11-17	2,601	2,617	2,559	2,598	419,600	2,598
2020-11-16	2,605	2,639	2,602	2,629	322,400	2,629
2020-11-13	2,658	2,662	2,619	2,625	375,300	2,625
2020-11-12	2,691	2,698	2,651	2,673	293,800	2,673
2020-11-11	2,715	2,717	2,677	2,704	421,900	2,704
2020-11-10	2,640	2,672	2,612	2,642	320,000	2,642
2020-11-09	2,609	2,613	2,572	2,580	320,800	2,580
2020-11-06	2,546	2,584	2,535	2,574	181,000	2,574
2020-11-05	2,553	2,561	2,520	2,545	355,200	2,545
2020-11-04	2,582	2,598	2,556	2,572	217,900	2,572
2020-11-02	2,562	2,587	2,538	2,555	276,900	2,555
2020-10-30	2,596	2,596	2,525	2,536	313,600	2,536
2020-10-29	2,580	2,611	2,561	2,600	175,400	2,600
2020-10-28	2,626	2,637	2,596	2,613	212,800	2,613
2020-10-27	2,651	2,660	2,617	2,652	189,300	2,652
2020-10-26	2,645	2,673	2,636	2,653	142,800	2,653
2020-10-23	2,696	2,705	2,640	2,664	216,800	2,664
2020-10-22	2,694	2,700	2,676	2,677	175,600	2,677
2020-10-21	2,652	2,691	2,639	2,686	245,000	2,686
2020-10-20	2,635	2,651	2,623	2,635	187,500	2,635
2020-10-19	2,639	2,677	2,631	2,663	177,500	2,663
2020-10-16	2,630	2,664	2,618	2,628	184,800	2,628
2020-10-15	2,679	2,690	2,647	2,654	172,200	2,654
2020-10-14	2,641	2,675	2,636	2,675	189,100	2,675
2020-10-13	2,670	2,685	2,651	2,680	156,000	2,680
2020-10-12	2,650	2,677	2,640	2,677	119,300	2,677
2020-10-09	2,681	2,694	2,650	2,659	252,800	2,659
2020-10-08	2,671	2,704	2,660	2,671	307,700	2,671
2020-10-07	2,615	2,659	2,615	2,654	307,900	2,654
2020-10-06	2,650	2,669	2,648	2,662	191,300	2,662
2020-10-05	2,591	2,647	2,570	2,632	270,100	2,632
2020-10-02	2,631	2,649	2,557	2,572	475,400	2,572
2020-09-30	2,677	2,677	2,618	2,618	369,500	2,618
2020-09-29	2,693	2,698	2,652	2,680	224,200	2,680
2020-09-28	2,668	2,700	2,641	2,700	388,500	2,700
2020-09-25	2,651	2,656	2,607	2,621	264,200	2,621
2020-09-24	2,625	2,629	2,593	2,602	269,500	2,602
2020-09-23	2,650	2,659	2,597	2,627	322,700	2,627
2020-09-18	2,709	2,719	2,688	2,710	456,000	2,710
2020-09-17	2,717	2,725	2,675	2,679	336,900	2,679
2020-09-16	2,747	2,787	2,726	2,743	344,300	2,743
2020-09-15	2,770	2,780	2,739	2,763	300,400	2,763
2020-09-14	2,735	2,792	2,722	2,792	288,100	2,792
2020-09-11	2,671	2,708	2,649	2,691	529,900	2,691
2020-09-10	2,590	2,657	2,586	2,655	383,900	2,655
2020-09-09	2,518	2,595	2,506	2,589	367,000	2,589
2020-09-08	2,525	2,556	2,517	2,556	201,300	2,556
2020-09-07	2,484	2,525	2,483	2,512	267,100	2,512
2020-09-04	2,484	2,499	2,464	2,497	289,500	2,497
2020-09-03	2,531	2,542	2,497	2,522	400,900	2,522
2020-09-02	2,506	2,521	2,456	2,482	441,300	2,482
2020-09-01	2,500	2,501	2,461	2,480	382,000	2,480
2020-08-31	2,528	2,557	2,523	2,523	275,300	2,523
2020-08-28	2,524	2,568	2,485	2,499	496,700	2,499
2020-08-27	2,528	2,546	2,515	2,523	224,900	2,523
2020-08-26	2,510	2,522	2,498	2,520	172,300	2,520
2020-08-25	2,515	2,527	2,490	2,517	322,300	2,517
2020-08-24	2,483	2,489	2,459	2,468	250,300	2,468
2020-08-21	2,538	2,559	2,504	2,507	264,700	2,507
2020-08-20	2,485	2,547	2,482	2,529	468,900	2,529
2020-08-19	2,496	2,522	2,479	2,508	245,900	2,508
2020-08-18	2,539	2,543	2,495	2,496	348,000	2,496
2020-08-17	2,593	2,609	2,548	2,548	295,100	2,548
2020-08-14	2,638	2,649	2,586	2,592	375,700	2,592
2020-08-13	2,650	2,684	2,621	2,654	413,100	2,654
2020-08-12	2,593	2,609	2,563	2,609	539,500	2,609
2020-08-11	2,697	2,728	2,562	2,593	753,500	2,593
2020-08-07	2,702	2,710	2,664	2,669	201,700	2,669
2020-08-06	2,678	2,716	2,670	2,708	125,600	2,708
2020-08-05	2,683	2,703	2,655	2,694	194,100	2,694
2020-08-04	2,620	2,690	2,619	2,688	270,500	2,688
2020-08-03	2,561	2,604	2,557	2,568	248,500	2,568
2020-07-31	2,601	2,604	2,529	2,531	344,700	2,531
2020-07-30	2,700	2,700	2,627	2,633	237,800	2,633
2020-07-29	2,699	2,721	2,691	2,692	246,500	2,692
2020-07-28	2,737	2,752	2,704	2,715	281,500	2,715
2020-07-27	2,692	2,729	2,669	2,728	361,200	2,728
2020-07-22	2,727	2,756	2,714	2,714	173,700	2,714
2020-07-21	2,726	2,738	2,708	2,726	233,300	2,726
2020-07-20	2,700	2,732	2,674	2,732	206,800	2,732
2020-07-17	2,705	2,747	2,606	2,682	701,600	2,682
2020-07-16	2,789	2,798	2,746	2,751	255,900	2,751
2020-07-15	2,778	2,798	2,728	2,755	362,800	2,755
2020-07-14	2,750	2,763	2,726	2,741	214,900	2,741
2020-07-13	2,738	2,788	2,724	2,757	468,000	2,757
2020-07-10	2,688	2,693	2,644	2,644	272,200	2,644
2020-07-09	2,634	2,694	2,631	2,682	469,000	2,682
2020-07-08	2,650	2,681	2,632	2,655	321,000	2,655
2020-07-07	2,734	2,734	2,661	2,665	359,400	2,665
2020-07-06	2,717	2,769	2,700	2,758	258,300	2,758
2020-07-03	2,737	2,742	2,697	2,699	242,400	2,699
2020-07-02	2,720	2,727	2,683	2,707	266,700	2,707
2020-07-01	2,736	2,761	2,688	2,701	382,900	2,701
2020-06-30	2,706	2,740	2,697	2,701	261,200	2,701
2020-06-29	2,685	2,685	2,631	2,636	212,300	2,636
2020-06-26	2,723	2,756	2,715	2,735	335,200	2,735
2020-06-25	2,729	2,729	2,698	2,707	241,900	2,707
2020-06-24	2,771	2,772	2,734	2,735	270,600	2,735
2020-06-23	2,775	2,800	2,746	2,780	188,500	2,780
2020-06-22	2,729	2,775	2,715	2,751	172,300	2,751
2020-06-19	2,792	2,792	2,730	2,745	497,100	2,745
2020-06-18	2,745	2,787	2,719	2,774	289,500	2,774
2020-06-17	2,786	2,802	2,751	2,762	245,600	2,762
2020-06-16	2,709	2,797	2,697	2,797	443,900	2,797
2020-06-15	2,665	2,712	2,639	2,639	513,900	2,639
2020-06-12	2,702	2,715	2,657	2,710	623,000	2,710
2020-06-11	2,834	2,838	2,780	2,793	473,900	2,793
2020-06-10	2,882	2,904	2,862	2,878	342,900	2,878
2020-06-09	2,919	2,919	2,839	2,880	377,500	2,880
2020-06-08	2,933	2,936	2,880	2,919	359,900	2,919
2020-06-05	2,854	2,890	2,829	2,883	338,200	2,883
2020-06-04	2,882	2,890	2,818	2,838	388,200	2,838
2020-06-03	2,865	2,894	2,826	2,853	330,800	2,853
2020-06-02	2,770	2,810	2,753	2,806	503,300	2,806
2020-06-01	2,811	2,815	2,781	2,786	387,100	2,786
2020-05-29	2,830	2,846	2,803	2,811	599,000	2,811
2020-05-28	2,838	2,851	2,794	2,851	451,500	2,851
2020-05-27	2,746	2,805	2,732	2,803	382,900	2,803
2020-05-26	2,718	2,762	2,687	2,752	315,400	2,752
2020-05-25	2,693	2,701	2,651	2,690	216,800	2,690
2020-05-22	2,714	2,714	2,649	2,659	253,500	2,659
2020-05-21	2,723	2,738	2,663	2,676	273,600	2,676
2020-05-20	2,651	2,708	2,631	2,681	481,400	2,681
2020-05-19	2,700	2,719	2,622	2,639	573,800	2,639
2020-05-18	2,599	2,663	2,578	2,630	446,300	2,630
2020-05-15	2,388	2,617	2,342	2,589	1,298,700	2,589
2020-05-14	2,448	2,448	2,383	2,385	407,600	2,385
2020-05-13	2,427	2,472	2,405	2,463	424,000	2,463
2020-05-12	2,488	2,501	2,457	2,466	413,000	2,466
2020-05-11	2,478	2,525	2,475	2,509	354,400	2,509
2020-05-08	2,480	2,509	2,460	2,501	333,200	2,501
2020-05-07	2,443	2,459	2,421	2,433	287,300	2,433
2020-05-01	2,496	2,497	2,430	2,444	255,400	2,444
2020-04-30	2,506	2,551	2,505	2,524	511,500	2,524
2020-04-28	2,450	2,457	2,417	2,446	284,300	2,446
2020-04-27	2,410	2,461	2,405	2,450	248,900	2,450
2020-04-24	2,407	2,418	2,388	2,400	204,400	2,400
2020-04-23	2,324	2,407	2,324	2,407	213,900	2,407
2020-04-22	2,380	2,399	2,314	2,337	281,400	2,337
2020-04-21	2,360	2,390	2,343	2,379	248,900	2,379
2020-04-20	2,369	2,410	2,367	2,394	157,000	2,394
2020-04-17	2,377	2,425	2,359	2,404	225,600	2,404
2020-04-16	2,302	2,338	2,284	2,338	264,600	2,338
2020-04-15	2,433	2,440	2,350	2,363	486,100	2,363
2020-04-14	2,390	2,438	2,356	2,418	331,100	2,418
2020-04-13	2,417	2,417	2,345	2,350	183,100	2,350
2020-04-10	2,433	2,442	2,378	2,429	326,000	2,429
2020-04-09	2,367	2,393	2,350	2,383	195,600	2,383
2020-04-08	2,334	2,395	2,303	2,367	372,700	2,367
2020-04-07	2,304	2,338	2,242	2,303	400,300	2,303
2020-04-06	2,204	2,304	2,177	2,281	343,700	2,281
2020-04-03	2,176	2,259	2,176	2,216	337,100	2,216
2020-04-02	2,190	2,254	2,170	2,186	370,400	2,186
2020-04-01	2,293	2,346	2,185	2,218	473,000	2,218
2020-03-31	2,453	2,479	2,350	2,393	407,900	2,393
2020-03-30	2,399	2,481	2,356	2,479	361,300	2,479
2020-03-27	2,370	2,466	2,347	2,466	624,500	2,466
2020-03-26	2,303	2,319	2,221	2,232	399,500	2,232
2020-03-25	2,327	2,345	2,230	2,330	660,400	2,330
2020-03-24	2,010	2,081	1,984	2,077	472,400	2,077
2020-03-23	2,005	2,030	1,903	1,981	774,100	1,981
2020-03-19	1,922	2,036	1,895	2,022	682,800	2,022
2020-03-18	1,937	1,982	1,864	1,868	662,700	1,868
2020-03-17	1,854	1,963	1,833	1,909	838,900	1,909
2020-03-16	2,004	2,091	1,914	1,931	573,800	1,931
2020-03-13	1,910	2,061	1,884	1,987	946,000	1,987
2020-03-12	2,177	2,190	2,091	2,121	729,000	2,121
2020-03-11	2,328	2,351	2,251	2,251	664,400	2,251
2020-03-10	2,298	2,365	2,220	2,345	439,900	2,345
2020-03-09	2,393	2,409	2,316	2,356	460,600	2,356
2020-03-06	2,548	2,550	2,471	2,494	339,300	2,494
2020-03-05	2,608	2,616	2,557	2,599	314,700	2,599
2020-03-04	2,541	2,599	2,533	2,570	328,500	2,570
2020-03-03	2,628	2,647	2,570	2,570	491,100	2,570
2020-03-02	2,519	2,621	2,502	2,600	671,700	2,600
2020-02-28	2,579	2,606	2,538	2,559	542,800	2,559
2020-02-27	2,738	2,740	2,651	2,674	510,200	2,674
2020-02-26	2,769	2,776	2,728	2,773	380,500	2,773
2020-02-25	2,794	2,853	2,787	2,819	382,100	2,819
2020-02-21	2,917	2,953	2,905	2,909	266,900	2,909
2020-02-20	2,942	2,965	2,912	2,927	365,200	2,927
2020-02-19	2,968	2,968	2,924	2,947	303,800	2,947
2020-02-18	2,998	3,005	2,934	2,981	389,100	2,981
2020-02-17	3,080	3,100	3,010	3,035	438,700	3,035
2020-02-14	2,926	3,130	2,907	3,125	576,400	3,125
2020-02-13	2,945	2,954	2,915	2,943	179,200	2,943
2020-02-12	2,972	2,972	2,920	2,942	249,800	2,942
2020-02-10	2,915	2,976	2,915	2,960	202,200	2,960
2020-02-07	2,993	2,997	2,958	2,980	246,300	2,980
2020-02-06	2,996	3,030	2,991	3,000	372,400	3,000
2020-02-05	2,900	2,936	2,883	2,922	257,500	2,922
2020-02-04	2,853	2,875	2,831	2,872	407,200	2,872
2020-02-03	2,853	2,895	2,852	2,886	226,000	2,886
2020-01-31	2,910	2,940	2,908	2,922	193,100	2,922
2020-01-30	2,915	2,920	2,875	2,889	261,400	2,889
2020-01-29	2,892	2,926	2,878	2,926	277,900	2,926
2020-01-28	2,882	2,922	2,871	2,911	265,700	2,911
2020-01-27	2,980	2,990	2,924	2,928	366,100	2,928
2020-01-24	3,030	3,030	3,015	3,020	168,200	3,020
2020-01-23	3,005	3,015	2,988	3,000	183,000	3,000
2020-01-22	2,995	3,045	2,991	3,040	162,800	3,040
2020-01-21	3,030	3,030	3,000	3,010	165,100	3,010
2020-01-20	3,020	3,055	3,020	3,045	152,000	3,045
2020-01-17	2,988	3,020	2,977	3,020	187,100	3,020
2020-01-16	2,986	2,989	2,954	2,966	281,700	2,966
2020-01-15	2,992	3,015	2,978	2,987	346,400	2,987
2020-01-14	3,000	3,020	2,990	3,020	331,900	3,020
2020-01-10	3,020	3,020	2,970	2,975	323,400	2,975
2020-01-09	3,020	3,040	3,010	3,015	247,100	3,015
2020-01-08	3,030	3,030	2,936	2,961	520,400	2,961
2020-01-07	3,030	3,080	3,025	3,080	336,200	3,080
2020-01-06	3,000	3,035	2,996	3,020	438,000	3,020

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12月
日	月	火	水	木	金	土
« 11月29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	31