4631 DIC(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,711	2,774.5	2,705	2,771.5	845,900	2,771.50
2023-12-28	2,515	2,705	2,511	2,694	2,053,200	2,694
2023-12-27	2,550.5	2,557	2,542	2,555.5	299,700	2,555.50
2023-12-26	2,570.5	2,574	2,533.5	2,537.5	287,300	2,537.50
2023-12-25	2,601	2,602.5	2,570	2,573	373,400	2,573
2023-12-22	2,556.5	2,585	2,550	2,578.5	308,500	2,578.50
2023-12-21	2,550	2,558	2,547	2,557.5	281,300	2,557.50
2023-12-20	2,510	2,559.5	2,507	2,554	475,500	2,554
2023-12-19	2,503.5	2,503.5	2,469.5	2,493.5	259,900	2,493.50
2023-12-18	2,500	2,505.5	2,480.5	2,502.5	311,800	2,502.50
2023-12-15	2,463.5	2,504	2,454	2,504	508,000	2,504
2023-12-14	2,448	2,453	2,422.5	2,445.5	370,600	2,445.50
2023-12-13	2,449.5	2,449.5	2,425	2,434.5	217,300	2,434.50
2023-12-12	2,471.5	2,471.5	2,434	2,438	211,700	2,438
2023-12-11	2,460	2,471.5	2,447	2,463.5	293,900	2,463.50
2023-12-08	2,450	2,452	2,425	2,441	379,700	2,441
2023-12-07	2,470	2,474.5	2,455	2,461.5	206,900	2,461.50
2023-12-06	2,438	2,475	2,433.5	2,472.5	305,200	2,472.50
2023-12-05	2,420	2,431.5	2,409	2,427	327,000	2,427
2023-12-04	2,407	2,429.5	2,405.5	2,419.5	302,600	2,419.50
2023-12-01	2,452.5	2,452.5	2,420.5	2,420.5	193,900	2,420.50
2023-11-30	2,420.5	2,435	2,411	2,433.5	395,300	2,433.50
2023-11-29	2,435	2,459.5	2,435	2,443.5	156,300	2,443.50
2023-11-28	2,450	2,458	2,439	2,454	201,900	2,454
2023-11-27	2,450	2,456	2,433.5	2,454.5	216,900	2,454.50
2023-11-24	2,440	2,452	2,429	2,446.5	244,700	2,446.50
2023-11-22	2,400.5	2,425	2,400.5	2,415	261,600	2,415
2023-11-21	2,390	2,405.5	2,376.5	2,400.5	269,200	2,400.50
2023-11-20	2,436	2,441.5	2,392.5	2,395.5	273,900	2,395.50
2023-11-17	2,399.5	2,440	2,396	2,437	254,000	2,437
2023-11-16	2,422.5	2,425	2,384	2,405	347,400	2,405
2023-11-15	2,346.5	2,433	2,346.5	2,432	618,300	2,432
2023-11-14	2,462	2,465	2,290	2,326	850,400	2,326
2023-11-13	2,452	2,459	2,433.5	2,449.5	227,900	2,449.50
2023-11-10	2,415.5	2,449.5	2,401	2,445	381,200	2,445
2023-11-09	2,374	2,412	2,372	2,406	334,300	2,406
2023-11-08	2,380	2,398	2,346	2,356.5	469,600	2,356.50
2023-11-07	2,402	2,409.5	2,387.5	2,393.5	168,700	2,393.50
2023-11-06	2,417	2,418.5	2,395	2,402.5	294,100	2,402.50
2023-11-02	2,421	2,428	2,381	2,393.5	226,800	2,393.50
2023-11-01	2,400	2,414.5	2,384.5	2,407.5	356,500	2,407.50
2023-10-31	2,342	2,367.5	2,336	2,367.5	288,700	2,367.50
2023-10-30	2,339.5	2,348.5	2,329.5	2,340	266,500	2,340
2023-10-27	2,368.5	2,381.5	2,358	2,381	248,100	2,381
2023-10-26	2,370	2,371	2,330	2,336	218,300	2,336
2023-10-25	2,385	2,391.5	2,361	2,364	163,600	2,364
2023-10-24	2,360	2,384	2,337	2,373	303,400	2,373
2023-10-23	2,382.5	2,390.5	2,364.5	2,368.5	189,300	2,368.50
2023-10-20	2,398	2,401	2,383	2,385.5	163,800	2,385.50
2023-10-19	2,392	2,405	2,390	2,400	137,500	2,400
2023-10-18	2,429	2,429	2,397	2,406	148,800	2,406
2023-10-17	2,431.5	2,442.5	2,396.5	2,411.5	223,900	2,411.50
2023-10-16	2,422.5	2,440	2,409.5	2,417	143,300	2,417
2023-10-13	2,436.5	2,447.5	2,423	2,434	247,300	2,434
2023-10-12	2,425	2,453.5	2,423	2,452.5	206,200	2,452.50
2023-10-11	2,413	2,424	2,403	2,412.5	185,700	2,412.50
2023-10-10	2,401.5	2,419	2,393.5	2,412.5	252,200	2,412.50
2023-10-06	2,367	2,395	2,356.5	2,370	227,400	2,370
2023-10-05	2,333.5	2,366.5	2,323.5	2,361.5	222,600	2,361.50
2023-10-04	2,330	2,347.5	2,315	2,323	449,000	2,323
2023-10-03	2,400	2,403	2,347.5	2,350.5	412,100	2,350.50
2023-10-02	2,451	2,469	2,413	2,413.5	295,900	2,413.50
2023-09-29	2,461.5	2,467	2,417.5	2,428.5	381,200	2,428.50
2023-09-28	2,480	2,487.5	2,448	2,461.5	249,300	2,461.50
2023-09-27	2,465	2,484	2,451.5	2,484	282,800	2,484
2023-09-26	2,500	2,500	2,466	2,466	209,500	2,466
2023-09-25	2,498	2,500	2,470	2,492.5	231,400	2,492.50
2023-09-22	2,478.5	2,492.5	2,468	2,483	257,100	2,483
2023-09-21	2,481.5	2,504	2,481.5	2,491	217,700	2,491
2023-09-20	2,519	2,519	2,490.5	2,490.5	287,000	2,490.50
2023-09-19	2,517.5	2,529.5	2,500.5	2,512	325,300	2,512
2023-09-15	2,533.5	2,548	2,513	2,520	586,400	2,520
2023-09-14	2,500.5	2,512.5	2,497	2,505.5	367,400	2,505.50
2023-09-13	2,509.5	2,510	2,483.5	2,498	279,300	2,498
2023-09-12	2,500	2,507.5	2,481.5	2,501.5	249,800	2,501.50
2023-09-11	2,500	2,507.5	2,472.5	2,480.5	227,300	2,480.50
2023-09-08	2,520.5	2,520.5	2,485.5	2,488.5	491,800	2,488.50
2023-09-07	2,522	2,543	2,513	2,513	284,800	2,513
2023-09-06	2,530	2,533.5	2,514	2,521.5	439,200	2,521.50
2023-09-05	2,538	2,538.5	2,510.5	2,534.5	417,800	2,534.50
2023-09-04	2,524	2,534.5	2,496	2,534.5	646,300	2,534.50
2023-09-01	2,505.5	2,531	2,499	2,523.5	454,000	2,523.50
2023-08-31	2,508	2,524	2,501.5	2,511.5	588,200	2,511.50
2023-08-30	2,508	2,523	2,496.5	2,514.5	344,300	2,514.50
2023-08-29	2,511	2,512.5	2,493	2,504	286,600	2,504
2023-08-28	2,469.5	2,498	2,469.5	2,498	260,300	2,498
2023-08-25	2,440	2,463	2,437	2,457	305,500	2,457
2023-08-24	2,448	2,454	2,427	2,451.5	450,200	2,451.50
2023-08-23	2,416	2,451.5	2,414	2,450	303,100	2,450
2023-08-22	2,411	2,429	2,399	2,429	284,700	2,429
2023-08-21	2,420	2,432	2,413.5	2,416	200,800	2,416
2023-08-18	2,406	2,424.5	2,402	2,411	316,600	2,411
2023-08-17	2,451	2,456	2,397.5	2,421.5	474,800	2,421.50
2023-08-16	2,451.5	2,473	2,450	2,462	339,800	2,462
2023-08-15	2,455.5	2,481	2,452.5	2,462	325,400	2,462
2023-08-14	2,500	2,520	2,449.5	2,461	527,000	2,461
2023-08-10	2,442.5	2,502	2,441	2,474.5	873,200	2,474.50
2023-08-09	2,622	2,662	2,415	2,448.5	1,229,200	2,448.50
2023-08-08	2,651	2,668	2,606.5	2,626	696,200	2,626
2023-08-07	2,672.5	2,709.5	2,671.5	2,700	278,200	2,700
2023-08-04	2,665	2,687.5	2,661	2,677.5	228,100	2,677.50
2023-08-03	2,760	2,760	2,677	2,680	536,600	2,680
2023-08-02	2,770	2,820.5	2,757.5	2,785.5	786,000	2,785.50
2023-08-01	2,765	2,775	2,735	2,759.5	659,000	2,759.50
2023-07-31	2,670	2,692	2,663.5	2,681	314,300	2,681
2023-07-28	2,619	2,641.5	2,603	2,641	326,800	2,641
2023-07-27	2,646	2,655.5	2,619.5	2,639	218,900	2,639
2023-07-26	2,658	2,668	2,641.5	2,650	133,800	2,650
2023-07-25	2,649.5	2,664.5	2,648	2,657.5	178,700	2,657.50
2023-07-24	2,625	2,651.5	2,615	2,638	191,700	2,638
2023-07-21	2,615.5	2,627	2,603.5	2,619	164,300	2,619
2023-07-20	2,619.5	2,640	2,614	2,616	180,000	2,616
2023-07-19	2,600	2,613.5	2,597	2,613	200,500	2,613
2023-07-18	2,569	2,587.5	2,560	2,578.5	191,800	2,578.50
2023-07-14	2,574	2,599.5	2,553	2,561.5	324,900	2,561.50
2023-07-13	2,591	2,596.5	2,570	2,570.5	148,700	2,570.50
2023-07-12	2,628.5	2,631	2,584.5	2,584.5	190,500	2,584.50
2023-07-11	2,649	2,658	2,614	2,616.5	213,800	2,616.50
2023-07-10	2,649	2,657	2,622	2,633	298,300	2,633
2023-07-07	2,632.5	2,644	2,616	2,623	294,200	2,623
2023-07-06	2,655.5	2,663.5	2,637	2,653	227,800	2,653
2023-07-05	2,660	2,674.5	2,641.5	2,668.5	274,200	2,668.50
2023-07-04	2,685	2,689.5	2,669.5	2,670	440,800	2,670
2023-07-03	2,628.5	2,689.5	2,628.5	2,686	640,600	2,686
2023-06-30	2,619	2,625.5	2,583.5	2,611	405,100	2,611
2023-06-29	2,634.5	2,646	2,598.5	2,607.5	600,300	2,607.50
2023-06-28	2,643	2,691.5	2,643	2,687.5	747,100	2,687.50
2023-06-27	2,663.5	2,664.5	2,629	2,635.5	388,400	2,635.50
2023-06-26	2,621.5	2,653.5	2,611	2,633	247,800	2,633
2023-06-23	2,625	2,635	2,595	2,605.5	349,300	2,605.50
2023-06-22	2,606	2,632.5	2,606	2,622	297,400	2,622
2023-06-21	2,597.5	2,616	2,596.5	2,607.5	338,600	2,607.50
2023-06-20	2,615	2,620	2,605	2,612.5	272,300	2,612.50
2023-06-19	2,639	2,649	2,609	2,621	329,900	2,621
2023-06-16	2,615	2,634.5	2,605.5	2,626	586,400	2,626
2023-06-15	2,621	2,634	2,591	2,621	386,300	2,621
2023-06-14	2,599.5	2,624.5	2,592	2,612.5	567,400	2,612.50
2023-06-13	2,595	2,597	2,579	2,580	338,200	2,580
2023-06-12	2,585	2,592.5	2,577.5	2,590	185,000	2,590
2023-06-09	2,573	2,586.5	2,563.5	2,583	320,100	2,583
2023-06-08	2,581	2,586.5	2,545	2,556	308,000	2,556
2023-06-07	2,593.5	2,608	2,568	2,571.5	490,600	2,571.50
2023-06-06	2,540.5	2,572	2,533	2,572	310,900	2,572
2023-06-05	2,559	2,573	2,545	2,555	398,500	2,555
2023-06-02	2,490	2,521	2,483	2,517	468,000	2,517
2023-06-01	2,475	2,487	2,458	2,485	496,500	2,485
2023-05-31	2,527	2,528	2,479	2,487	591,800	2,487
2023-05-30	2,561	2,566	2,534	2,546	187,300	2,546
2023-05-29	2,579	2,608	2,568	2,569	268,600	2,569
2023-05-26	2,574	2,578	2,549	2,551	217,300	2,551
2023-05-25	2,537	2,576	2,534	2,570	304,100	2,570
2023-05-24	2,554	2,568	2,543	2,546	243,600	2,546
2023-05-23	2,554	2,574	2,542	2,551	380,000	2,551
2023-05-22	2,520	2,553	2,517	2,553	328,100	2,553
2023-05-19	2,520	2,531	2,512	2,525	337,200	2,525
2023-05-18	2,520	2,521	2,485	2,513	266,900	2,513
2023-05-17	2,498	2,512	2,491	2,504	351,100	2,504
2023-05-16	2,479	2,493	2,458	2,488	478,500	2,488
2023-05-15	2,548	2,569	2,466	2,487	777,000	2,487
2023-05-12	2,542	2,549	2,521	2,526	364,700	2,526
2023-05-11	2,520	2,521	2,507	2,513	184,000	2,513
2023-05-10	2,520	2,539	2,517	2,527	239,500	2,527
2023-05-09	2,512	2,523	2,494	2,518	317,900	2,518
2023-05-08	2,499	2,513	2,494	2,510	187,500	2,510
2023-05-02	2,522	2,522	2,498	2,505	207,100	2,505
2023-05-01	2,514	2,528	2,512	2,525	247,900	2,525
2023-04-28	2,486	2,502	2,480	2,502	343,400	2,502
2023-04-27	2,445	2,467	2,438	2,466	238,000	2,466
2023-04-26	2,452	2,457	2,440	2,450	274,300	2,450
2023-04-25	2,482	2,496	2,470	2,470	249,200	2,470
2023-04-24	2,471	2,475	2,458	2,467	200,000	2,467
2023-04-21	2,465	2,482	2,461	2,471	374,700	2,471
2023-04-20	2,440	2,457	2,437	2,454	133,400	2,454
2023-04-19	2,440	2,448	2,431	2,446	183,100	2,446
2023-04-18	2,443	2,458	2,436	2,448	278,600	2,448
2023-04-17	2,430	2,436	2,421	2,436	242,100	2,436
2023-04-14	2,427	2,427	2,407	2,414	266,400	2,414
2023-04-13	2,388	2,404	2,381	2,401	171,600	2,401
2023-04-12	2,385	2,401	2,385	2,393	181,000	2,393
2023-04-11	2,387	2,393	2,372	2,378	258,900	2,378
2023-04-10	2,392	2,396	2,367	2,371	212,300	2,371
2023-04-07	2,351	2,374	2,351	2,369	185,600	2,369
2023-04-06	2,360	2,365	2,347	2,354	255,300	2,354
2023-04-05	2,400	2,402	2,374	2,377	319,600	2,377
2023-04-04	2,421	2,429	2,409	2,415	295,700	2,415
2023-04-03	2,397	2,418	2,384	2,413	417,900	2,413
2023-03-31	2,387	2,395	2,375	2,380	364,300	2,380
2023-03-30	2,383	2,387	2,364	2,377	225,400	2,377
2023-03-29	2,360	2,377	2,354	2,376	292,600	2,376
2023-03-28	2,330	2,347	2,325	2,345	275,400	2,345
2023-03-27	2,325	2,327	2,313	2,321	227,300	2,321
2023-03-24	2,299	2,311	2,289	2,309	230,300	2,309
2023-03-23	2,276	2,309	2,272	2,307	233,900	2,307
2023-03-22	2,302	2,303	2,275	2,297	251,700	2,297
2023-03-20	2,263	2,287	2,257	2,260	337,500	2,260
2023-03-17	2,299	2,300	2,270	2,286	330,400	2,286
2023-03-16	2,265	2,282	2,245	2,278	541,000	2,278
2023-03-15	2,321	2,343	2,313	2,328	395,400	2,328
2023-03-14	2,315	2,317	2,277	2,287	727,800	2,287
2023-03-13	2,410	2,412	2,356	2,365	497,700	2,365
2023-03-10	2,427	2,446	2,425	2,439	400,500	2,439
2023-03-09	2,432	2,447	2,429	2,445	296,900	2,445
2023-03-08	2,414	2,422	2,404	2,418	378,900	2,418
2023-03-07	2,445	2,454	2,438	2,441	324,900	2,441
2023-03-06	2,460	2,461	2,441	2,445	264,600	2,445
2023-03-03	2,424	2,455	2,424	2,450	331,400	2,450
2023-03-02	2,448	2,454	2,419	2,421	196,800	2,421
2023-03-01	2,417	2,438	2,414	2,436	255,400	2,436
2023-02-28	2,460	2,460	2,419	2,430	368,300	2,430
2023-02-27	2,456	2,460	2,443	2,454	231,300	2,454
2023-02-24	2,430	2,448	2,412	2,447	313,500	2,447
2023-02-22	2,442	2,445	2,400	2,406	440,400	2,406
2023-02-21	2,430	2,462	2,427	2,454	428,000	2,454
2023-02-20	2,391	2,438	2,391	2,429	526,500	2,429
2023-02-17	2,370	2,375	2,354	2,374	661,600	2,374
2023-02-16	2,390	2,410	2,379	2,394	418,100	2,394
2023-02-15	2,381	2,398	2,368	2,377	481,700	2,377
2023-02-14	2,427	2,436	2,390	2,405	386,700	2,405
2023-02-13	2,429	2,429	2,398	2,411	159,800	2,411
2023-02-10	2,427	2,433	2,412	2,429	247,800	2,429
2023-02-09	2,402	2,435	2,401	2,430	231,500	2,430
2023-02-08	2,422	2,429	2,409	2,422	169,500	2,422
2023-02-07	2,421	2,432	2,408	2,422	226,300	2,422
2023-02-06	2,408	2,426	2,406	2,425	323,200	2,425
2023-02-03	2,369	2,399	2,359	2,392	365,700	2,392
2023-02-02	2,401	2,401	2,363	2,371	261,700	2,371
2023-02-01	2,413	2,414	2,388	2,396	254,100	2,396
2023-01-31	2,392	2,411	2,390	2,407	471,300	2,407
2023-01-30	2,381	2,386	2,367	2,381	258,700	2,381
2023-01-27	2,390	2,394	2,381	2,388	180,200	2,388
2023-01-26	2,379	2,387	2,376	2,385	192,200	2,385
2023-01-25	2,366	2,378	2,356	2,375	241,300	2,375
2023-01-24	2,370	2,377	2,362	2,376	284,000	2,376
2023-01-23	2,366	2,368	2,347	2,362	329,700	2,362
2023-01-20	2,350	2,351	2,332	2,346	165,500	2,346
2023-01-19	2,353	2,360	2,342	2,346	170,600	2,346
2023-01-18	2,349	2,376	2,336	2,357	183,900	2,357
2023-01-17	2,316	2,346	2,315	2,339	200,100	2,339
2023-01-16	2,310	2,318	2,297	2,311	263,700	2,311
2023-01-13	2,330	2,336	2,321	2,324	238,600	2,324
2023-01-12	2,350	2,353	2,340	2,340	174,900	2,340
2023-01-11	2,349	2,350	2,337	2,345	244,400	2,345
2023-01-10	2,364	2,376	2,337	2,345	264,200	2,345
2023-01-06	2,337	2,354	2,337	2,341	217,500	2,341
2023-01-05	2,317	2,348	2,317	2,347	327,600	2,347
2023-01-04	2,320	2,337	2,303	2,315	430,600	2,315

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04月
日	月	火	水	木	金	土
« 03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