DIC(4631)の株価時系列情報
DIC(4631)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 330 | 333 | 328 | 333 | 3,662,001 |
1984/12/27 | 340 | 340 | 333 | 335 | 3,605,001 |
1984/12/26 | 337 | 344 | 336 | 340 | 27,726,007 |
1984/12/25 | 326 | 342 | 324 | 340 | 11,996,003 |
1984/12/24 | 325 | 329 | 323 | 327 | 3,890,001 |
1984/12/22 | 326 | 327 | 322 | 325 | 2,978,001 |
1984/12/21 | 329 | 334 | 327 | 329 | 18,123,004 |
1984/12/20 | 315 | 325 | 315 | 325 | 15,611,004 |
1984/12/19 | 312 | 317 | 311 | 315 | 10,139,002 |
1984/12/18 | 305 | 311 | 305 | 309 | 4,046,001 |
1984/12/17 | 308 | 312 | 306 | 306 | 3,831,001 |
1984/12/15 | 314 | 314 | 308 | 310 | 5,359,001 |
1984/12/14 | 300 | 312 | 300 | 309 | 18,582,004 |
1984/12/13 | 292 | 303 | 292 | 300 | 3,997,001 |
1984/12/12 | 294 | 296 | 292 | 292 | 1,030,000 |
1984/12/11 | 299 | 300 | 293 | 297 | 1,926,000 |
1984/12/10 | 295 | 301 | 295 | 300 | 4,013,001 |
1984/12/07 | 299 | 301 | 292 | 300 | 7,697,002 |
1984/12/06 | 285 | 292 | 285 | 289 | 1,455,000 |
1984/12/05 | 295 | 295 | 285 | 288 | 2,555,001 |
1984/12/04 | 290 | 302 | 288 | 297 | 9,139,002 |
1984/12/03 | 278 | 289 | 278 | 285 | 3,051,001 |
1984/12/01 | 279 | 280 | 275 | 276 | 722,000 |
1984/11/30 | 285 | 287 | 275 | 275 | 1,937,000 |
1984/11/29 | 268 | 284 | 268 | 284 | 1,119,000 |
1984/11/28 | 270 | 275 | 268 | 270 | 880,000 |
1984/11/27 | 277 | 279 | 268 | 275 | 656,000 |
1984/11/26 | 283 | 284 | 275 | 277 | 985,000 |
1984/11/24 | 283 | 285 | 281 | 283 | 1,820,000 |
1984/11/22 | 274 | 284 | 272 | 280 | 2,724,001 |
1984/11/21 | 274 | 276 | 272 | 273 | 821,000 |
1984/11/20 | 273 | 276 | 272 | 273 | 1,195,000 |
1984/11/19 | 273 | 275 | 271 | 272 | 526,000 |
1984/11/17 | 272 | 275 | 271 | 273 | 428,000 |
1984/11/16 | 280 | 281 | 275 | 277 | 1,694,000 |
1984/11/15 | 272 | 285 | 271 | 284 | 3,498,001 |
1984/11/14 | 268 | 274 | 268 | 274 | 1,394,000 |
1984/11/13 | 266 | 270 | 266 | 267 | 336,000 |
1984/11/12 | 271 | 271 | 265 | 265 | 481,000 |
1984/11/09 | 262 | 277 | 262 | 272 | 1,890,000 |
1984/11/08 | 263 | 263 | 260 | 261 | 500,000 |
1984/11/07 | 263 | 265 | 260 | 260 | 827,000 |
1984/11/06 | 260 | 264 | 260 | 263 | 749,000 |
1984/11/05 | 254 | 258 | 254 | 257 | 456,000 |
1984/11/02 | 254 | 254 | 252 | 253 | 297,000 |
1984/11/01 | 255 | 257 | 254 | 254 | 242,000 |
1984/10/31 | 254 | 257 | 253 | 256 | 212,000 |
1984/10/30 | 254 | 257 | 253 | 254 | 103,000 |
1984/10/29 | 255 | 257 | 253 | 255 | 171,000 |
1984/10/27 | 257 | 258 | 256 | 257 | 115,000 |
1984/10/26 | 256 | 259 | 256 | 256 | 225,000 |
1984/10/25 | 255 | 258 | 255 | 257 | 187,000 |
1984/10/24 | 253 | 257 | 253 | 257 | 270,000 |
1984/10/23 | 253 | 259 | 253 | 256 | 218,000 |
1984/10/22 | 249 | 250 | 248 | 250 | 124,000 |
1984/10/20 | 247 | 249 | 245 | 245 | 288,000 |
1984/10/19 | 249 | 249 | 247 | 247 | 112,000 |
1984/10/18 | 249 | 249 | 245 | 246 | 200,000 |
1984/10/17 | 247 | 249 | 244 | 248 | 569,000 |
1984/10/16 | 246 | 248 | 245 | 245 | 268,000 |
1984/10/15 | 250 | 250 | 248 | 248 | 135,000 |
1984/10/12 | 249 | 250 | 247 | 249 | 228,000 |
1984/10/11 | 252 | 255 | 248 | 249 | 377,000 |
1984/10/09 | 253 | 255 | 252 | 252 | 328,000 |
1984/10/08 | 251 | 258 | 251 | 255 | 405,000 |
1984/10/06 | 249 | 250 | 248 | 250 | 350,000 |
1984/10/05 | 246 | 250 | 246 | 250 | 680,000 |
1984/10/04 | 246 | 247 | 245 | 246 | 543,000 |
1984/10/03 | 246 | 247 | 245 | 245 | 576,000 |
1984/10/02 | 247 | 248 | 246 | 246 | 265,000 |
1984/10/01 | 246 | 248 | 246 | 247 | 724,000 |
1984/09/29 | 246 | 250 | 246 | 249 | 286,000 |
1984/09/28 | 249 | 250 | 247 | 247 | 260,000 |
1984/09/27 | 250 | 252 | 247 | 248 | 384,000 |
1984/09/26 | 250 | 252 | 250 | 250 | 177,000 |
1984/09/25 | 253 | 254 | 253 | 254 | 167,000 |
1984/09/22 | 251 | 253 | 251 | 251 | 157,000 |
1984/09/21 | 252 | 253 | 250 | 251 | 223,000 |
1984/09/20 | 251 | 253 | 250 | 253 | 362,000 |
1984/09/19 | 251 | 252 | 250 | 250 | 284,000 |
1984/09/18 | 253 | 254 | 252 | 252 | 102,000 |
1984/09/17 | 255 | 255 | 254 | 255 | 126,000 |
1984/09/14 | 253 | 255 | 253 | 255 | 261,000 |
1984/09/13 | 257 | 258 | 251 | 251 | 734,000 |
1984/09/12 | 257 | 259 | 257 | 257 | 81,000 |
1984/09/11 | 256 | 259 | 256 | 256 | 111,000 |
1984/09/10 | 256 | 257 | 255 | 256 | 104,000 |
1984/09/07 | 255 | 257 | 255 | 255 | 164,000 |
1984/09/06 | 258 | 258 | 255 | 257 | 297,000 |
1984/09/05 | 258 | 260 | 256 | 257 | 242,000 |
1984/09/04 | 262 | 263 | 258 | 258 | 401,000 |
1984/09/03 | 261 | 263 | 259 | 261 | 217,000 |
1984/09/01 | 256 | 262 | 256 | 262 | 316,000 |
1984/08/31 | 256 | 258 | 256 | 256 | 179,000 |
1984/08/30 | 257 | 260 | 256 | 258 | 126,000 |
1984/08/29 | 260 | 260 | 257 | 258 | 85,000 |
1984/08/28 | 257 | 261 | 255 | 256 | 160,000 |
1984/08/27 | 261 | 262 | 255 | 260 | 172,000 |
1984/08/25 | 260 | 262 | 258 | 262 | 88,000 |
1984/08/24 | 256 | 258 | 255 | 256 | 195,000 |
1984/08/23 | 257 | 260 | 256 | 258 | 202,000 |
1984/08/22 | 258 | 262 | 258 | 261 | 126,000 |
1984/08/21 | 259 | 259 | 255 | 257 | 85,000 |
1984/08/20 | 257 | 258 | 257 | 257 | 61,000 |
1984/08/18 | 254 | 258 | 253 | 258 | 35,000 |
1984/08/17 | 257 | 260 | 252 | 252 | 123,000 |
1984/08/16 | 250 | 252 | 250 | 252 | 161,000 |
1984/08/15 | 251 | 252 | 250 | 251 | 114,000 |
1984/08/14 | 250 | 255 | 250 | 252 | 84,000 |
1984/08/13 | 250 | 252 | 249 | 249 | 180,000 |
1984/08/10 | 252 | 253 | 250 | 252 | 291,000 |
1984/08/09 | 253 | 253 | 252 | 252 | 193,000 |
1984/08/08 | 255 | 255 | 253 | 253 | 214,000 |
1984/08/07 | 256 | 256 | 255 | 255 | 101,000 |
1984/08/06 | 257 | 260 | 256 | 258 | 58,000 |
1984/08/04 | 255 | 256 | 255 | 255 | 89,000 |
1984/08/03 | 259 | 259 | 255 | 256 | 77,000 |
1984/08/02 | 257 | 265 | 257 | 257 | 127,000 |
1984/08/01 | 253 | 259 | 253 | 256 | 139,000 |
1984/07/31 | 251 | 254 | 250 | 253 | 124,000 |
1984/07/30 | 260 | 264 | 260 | 260 | 101,000 |
1984/07/28 | 256 | 265 | 255 | 265 | 125,000 |
1984/07/27 | 255 | 258 | 253 | 258 | 158,000 |
1984/07/26 | 249 | 252 | 249 | 252 | 106,000 |
1984/07/25 | 247 | 250 | 246 | 246 | 191,000 |
1984/07/24 | 245 | 248 | 245 | 248 | 151,000 |
1984/07/23 | 251 | 255 | 246 | 246 | 213,000 |
1984/07/21 | 252 | 253 | 250 | 250 | 186,000 |
1984/07/20 | 256 | 257 | 253 | 253 | 206,000 |
1984/07/19 | 259 | 260 | 257 | 258 | 108,000 |
1984/07/18 | 260 | 262 | 259 | 261 | 233,000 |
1984/07/17 | 262 | 262 | 259 | 259 | 252,000 |
1984/07/16 | 261 | 265 | 260 | 263 | 130,000 |
1984/07/13 | 261 | 262 | 260 | 260 | 326,000 |
1984/07/12 | 263 | 265 | 261 | 261 | 278,000 |
1984/07/11 | 263 | 265 | 263 | 263 | 171,000 |
1984/07/10 | 263 | 268 | 263 | 268 | 268,000 |
1984/07/09 | 262 | 268 | 262 | 264 | 348,000 |
1984/07/07 | 263 | 263 | 262 | 263 | 215,000 |
1984/07/06 | 263 | 265 | 262 | 263 | 335,000 |
1984/07/05 | 265 | 266 | 260 | 260 | 503,000 |
1984/07/04 | 262 | 265 | 261 | 263 | 350,000 |
1984/07/03 | 265 | 267 | 264 | 265 | 327,000 |
1984/07/02 | 269 | 269 | 266 | 266 | 177,000 |
1984/06/30 | 266 | 269 | 266 | 268 | 343,000 |
1984/06/29 | 269 | 279 | 269 | 274 | 450,000 |
1984/06/28 | 267 | 272 | 265 | 267 | 194,000 |
1984/06/27 | 262 | 265 | 261 | 263 | 406,000 |
1984/06/26 | 262 | 265 | 261 | 262 | 308,000 |
1984/06/25 | 268 | 268 | 263 | 267 | 447,000 |
1984/06/23 | 269 | 269 | 265 | 265 | 191,000 |
1984/06/22 | 263 | 270 | 263 | 265 | 420,000 |
1984/06/21 | 266 | 269 | 263 | 266 | 255,000 |
1984/06/20 | 270 | 275 | 269 | 270 | 270,000 |
1984/06/19 | 263 | 273 | 263 | 270 | 370,000 |
1984/06/18 | 260 | 263 | 260 | 262 | 255,000 |
1984/06/16 | 260 | 262 | 260 | 262 | 195,000 |
1984/06/15 | 264 | 265 | 261 | 262 | 254,000 |
1984/06/14 | 275 | 275 | 266 | 266 | 346,000 |
1984/06/13 | 280 | 281 | 271 | 272 | 2,088,001 |
1984/06/12 | 277 | 288 | 275 | 286 | 1,416,000 |
1984/06/11 | 266 | 279 | 266 | 279 | 850,000 |
1984/06/08 | 268 | 268 | 265 | 268 | 354,000 |
1984/06/07 | 262 | 268 | 261 | 268 | 447,000 |
1984/06/06 | 262 | 262 | 260 | 261 | 136,000 |
1984/06/05 | 262 | 264 | 260 | 260 | 221,000 |
1984/06/04 | 260 | 266 | 260 | 263 | 172,000 |
1984/06/02 | 260 | 260 | 258 | 258 | 73,000 |
1984/06/01 | 256 | 260 | 255 | 257 | 135,000 |
1984/05/31 | 260 | 261 | 256 | 257 | 167,000 |
1984/05/30 | 260 | 262 | 258 | 258 | 361,000 |
1984/05/29 | 261 | 263 | 259 | 263 | 279,000 |
1984/05/28 | 261 | 262 | 260 | 260 | 272,000 |
1984/05/26 | 258 | 260 | 257 | 257 | 156,000 |
1984/05/25 | 257 | 260 | 257 | 258 | 109,000 |
1984/05/24 | 250 | 259 | 250 | 255 | 194,000 |
1984/05/23 | 248 | 250 | 248 | 250 | 316,000 |
1984/05/22 | 254 | 255 | 249 | 249 | 405,000 |
1984/05/21 | 260 | 265 | 259 | 259 | 249,000 |
1984/05/19 | 260 | 261 | 258 | 260 | 270,000 |
1984/05/18 | 263 | 265 | 260 | 261 | 254,000 |
1984/05/17 | 272 | 272 | 265 | 268 | 245,000 |
1984/05/16 | 269 | 272 | 268 | 268 | 235,000 |
1984/05/15 | 265 | 269 | 263 | 269 | 241,000 |
1984/05/14 | 273 | 276 | 268 | 270 | 191,000 |
1984/05/11 | 276 | 277 | 272 | 273 | 388,000 |
1984/05/10 | 279 | 281 | 276 | 277 | 314,000 |
1984/05/09 | 279 | 283 | 279 | 282 | 563,000 |
1984/05/08 | 285 | 285 | 280 | 280 | 396,000 |
1984/05/07 | 287 | 288 | 282 | 287 | 526,000 |
1984/05/04 | 278 | 288 | 277 | 288 | 1,171,000 |
1984/05/02 | 278 | 280 | 276 | 276 | 325,000 |
1984/05/01 | 279 | 280 | 276 | 276 | 363,000 |
1984/04/28 | 280 | 281 | 278 | 279 | 184,000 |
1984/04/27 | 280 | 282 | 277 | 282 | 381,000 |
1984/04/26 | 280 | 280 | 277 | 277 | 632,000 |
1984/04/25 | 280 | 282 | 278 | 281 | 345,000 |
1984/04/24 | 282 | 282 | 275 | 275 | 323,000 |
1984/04/23 | 284 | 284 | 279 | 280 | 820,000 |
1984/04/21 | 280 | 284 | 280 | 280 | 223,000 |
1984/04/20 | 275 | 282 | 275 | 282 | 556,000 |
1984/04/19 | 279 | 282 | 279 | 279 | 223,000 |
1984/04/18 | 280 | 281 | 279 | 280 | 466,000 |
1984/04/17 | 282 | 284 | 280 | 283 | 562,000 |
1984/04/16 | 281 | 284 | 281 | 282 | 276,000 |
1984/04/13 | 288 | 289 | 280 | 286 | 460,000 |
1984/04/12 | 292 | 292 | 288 | 288 | 548,000 |
1984/04/11 | 291 | 297 | 291 | 291 | 1,074,000 |
1984/04/10 | 299 | 300 | 290 | 291 | 1,131,000 |
1984/04/09 | 304 | 304 | 296 | 300 | 1,167,000 |
1984/04/07 | 292 | 307 | 292 | 302 | 3,486,001 |
1984/04/06 | 294 | 295 | 291 | 292 | 1,617,000 |
1984/04/05 | 291 | 299 | 291 | 295 | 4,803,001 |
1984/04/04 | 290 | 293 | 288 | 290 | 3,673,001 |
1984/04/03 | 288 | 293 | 287 | 289 | 2,522,001 |
1984/04/02 | 281 | 286 | 280 | 285 | 1,318,000 |
1984/03/31 | 282 | 283 | 278 | 283 | 1,269,000 |
1984/03/30 | 272 | 284 | 272 | 283 | 1,236,000 |
1984/03/29 | 269 | 273 | 268 | 270 | 405,000 |
1984/03/28 | 273 | 274 | 269 | 269 | 688,000 |
1984/03/27 | 271 | 275 | 270 | 275 | 283,000 |
1984/03/26 | 274 | 274 | 270 | 270 | 242,000 |
1984/03/24 | 270 | 273 | 268 | 269 | 461,000 |
1984/03/23 | 275 | 275 | 272 | 273 | 520,000 |
1984/03/22 | 274 | 276 | 274 | 275 | 358,000 |
1984/03/21 | 275 | 277 | 274 | 276 | 1,307,000 |
1984/03/19 | 275 | 278 | 273 | 278 | 368,000 |
1984/03/17 | 273 | 276 | 273 | 273 | 213,000 |
1984/03/16 | 274 | 275 | 273 | 275 | 701,000 |
1984/03/15 | 277 | 277 | 274 | 277 | 1,505,000 |
1984/03/14 | 271 | 282 | 270 | 279 | 874,000 |
1984/03/13 | 267 | 272 | 267 | 272 | 432,000 |
1984/03/12 | 272 | 272 | 269 | 272 | 557,000 |
1984/03/09 | 267 | 274 | 267 | 274 | 650,000 |
1984/03/08 | 267 | 275 | 267 | 275 | 533,000 |
1984/03/07 | 266 | 275 | 266 | 270 | 477,000 |
1984/03/06 | 273 | 275 | 267 | 275 | 616,000 |
1984/03/05 | 268 | 273 | 263 | 273 | 635,000 |
1984/03/03 | 272 | 273 | 266 | 270 | 158,000 |
1984/03/02 | 269 | 272 | 266 | 272 | 360,000 |
1984/03/01 | 266 | 270 | 265 | 267 | 948,000 |
1984/02/29 | 265 | 270 | 265 | 269 | 418,000 |
1984/02/28 | 268 | 268 | 265 | 265 | 196,000 |
1984/02/27 | 267 | 268 | 266 | 268 | 160,000 |
1984/02/25 | 265 | 266 | 264 | 266 | 272,000 |
1984/02/24 | 260 | 266 | 260 | 264 | 194,000 |
1984/02/23 | 261 | 264 | 260 | 260 | 221,000 |
1984/02/22 | 265 | 267 | 261 | 266 | 156,000 |
1984/02/21 | 265 | 267 | 263 | 267 | 180,000 |
1984/02/20 | 263 | 266 | 263 | 265 | 45,000 |
1984/02/18 | 263 | 269 | 262 | 269 | 89,000 |
1984/02/17 | 269 | 270 | 263 | 263 | 242,000 |
1984/02/16 | 266 | 269 | 264 | 267 | 129,000 |
1984/02/15 | 265 | 270 | 263 | 270 | 152,000 |
1984/02/14 | 270 | 270 | 264 | 268 | 186,000 |
1984/02/13 | 266 | 272 | 266 | 272 | 101,000 |
1984/02/10 | 266 | 268 | 265 | 265 | 281,000 |
1984/02/09 | 267 | 270 | 267 | 270 | 192,000 |
1984/02/08 | 265 | 269 | 265 | 267 | 333,000 |
1984/02/07 | 270 | 274 | 269 | 269 | 350,000 |
1984/02/06 | 273 | 277 | 273 | 273 | 181,000 |
1984/02/04 | 276 | 280 | 275 | 275 | 195,000 |
1984/02/03 | 277 | 283 | 277 | 277 | 123,000 |
1984/02/02 | 278 | 285 | 277 | 285 | 232,000 |
1984/02/01 | 277 | 281 | 277 | 278 | 345,000 |
1984/01/31 | 280 | 283 | 277 | 277 | 492,000 |
1984/01/30 | 285 | 289 | 282 | 285 | 364,000 |
1984/01/28 | 285 | 290 | 278 | 280 | 706,000 |
1984/01/27 | 277 | 282 | 277 | 278 | 278,000 |
1984/01/26 | 278 | 280 | 276 | 280 | 439,000 |
1984/01/25 | 280 | 280 | 276 | 278 | 241,000 |
1984/01/24 | 278 | 279 | 275 | 276 | 496,000 |
1984/01/23 | 278 | 280 | 277 | 280 | 173,000 |
1984/01/21 | 278 | 282 | 278 | 278 | 144,000 |
1984/01/20 | 285 | 285 | 280 | 283 | 440,000 |
1984/01/19 | 281 | 285 | 281 | 284 | 488,000 |
1984/01/18 | 282 | 290 | 282 | 284 | 658,000 |
1984/01/17 | 289 | 289 | 276 | 277 | 1,006,000 |
1984/01/13 | 284 | 291 | 284 | 291 | 2,252,001 |
1984/01/12 | 279 | 283 | 279 | 283 | 400,000 |
1984/01/11 | 279 | 284 | 277 | 277 | 614,000 |
1984/01/10 | 284 | 287 | 280 | 285 | 776,000 |
1984/01/09 | 290 | 291 | 285 | 288 | 1,621,000 |
1984/01/07 | 282 | 285 | 280 | 285 | 1,012,000 |
1984/01/06 | 280 | 282 | 277 | 282 | 1,050,000 |
1984/01/05 | 281 | 281 | 278 | 279 | 476,000 |
1984/01/04 | 278 | 286 | 274 | 277 | 510,000 |