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 |
---|---|---|---|---|---|
1983/12/28 | 281 | 285 | 278 | 283 | 859,000 |
1983/12/27 | 293 | 294 | 286 | 289 | 2,749,001 |
1983/12/26 | 280 | 288 | 280 | 288 | 3,819,001 |
1983/12/24 | 269 | 270 | 267 | 270 | 405,000 |
1983/12/23 | 268 | 271 | 264 | 269 | 375,000 |
1983/12/22 | 273 | 277 | 270 | 272 | 993,000 |
1983/12/21 | 263 | 272 | 262 | 270 | 546,000 |
1983/12/20 | 257 | 265 | 256 | 261 | 296,000 |
1983/12/19 | 255 | 257 | 255 | 257 | 89,000 |
1983/12/17 | 258 | 258 | 255 | 256 | 125,000 |
1983/12/16 | 255 | 257 | 255 | 257 | 286,000 |
1983/12/15 | 255 | 257 | 253 | 255 | 290,000 |
1983/12/14 | 257 | 258 | 252 | 255 | 265,000 |
1983/12/13 | 256 | 259 | 255 | 257 | 277,000 |
1983/12/12 | 256 | 257 | 256 | 256 | 130,000 |
1983/12/09 | 256 | 258 | 255 | 256 | 209,000 |
1983/12/08 | 257 | 259 | 256 | 256 | 160,000 |
1983/12/07 | 257 | 259 | 255 | 255 | 331,000 |
1983/12/06 | 259 | 259 | 258 | 258 | 134,000 |
1983/12/05 | 260 | 260 | 258 | 260 | 121,000 |
1983/12/03 | 262 | 262 | 260 | 260 | 174,000 |
1983/12/02 | 261 | 263 | 260 | 263 | 317,000 |
1983/12/01 | 258 | 260 | 258 | 260 | 138,000 |
1983/11/30 | 258 | 263 | 258 | 259 | 142,000 |
1983/11/29 | 263 | 263 | 258 | 258 | 193,000 |
1983/11/28 | 263 | 266 | 262 | 263 | 325,000 |
1983/11/26 | 262 | 265 | 262 | 264 | 91,000 |
1983/11/25 | 263 | 267 | 260 | 263 | 211,000 |
1983/11/24 | 267 | 269 | 265 | 267 | 196,000 |
1983/11/22 | 268 | 268 | 265 | 267 | 218,000 |
1983/11/21 | 268 | 269 | 266 | 266 | 174,000 |
1983/11/19 | 267 | 270 | 267 | 268 | 73,000 |
1983/11/18 | 270 | 271 | 267 | 267 | 552,000 |
1983/11/17 | 268 | 271 | 266 | 271 | 291,000 |
1983/11/16 | 268 | 269 | 268 | 268 | 147,000 |
1983/11/15 | 270 | 270 | 268 | 270 | 702,000 |
1983/11/14 | 265 | 271 | 265 | 270 | 267,000 |
1983/11/11 | 260 | 265 | 260 | 265 | 104,000 |
1983/11/10 | 260 | 263 | 260 | 260 | 102,000 |
1983/11/09 | 260 | 261 | 258 | 260 | 182,000 |
1983/11/08 | 263 | 265 | 261 | 262 | 153,000 |
1983/11/07 | 262 | 262 | 259 | 262 | 83,000 |
1983/11/05 | 265 | 265 | 258 | 263 | 34,000 |
1983/11/04 | 258 | 262 | 258 | 258 | 75,000 |
1983/11/02 | 256 | 261 | 256 | 258 | 176,000 |
1983/11/01 | 265 | 265 | 255 | 255 | 315,000 |
1983/10/31 | 259 | 265 | 259 | 262 | 100,000 |
1983/10/29 | 261 | 261 | 258 | 259 | 26,000 |
1983/10/28 | 260 | 263 | 257 | 257 | 317,000 |
1983/10/27 | 263 | 263 | 260 | 263 | 312,000 |
1983/10/26 | 262 | 269 | 262 | 263 | 209,000 |
1983/10/25 | 267 | 267 | 262 | 263 | 122,000 |
1983/10/24 | 268 | 268 | 262 | 262 | 113,000 |
1983/10/22 | 265 | 270 | 265 | 269 | 242,000 |
1983/10/21 | 265 | 271 | 265 | 269 | 325,000 |
1983/10/20 | 263 | 272 | 260 | 265 | 281,000 |
1983/10/19 | 261 | 264 | 260 | 260 | 134,000 |
1983/10/18 | 261 | 264 | 261 | 261 | 157,000 |
1983/10/17 | 262 | 264 | 262 | 264 | 112,000 |
1983/10/15 | 262 | 262 | 261 | 261 | 201,000 |
1983/10/14 | 264 | 265 | 262 | 265 | 368,000 |
1983/10/13 | 264 | 265 | 264 | 264 | 296,000 |
1983/10/12 | 263 | 265 | 262 | 264 | 192,000 |
1983/10/11 | 265 | 265 | 262 | 262 | 179,000 |
1983/10/07 | 266 | 268 | 265 | 265 | 172,000 |
1983/10/06 | 269 | 270 | 266 | 267 | 127,000 |
1983/10/05 | 269 | 270 | 268 | 269 | 198,000 |
1983/10/04 | 274 | 274 | 267 | 267 | 354,000 |
1983/10/03 | 268 | 275 | 267 | 275 | 507,000 |
1983/10/01 | 264 | 269 | 264 | 266 | 282,000 |
1983/09/30 | 261 | 267 | 261 | 262 | 411,000 |
1983/09/29 | 262 | 265 | 261 | 265 | 222,000 |
1983/09/28 | 265 | 267 | 262 | 262 | 155,000 |
1983/09/27 | 257 | 270 | 257 | 270 | 196,000 |
1983/09/27 | 1 -> 1.05 分割 | ||||
1983/09/26 | 278 | 279 | 277 | 278 | 232,000 |
1983/09/24 | 278 | 278 | 276 | 276 | 178,000 |
1983/09/22 | 279 | 280 | 276 | 276 | 296,000 |
1983/09/21 | 280 | 280 | 277 | 278 | 251,000 |
1983/09/20 | 277 | 280 | 276 | 277 | 293,000 |
1983/09/19 | 278 | 280 | 277 | 280 | 166,000 |
1983/09/17 | 279 | 280 | 277 | 278 | 163,000 |
1983/09/16 | 278 | 280 | 278 | 279 | 111,000 |
1983/09/14 | 277 | 280 | 277 | 278 | 234,000 |
1983/09/13 | 280 | 282 | 278 | 278 | 359,000 |
1983/09/12 | 281 | 284 | 280 | 282 | 279,000 |
1983/09/09 | 286 | 287 | 283 | 285 | 354,000 |
1983/09/08 | 280 | 283 | 280 | 281 | 329,000 |
1983/09/07 | 280 | 283 | 278 | 280 | 319,000 |
1983/09/06 | 287 | 287 | 280 | 280 | 338,000 |
1983/09/05 | 287 | 288 | 285 | 285 | 237,000 |
1983/09/03 | 287 | 288 | 286 | 286 | 151,000 |
1983/09/02 | 289 | 290 | 286 | 286 | 774,000 |
1983/09/01 | 288 | 288 | 285 | 287 | 787,000 |
1983/08/31 | 289 | 290 | 283 | 288 | 565,000 |
1983/08/30 | 283 | 292 | 283 | 290 | 1,021,000 |
1983/08/29 | 285 | 289 | 283 | 283 | 658,000 |
1983/08/27 | 292 | 292 | 285 | 287 | 910,000 |
1983/08/26 | 280 | 295 | 277 | 294 | 2,105,000 |
1983/08/25 | 272 | 276 | 272 | 275 | 204,000 |
1983/08/24 | 270 | 272 | 270 | 271 | 101,000 |
1983/08/23 | 270 | 271 | 269 | 270 | 420,000 |
1983/08/22 | 270 | 270 | 269 | 270 | 118,000 |
1983/08/20 | 270 | 271 | 270 | 270 | 142,000 |
1983/08/19 | 271 | 273 | 270 | 272 | 180,000 |
1983/08/18 | 273 | 274 | 271 | 271 | 110,000 |
1983/08/17 | 275 | 275 | 273 | 274 | 181,000 |
1983/08/16 | 275 | 275 | 273 | 273 | 172,000 |
1983/08/15 | 275 | 275 | 272 | 273 | 67,000 |
1983/08/12 | 272 | 275 | 271 | 275 | 123,000 |
1983/08/11 | 276 | 276 | 273 | 273 | 110,000 |
1983/08/10 | 275 | 277 | 275 | 275 | 140,000 |
1983/08/09 | 275 | 275 | 273 | 275 | 139,000 |
1983/08/08 | 271 | 278 | 271 | 275 | 143,000 |
1983/08/06 | 277 | 279 | 275 | 275 | 145,000 |
1983/08/05 | 277 | 280 | 276 | 280 | 275,000 |
1983/08/04 | 278 | 278 | 271 | 275 | 249,000 |
1983/08/03 | 279 | 280 | 272 | 273 | 216,000 |
1983/08/02 | 277 | 278 | 275 | 277 | 162,000 |
1983/08/01 | 274 | 277 | 272 | 274 | 394,000 |
1983/07/30 | 270 | 275 | 270 | 271 | 74,000 |
1983/07/29 | 270 | 272 | 270 | 270 | 203,000 |
1983/07/28 | 272 | 272 | 269 | 269 | 312,000 |
1983/07/27 | 269 | 277 | 269 | 270 | 189,000 |
1983/07/26 | 274 | 274 | 268 | 268 | 119,000 |
1983/07/25 | 268 | 273 | 268 | 273 | 369,000 |
1983/07/23 | 268 | 270 | 267 | 268 | 97,000 |
1983/07/22 | 268 | 270 | 267 | 268 | 231,000 |
1983/07/21 | 267 | 269 | 265 | 269 | 303,000 |
1983/07/20 | 269 | 270 | 267 | 269 | 205,000 |
1983/07/19 | 271 | 273 | 270 | 270 | 309,000 |
1983/07/18 | 273 | 273 | 270 | 273 | 94,000 |
1983/07/15 | 275 | 279 | 270 | 270 | 186,000 |
1983/07/14 | 271 | 280 | 270 | 280 | 185,000 |
1983/07/13 | 276 | 276 | 260 | 270 | 267,000 |
1983/07/12 | 278 | 279 | 276 | 276 | 203,000 |
1983/07/11 | 281 | 281 | 278 | 278 | 197,000 |
1983/07/09 | 282 | 284 | 282 | 282 | 179,000 |
1983/07/08 | 281 | 283 | 281 | 282 | 215,000 |
1983/07/07 | 284 | 285 | 282 | 282 | 423,000 |
1983/07/06 | 284 | 285 | 283 | 284 | 223,000 |
1983/07/05 | 288 | 288 | 283 | 283 | 470,000 |
1983/07/04 | 288 | 290 | 285 | 288 | 523,000 |
1983/07/02 | 288 | 290 | 286 | 290 | 688,000 |
1983/07/01 | 286 | 288 | 283 | 285 | 570,000 |
1983/06/30 | 287 | 290 | 280 | 281 | 746,000 |
1983/06/29 | 293 | 294 | 285 | 290 | 885,000 |
1983/06/28 | 289 | 295 | 285 | 292 | 2,692,001 |
1983/06/27 | 290 | 291 | 286 | 289 | 1,145,000 |
1983/06/25 | 284 | 290 | 284 | 289 | 2,860,001 |
1983/06/24 | 278 | 283 | 277 | 283 | 1,012,000 |
1983/06/23 | 275 | 280 | 275 | 280 | 429,000 |
1983/06/22 | 280 | 283 | 272 | 272 | 927,000 |
1983/06/21 | 279 | 282 | 276 | 280 | 605,000 |
1983/06/20 | 284 | 284 | 279 | 279 | 891,000 |
1983/06/17 | 280 | 286 | 279 | 284 | 3,173,001 |
1983/06/16 | 276 | 278 | 273 | 275 | 481,000 |
1983/06/15 | 284 | 284 | 270 | 271 | 2,365,000 |
1983/06/14 | 269 | 282 | 267 | 280 | 4,067,001 |
1983/06/13 | 270 | 270 | 267 | 267 | 205,000 |
1983/06/11 | 269 | 270 | 265 | 270 | 243,000 |
1983/06/10 | 268 | 269 | 267 | 268 | 265,000 |
1983/06/09 | 269 | 269 | 265 | 269 | 209,000 |
1983/06/08 | 266 | 269 | 266 | 268 | 214,000 |
1983/06/07 | 269 | 270 | 266 | 270 | 344,000 |
1983/06/06 | 269 | 270 | 267 | 270 | 254,000 |
1983/06/04 | 271 | 271 | 269 | 271 | 361,000 |
1983/06/03 | 269 | 271 | 268 | 271 | 350,000 |
1983/06/02 | 267 | 273 | 267 | 268 | 675,000 |
1983/06/01 | 267 | 269 | 264 | 264 | 358,000 |
1983/05/31 | 266 | 270 | 266 | 266 | 168,000 |
1983/05/30 | 267 | 269 | 265 | 265 | 236,000 |
1983/05/28 | 262 | 270 | 262 | 265 | 648,000 |
1983/05/27 | 259 | 261 | 258 | 260 | 507,000 |
1983/05/26 | 260 | 261 | 259 | 259 | 418,000 |
1983/05/25 | 265 | 268 | 259 | 259 | 952,000 |
1983/05/24 | 264 | 265 | 261 | 264 | 139,000 |
1983/05/23 | 261 | 264 | 260 | 260 | 125,000 |
1983/05/20 | 261 | 265 | 261 | 265 | 173,000 |
1983/05/19 | 260 | 264 | 259 | 259 | 149,000 |
1983/05/18 | 265 | 269 | 260 | 265 | 293,000 |
1983/05/17 | 266 | 272 | 265 | 270 | 231,000 |
1983/05/16 | 271 | 272 | 266 | 268 | 102,000 |
1983/05/14 | 265 | 270 | 265 | 269 | 92,000 |
1983/05/13 | 274 | 274 | 268 | 269 | 559,000 |
1983/05/12 | 269 | 274 | 265 | 274 | 976,000 |
1983/05/11 | 270 | 270 | 260 | 269 | 822,000 |
1983/05/10 | 259 | 260 | 258 | 260 | 168,000 |
1983/05/09 | 258 | 260 | 258 | 260 | 95,000 |
1983/05/07 | 259 | 260 | 258 | 258 | 104,000 |
1983/05/06 | 259 | 259 | 258 | 259 | 72,000 |
1983/05/04 | 260 | 263 | 258 | 260 | 252,000 |
1983/05/02 | 260 | 265 | 260 | 260 | 112,000 |
1983/04/30 | 261 | 261 | 260 | 260 | 140,000 |
1983/04/28 | 265 | 265 | 260 | 261 | 188,000 |
1983/04/27 | 267 | 267 | 263 | 266 | 156,000 |
1983/04/26 | 268 | 269 | 263 | 267 | 279,000 |
1983/04/25 | 266 | 270 | 266 | 267 | 189,000 |
1983/04/23 | 268 | 269 | 264 | 264 | 138,000 |
1983/04/22 | 270 | 272 | 268 | 270 | 293,000 |
1983/04/21 | 275 | 276 | 270 | 270 | 602,000 |
1983/04/20 | 271 | 276 | 271 | 275 | 1,808,000 |
1983/04/19 | 270 | 272 | 268 | 270 | 901,000 |
1983/04/18 | 262 | 268 | 261 | 268 | 450,000 |
1983/04/15 | 261 | 262 | 260 | 260 | 274,000 |
1983/04/14 | 264 | 265 | 261 | 262 | 236,000 |
1983/04/13 | 262 | 265 | 262 | 264 | 69,000 |
1983/04/12 | 265 | 265 | 261 | 264 | 154,000 |
1983/04/11 | 268 | 268 | 265 | 265 | 172,000 |
1983/04/09 | 261 | 269 | 261 | 268 | 405,000 |
1983/04/08 | 258 | 263 | 258 | 261 | 135,000 |
1983/04/07 | 260 | 263 | 260 | 263 | 138,000 |
1983/04/06 | 260 | 264 | 258 | 260 | 194,000 |
1983/04/05 | 269 | 269 | 261 | 262 | 366,000 |
1983/04/04 | 268 | 269 | 266 | 267 | 233,000 |
1983/04/02 | 269 | 270 | 265 | 265 | 143,000 |
1983/04/01 | 270 | 270 | 263 | 265 | 493,000 |
1983/03/31 | 270 | 271 | 268 | 269 | 242,000 |
1983/03/30 | 275 | 275 | 269 | 269 | 1,217,000 |
1983/03/29 | 271 | 276 | 270 | 273 | 2,422,000 |
1983/03/28 | 268 | 270 | 265 | 269 | 903,000 |
1983/03/26 | 263 | 268 | 260 | 266 | 250,000 |
1983/03/25 | 268 | 268 | 260 | 262 | 485,000 |
1983/03/24 | 268 | 269 | 266 | 267 | 603,000 |
1983/03/23 | 266 | 271 | 265 | 266 | 2,897,001 |
1983/03/22 | 265 | 265 | 262 | 264 | 912,000 |
1983/03/18 | 260 | 260 | 256 | 260 | 319,000 |
1983/03/17 | 260 | 264 | 256 | 256 | 750,000 |
1983/03/16 | 259 | 264 | 257 | 260 | 946,000 |
1983/03/15 | 253 | 260 | 253 | 256 | 972,000 |
1983/03/14 | 250 | 250 | 245 | 250 | 91,000 |
1983/03/12 | 247 | 247 | 245 | 245 | 21,000 |
1983/03/11 | 245 | 247 | 244 | 245 | 78,000 |
1983/03/10 | 244 | 247 | 244 | 245 | 118,000 |
1983/03/09 | 244 | 245 | 244 | 244 | 69,000 |
1983/03/08 | 243 | 245 | 243 | 245 | 121,000 |
1983/03/07 | 247 | 247 | 243 | 243 | 128,000 |
1983/03/05 | 249 | 250 | 247 | 247 | 157,000 |
1983/03/04 | 245 | 250 | 245 | 250 | 146,000 |
1983/03/03 | 249 | 250 | 246 | 246 | 91,000 |
1983/03/02 | 248 | 254 | 248 | 251 | 120,000 |
1983/03/01 | 253 | 255 | 247 | 247 | 106,000 |
1983/02/28 | 257 | 258 | 253 | 257 | 168,000 |
1983/02/26 | 256 | 258 | 256 | 258 | 139,000 |
1983/02/25 | 250 | 259 | 249 | 256 | 255,000 |
1983/02/24 | 245 | 250 | 244 | 250 | 112,000 |
1983/02/23 | 242 | 245 | 242 | 243 | 132,000 |
1983/02/22 | 243 | 245 | 242 | 243 | 175,000 |
1983/02/21 | 245 | 245 | 243 | 243 | 137,000 |
1983/02/18 | 248 | 248 | 245 | 245 | 157,000 |
1983/02/17 | 250 | 251 | 248 | 248 | 100,000 |
1983/02/16 | 253 | 253 | 248 | 250 | 144,000 |
1983/02/15 | 255 | 255 | 252 | 252 | 254,000 |
1983/02/14 | 248 | 258 | 248 | 252 | 212,000 |
1983/02/12 | 247 | 250 | 247 | 247 | 125,000 |
1983/02/10 | 248 | 249 | 246 | 247 | 187,000 |
1983/02/09 | 251 | 253 | 248 | 249 | 273,000 |
1983/02/08 | 255 | 255 | 252 | 253 | 253,000 |
1983/02/07 | 255 | 255 | 252 | 255 | 181,000 |
1983/02/05 | 252 | 255 | 250 | 251 | 187,000 |
1983/02/04 | 254 | 258 | 251 | 251 | 349,000 |
1983/02/03 | 261 | 263 | 250 | 251 | 594,000 |
1983/02/02 | 269 | 269 | 263 | 263 | 2,096,000 |
1983/02/01 | 255 | 269 | 253 | 269 | 4,381,001 |
1983/01/31 | 258 | 258 | 256 | 256 | 563,000 |
1983/01/29 | 249 | 255 | 249 | 255 | 380,000 |
1983/01/28 | 240 | 249 | 239 | 247 | 357,000 |
1983/01/27 | 240 | 244 | 240 | 242 | 223,000 |
1983/01/26 | 242 | 245 | 240 | 240 | 333,000 |
1983/01/25 | 240 | 242 | 239 | 242 | 842,000 |
1983/01/24 | 244 | 245 | 241 | 241 | 147,000 |
1983/01/22 | 245 | 248 | 242 | 247 | 153,000 |
1983/01/21 | 240 | 250 | 239 | 248 | 436,000 |
1983/01/20 | 240 | 242 | 240 | 241 | 176,000 |
1983/01/19 | 241 | 245 | 240 | 242 | 366,000 |
1983/01/18 | 248 | 250 | 243 | 247 | 337,000 |
1983/01/17 | 249 | 252 | 248 | 250 | 241,000 |
1983/01/14 | 254 | 255 | 248 | 249 | 459,000 |
1983/01/13 | 245 | 255 | 245 | 254 | 312,000 |
1983/01/12 | 250 | 250 | 245 | 245 | 388,000 |
1983/01/11 | 250 | 252 | 247 | 250 | 473,000 |
1983/01/10 | 259 | 259 | 251 | 255 | 385,000 |
1983/01/08 | 256 | 259 | 254 | 258 | 247,000 |
1983/01/07 | 260 | 260 | 253 | 255 | 574,000 |
1983/01/06 | 258 | 262 | 256 | 259 | 629,000 |
1983/01/05 | 263 | 263 | 253 | 262 | 706,000 |
1983/01/04 | 261 | 263 | 253 | 263 | 464,000 |