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 |
---|---|---|---|---|---|
1985/12/28 | 325 | 325 | 318 | 325 | 590,000 |
1985/12/27 | 318 | 325 | 315 | 325 | 596,000 |
1985/12/26 | 326 | 330 | 315 | 315 | 2,274,001 |
1985/12/25 | 316 | 324 | 315 | 320 | 782,000 |
1985/12/24 | 315 | 318 | 315 | 315 | 327,000 |
1985/12/23 | 319 | 319 | 315 | 315 | 298,000 |
1985/12/21 | 315 | 320 | 315 | 319 | 277,000 |
1985/12/20 | 320 | 320 | 315 | 315 | 748,000 |
1985/12/19 | 321 | 322 | 318 | 321 | 771,000 |
1985/12/18 | 320 | 324 | 320 | 321 | 1,007,000 |
1985/12/17 | 324 | 325 | 320 | 320 | 445,000 |
1985/12/16 | 330 | 330 | 325 | 325 | 644,000 |
1985/12/13 | 329 | 329 | 320 | 321 | 992,000 |
1985/12/12 | 335 | 335 | 324 | 329 | 1,348,000 |
1985/12/11 | 333 | 334 | 322 | 334 | 1,685,000 |
1985/12/10 | 337 | 337 | 332 | 333 | 2,081,000 |
1985/12/09 | 332 | 340 | 331 | 335 | 6,189,001 |
1985/12/07 | 331 | 333 | 328 | 333 | 1,626,000 |
1985/12/06 | 335 | 338 | 333 | 333 | 7,453,002 |
1985/12/05 | 332 | 333 | 326 | 326 | 4,335,001 |
1985/12/04 | 321 | 336 | 321 | 332 | 14,010,003 |
1985/12/03 | 323 | 327 | 321 | 321 | 1,744,000 |
1985/12/02 | 327 | 331 | 323 | 325 | 6,693,002 |
1985/11/30 | 315 | 327 | 315 | 327 | 3,716,001 |
1985/11/29 | 319 | 319 | 310 | 310 | 647,000 |
1985/11/28 | 328 | 329 | 313 | 316 | 5,624,001 |
1985/11/27 | 306 | 327 | 303 | 323 | 8,488,002 |
1985/11/26 | 308 | 310 | 305 | 309 | 348,000 |
1985/11/25 | 306 | 313 | 305 | 313 | 935,000 |
1985/11/22 | 301 | 305 | 301 | 301 | 345,000 |
1985/11/21 | 301 | 307 | 301 | 303 | 326,000 |
1985/11/20 | 300 | 301 | 299 | 300 | 81,000 |
1985/11/19 | 304 | 304 | 300 | 301 | 157,000 |
1985/11/18 | 305 | 306 | 301 | 304 | 309,000 |
1985/11/16 | 301 | 304 | 300 | 302 | 252,000 |
1985/11/15 | 300 | 302 | 298 | 298 | 342,000 |
1985/11/14 | 300 | 300 | 296 | 300 | 104,000 |
1985/11/13 | 299 | 300 | 297 | 297 | 149,000 |
1985/11/12 | 299 | 302 | 297 | 297 | 165,000 |
1985/11/11 | 300 | 304 | 299 | 299 | 146,000 |
1985/11/08 | 300 | 303 | 299 | 299 | 141,000 |
1985/11/07 | 300 | 302 | 298 | 299 | 158,000 |
1985/11/06 | 300 | 305 | 300 | 303 | 122,000 |
1985/11/05 | 300 | 305 | 299 | 300 | 234,000 |
1985/11/02 | 301 | 302 | 300 | 300 | 171,000 |
1985/11/01 | 308 | 308 | 300 | 302 | 259,000 |
1985/10/31 | 302 | 310 | 301 | 307 | 343,000 |
1985/10/30 | 300 | 303 | 300 | 302 | 232,000 |
1985/10/29 | 305 | 309 | 299 | 304 | 346,000 |
1985/10/28 | 306 | 306 | 299 | 299 | 273,000 |
1985/10/26 | 300 | 305 | 296 | 296 | 305,000 |
1985/10/25 | 310 | 314 | 303 | 303 | 713,000 |
1985/10/24 | 312 | 314 | 303 | 306 | 758,000 |
1985/10/23 | 312 | 322 | 309 | 315 | 5,004,001 |
1985/10/22 | 299 | 315 | 298 | 313 | 2,242,001 |
1985/10/21 | 298 | 300 | 297 | 297 | 69,000 |
1985/10/19 | 297 | 300 | 297 | 297 | 96,000 |
1985/10/18 | 298 | 300 | 297 | 298 | 194,000 |
1985/10/17 | 300 | 303 | 298 | 298 | 377,000 |
1985/10/16 | 303 | 305 | 300 | 304 | 251,000 |
1985/10/15 | 305 | 305 | 301 | 305 | 724,000 |
1985/10/14 | 305 | 305 | 303 | 305 | 218,000 |
1985/10/11 | 305 | 309 | 304 | 305 | 380,000 |
1985/10/09 | 308 | 308 | 305 | 305 | 261,000 |
1985/10/08 | 305 | 310 | 303 | 307 | 371,000 |
1985/10/07 | 301 | 305 | 298 | 305 | 260,000 |
1985/10/05 | 300 | 300 | 296 | 300 | 172,000 |
1985/10/04 | 300 | 305 | 300 | 300 | 182,000 |
1985/10/03 | 306 | 308 | 303 | 305 | 296,000 |
1985/10/02 | 308 | 310 | 300 | 308 | 660,000 |
1985/10/01 | 298 | 314 | 298 | 303 | 1,370,000 |
1985/09/30 | 295 | 299 | 292 | 294 | 156,000 |
1985/09/28 | 293 | 298 | 292 | 294 | 54,000 |
1985/09/27 | 297 | 300 | 290 | 292 | 309,000 |
1985/09/26 | 288 | 305 | 287 | 298 | 630,000 |
1985/09/25 | 292 | 292 | 288 | 288 | 597,000 |
1985/09/24 | 292 | 295 | 290 | 290 | 570,000 |
1985/09/21 | 291 | 295 | 289 | 290 | 344,000 |
1985/09/20 | 287 | 295 | 286 | 295 | 944,000 |
1985/09/19 | 288 | 289 | 287 | 288 | 409,000 |
1985/09/18 | 290 | 290 | 287 | 289 | 284,000 |
1985/09/17 | 292 | 292 | 285 | 290 | 1,318,000 |
1985/09/13 | 295 | 296 | 288 | 292 | 810,000 |
1985/09/12 | 296 | 298 | 295 | 295 | 131,000 |
1985/09/11 | 301 | 302 | 294 | 294 | 488,000 |
1985/09/10 | 298 | 303 | 298 | 303 | 69,000 |
1985/09/09 | 300 | 304 | 298 | 298 | 79,000 |
1985/09/07 | 301 | 304 | 298 | 298 | 173,000 |
1985/09/06 | 305 | 305 | 298 | 304 | 271,000 |
1985/09/05 | 300 | 304 | 298 | 300 | 320,000 |
1985/09/04 | 304 | 308 | 299 | 299 | 246,000 |
1985/09/03 | 309 | 311 | 304 | 305 | 356,000 |
1985/09/02 | 314 | 315 | 305 | 314 | 561,000 |
1985/08/31 | 311 | 315 | 311 | 314 | 489,000 |
1985/08/30 | 301 | 316 | 301 | 311 | 1,016,000 |
1985/08/29 | 299 | 300 | 298 | 300 | 277,000 |
1985/08/28 | 297 | 303 | 297 | 298 | 312,000 |
1985/08/27 | 296 | 300 | 296 | 297 | 455,000 |
1985/08/26 | 300 | 300 | 297 | 297 | 441,000 |
1985/08/24 | 302 | 302 | 297 | 298 | 209,000 |
1985/08/23 | 300 | 302 | 298 | 302 | 362,000 |
1985/08/22 | 300 | 304 | 296 | 303 | 266,000 |
1985/08/21 | 295 | 300 | 294 | 300 | 212,000 |
1985/08/20 | 295 | 297 | 294 | 294 | 112,000 |
1985/08/19 | 295 | 297 | 295 | 295 | 142,000 |
1985/08/17 | 293 | 295 | 292 | 294 | 183,000 |
1985/08/16 | 293 | 297 | 293 | 293 | 233,000 |
1985/08/15 | 294 | 297 | 294 | 297 | 146,000 |
1985/08/14 | 294 | 300 | 294 | 294 | 186,000 |
1985/08/13 | 296 | 296 | 294 | 294 | 134,000 |
1985/08/12 | 295 | 299 | 295 | 295 | 215,000 |
1985/08/09 | 294 | 297 | 294 | 295 | 166,000 |
1985/08/08 | 295 | 296 | 294 | 294 | 179,000 |
1985/08/07 | 295 | 295 | 294 | 295 | 162,000 |
1985/08/06 | 295 | 299 | 295 | 295 | 247,000 |
1985/08/05 | 300 | 300 | 295 | 296 | 243,000 |
1985/08/03 | 295 | 297 | 295 | 295 | 211,000 |
1985/08/02 | 301 | 301 | 298 | 299 | 333,000 |
1985/08/01 | 292 | 314 | 292 | 303 | 630,000 |
1985/07/31 | 288 | 292 | 287 | 291 | 348,000 |
1985/07/30 | 292 | 292 | 287 | 287 | 270,000 |
1985/07/29 | 290 | 297 | 290 | 292 | 1,058,000 |
1985/07/27 | 298 | 300 | 295 | 295 | 311,000 |
1985/07/26 | 300 | 301 | 300 | 300 | 470,000 |
1985/07/25 | 301 | 302 | 300 | 301 | 1,077,000 |
1985/07/24 | 300 | 302 | 300 | 300 | 348,000 |
1985/07/23 | 300 | 301 | 300 | 301 | 305,000 |
1985/07/22 | 303 | 304 | 300 | 300 | 293,000 |
1985/07/20 | 301 | 303 | 300 | 302 | 168,000 |
1985/07/19 | 305 | 305 | 300 | 302 | 312,000 |
1985/07/18 | 304 | 304 | 303 | 303 | 205,000 |
1985/07/17 | 302 | 309 | 302 | 303 | 459,000 |
1985/07/16 | 304 | 310 | 299 | 300 | 452,000 |
1985/07/15 | 306 | 313 | 301 | 305 | 349,000 |
1985/07/12 | 310 | 312 | 305 | 305 | 1,536,000 |
1985/07/11 | 310 | 313 | 310 | 313 | 558,000 |
1985/07/10 | 310 | 314 | 310 | 310 | 480,000 |
1985/07/09 | 317 | 317 | 310 | 313 | 727,000 |
1985/07/08 | 327 | 327 | 318 | 318 | 1,232,000 |
1985/07/06 | 319 | 327 | 317 | 322 | 2,266,001 |
1985/07/05 | 328 | 330 | 316 | 320 | 4,089,001 |
1985/07/04 | 320 | 326 | 320 | 326 | 4,896,001 |
1985/07/03 | 311 | 321 | 311 | 320 | 2,247,001 |
1985/07/02 | 316 | 317 | 312 | 316 | 566,000 |
1985/07/01 | 321 | 321 | 312 | 313 | 773,000 |
1985/06/29 | 320 | 324 | 319 | 321 | 983,000 |
1985/06/28 | 310 | 320 | 310 | 317 | 1,025,000 |
1985/06/27 | 313 | 314 | 306 | 310 | 501,000 |
1985/06/26 | 310 | 313 | 303 | 313 | 3,680,001 |
1985/06/25 | 311 | 313 | 310 | 312 | 966,000 |
1985/06/24 | 317 | 318 | 311 | 314 | 1,424,000 |
1985/06/22 | 310 | 316 | 310 | 316 | 1,351,000 |
1985/06/21 | 310 | 314 | 307 | 310 | 989,000 |
1985/06/20 | 323 | 324 | 311 | 311 | 1,155,000 |
1985/06/19 | 320 | 327 | 317 | 323 | 2,964,001 |
1985/06/18 | 324 | 327 | 317 | 320 | 3,129,001 |
1985/06/17 | 315 | 320 | 315 | 320 | 1,169,000 |
1985/06/15 | 316 | 319 | 315 | 315 | 722,000 |
1985/06/14 | 320 | 323 | 315 | 315 | 3,341,001 |
1985/06/13 | 311 | 315 | 311 | 315 | 1,067,000 |
1985/06/12 | 315 | 318 | 315 | 315 | 1,766,000 |
1985/06/11 | 317 | 319 | 312 | 315 | 1,228,000 |
1985/06/10 | 317 | 319 | 314 | 318 | 1,161,000 |
1985/06/07 | 325 | 325 | 315 | 315 | 2,331,001 |
1985/06/06 | 330 | 332 | 321 | 322 | 8,043,002 |
1985/06/05 | 315 | 330 | 312 | 330 | 13,366,003 |
1985/06/04 | 302 | 312 | 300 | 312 | 3,134,001 |
1985/06/03 | 305 | 305 | 299 | 299 | 1,686,000 |
1985/06/01 | 301 | 305 | 301 | 305 | 552,000 |
1985/05/31 | 298 | 305 | 298 | 304 | 955,000 |
1985/05/30 | 302 | 304 | 299 | 303 | 712,000 |
1985/05/29 | 307 | 308 | 300 | 304 | 2,004,000 |
1985/05/28 | 300 | 307 | 297 | 303 | 1,284,000 |
1985/05/27 | 292 | 300 | 290 | 300 | 1,145,000 |
1985/05/25 | 290 | 292 | 289 | 290 | 498,000 |
1985/05/24 | 292 | 293 | 289 | 289 | 828,000 |
1985/05/23 | 292 | 294 | 290 | 292 | 632,000 |
1985/05/22 | 286 | 295 | 285 | 287 | 1,916,000 |
1985/05/21 | 286 | 290 | 286 | 286 | 406,000 |
1985/05/20 | 286 | 288 | 284 | 288 | 263,000 |
1985/05/18 | 283 | 285 | 282 | 283 | 1,137,000 |
1985/05/17 | 284 | 288 | 281 | 283 | 1,364,000 |
1985/05/16 | 285 | 290 | 284 | 286 | 552,000 |
1985/05/15 | 286 | 290 | 284 | 285 | 314,000 |
1985/05/14 | 290 | 291 | 285 | 288 | 1,202,000 |
1985/05/13 | 287 | 295 | 287 | 290 | 69,000 |
1985/05/10 | 288 | 290 | 287 | 287 | 330,000 |
1985/05/09 | 288 | 290 | 288 | 288 | 459,000 |
1985/05/08 | 292 | 292 | 288 | 288 | 916,000 |
1985/05/07 | 290 | 293 | 288 | 292 | 430,000 |
1985/05/04 | 288 | 295 | 288 | 289 | 568,000 |
1985/05/02 | 289 | 290 | 287 | 287 | 538,000 |
1985/05/01 | 288 | 290 | 288 | 288 | 431,000 |
1985/04/30 | 290 | 293 | 288 | 290 | 322,000 |
1985/04/27 | 295 | 295 | 288 | 294 | 242,000 |
1985/04/26 | 290 | 294 | 286 | 294 | 2,288,001 |
1985/04/25 | 294 | 295 | 292 | 294 | 326,000 |
1985/04/24 | 292 | 298 | 291 | 296 | 452,000 |
1985/04/23 | 297 | 302 | 290 | 290 | 652,000 |
1985/04/22 | 301 | 310 | 295 | 295 | 1,255,000 |
1985/04/20 | 300 | 309 | 297 | 305 | 2,255,001 |
1985/04/19 | 281 | 303 | 278 | 295 | 2,423,001 |
1985/04/18 | 289 | 290 | 284 | 285 | 417,000 |
1985/04/17 | 285 | 294 | 285 | 292 | 507,000 |
1985/04/16 | 298 | 300 | 284 | 289 | 647,000 |
1985/04/15 | 299 | 305 | 298 | 305 | 383,000 |
1985/04/12 | 301 | 302 | 298 | 299 | 404,000 |
1985/04/11 | 301 | 305 | 299 | 301 | 616,000 |
1985/04/10 | 303 | 306 | 300 | 306 | 815,000 |
1985/04/09 | 302 | 304 | 301 | 301 | 369,000 |
1985/04/08 | 303 | 305 | 301 | 301 | 660,000 |
1985/04/06 | 300 | 305 | 300 | 303 | 366,000 |
1985/04/05 | 303 | 312 | 301 | 308 | 1,204,000 |
1985/04/04 | 293 | 303 | 292 | 299 | 1,187,000 |
1985/04/03 | 295 | 297 | 290 | 291 | 755,000 |
1985/04/02 | 293 | 298 | 291 | 296 | 843,000 |
1985/04/01 | 288 | 290 | 288 | 288 | 249,000 |
1985/03/30 | 287 | 290 | 286 | 290 | 161,000 |
1985/03/29 | 289 | 292 | 287 | 287 | 251,000 |
1985/03/28 | 290 | 298 | 289 | 290 | 349,000 |
1985/03/27 | 284 | 291 | 284 | 290 | 680,000 |
1985/03/26 | 293 | 294 | 288 | 292 | 870,000 |
1985/03/25 | 293 | 296 | 292 | 294 | 328,000 |
1985/03/23 | 290 | 295 | 289 | 291 | 146,000 |
1985/03/22 | 288 | 292 | 288 | 288 | 403,000 |
1985/03/20 | 302 | 307 | 286 | 293 | 1,800,000 |
1985/03/19 | 310 | 310 | 305 | 305 | 1,852,000 |
1985/03/18 | 306 | 313 | 306 | 310 | 1,009,000 |
1985/03/16 | 309 | 310 | 306 | 310 | 937,000 |
1985/03/15 | 311 | 313 | 308 | 308 | 624,000 |
1985/03/14 | 314 | 315 | 310 | 314 | 1,972,000 |
1985/03/13 | 316 | 319 | 313 | 313 | 4,070,001 |
1985/03/12 | 307 | 316 | 305 | 316 | 3,601,001 |
1985/03/11 | 303 | 310 | 303 | 307 | 1,269,000 |
1985/03/08 | 305 | 305 | 300 | 305 | 1,584,000 |
1985/03/07 | 305 | 310 | 304 | 305 | 2,873,001 |
1985/03/06 | 291 | 303 | 290 | 303 | 1,814,000 |
1985/03/05 | 290 | 295 | 290 | 290 | 1,043,000 |
1985/03/04 | 295 | 300 | 289 | 295 | 488,000 |
1985/03/02 | 285 | 290 | 285 | 290 | 327,000 |
1985/03/01 | 285 | 295 | 285 | 295 | 420,000 |
1985/02/28 | 283 | 285 | 281 | 283 | 506,000 |
1985/02/27 | 282 | 285 | 282 | 284 | 290,000 |
1985/02/26 | 285 | 286 | 282 | 282 | 605,000 |
1985/02/25 | 285 | 288 | 281 | 281 | 623,000 |
1985/02/23 | 282 | 290 | 282 | 290 | 109,000 |
1985/02/22 | 285 | 285 | 281 | 281 | 431,000 |
1985/02/21 | 282 | 289 | 280 | 289 | 446,000 |
1985/02/20 | 285 | 288 | 281 | 281 | 362,000 |
1985/02/19 | 281 | 285 | 280 | 281 | 382,000 |
1985/02/18 | 288 | 288 | 281 | 282 | 538,000 |
1985/02/16 | 292 | 292 | 282 | 290 | 252,000 |
1985/02/15 | 285 | 290 | 281 | 287 | 760,000 |
1985/02/14 | 285 | 285 | 280 | 285 | 1,678,000 |
1985/02/13 | 290 | 292 | 284 | 285 | 797,000 |
1985/02/12 | 291 | 291 | 289 | 289 | 611,000 |
1985/02/08 | 293 | 296 | 289 | 291 | 1,622,000 |
1985/02/07 | 292 | 299 | 292 | 296 | 858,000 |
1985/02/06 | 302 | 303 | 297 | 297 | 1,014,000 |
1985/02/05 | 301 | 309 | 301 | 301 | 623,000 |
1985/02/04 | 315 | 316 | 301 | 301 | 1,158,000 |
1985/02/02 | 306 | 318 | 306 | 315 | 2,165,001 |
1985/02/01 | 296 | 296 | 292 | 296 | 818,000 |
1985/01/31 | 297 | 299 | 295 | 297 | 789,000 |
1985/01/30 | 295 | 300 | 291 | 297 | 2,100,001 |
1985/01/29 | 300 | 304 | 296 | 300 | 3,199,001 |
1985/01/28 | 300 | 310 | 299 | 305 | 4,460,001 |
1985/01/26 | 302 | 303 | 300 | 300 | 1,382,000 |
1985/01/25 | 310 | 310 | 307 | 307 | 1,782,000 |
1985/01/24 | 310 | 312 | 310 | 312 | 1,640,000 |
1985/01/23 | 315 | 316 | 310 | 310 | 1,086,000 |
1985/01/22 | 318 | 322 | 317 | 317 | 702,000 |
1985/01/21 | 314 | 320 | 314 | 318 | 791,000 |
1985/01/19 | 311 | 314 | 310 | 314 | 1,641,000 |
1985/01/18 | 313 | 315 | 310 | 313 | 2,105,001 |
1985/01/17 | 315 | 317 | 315 | 316 | 1,895,000 |
1985/01/16 | 316 | 319 | 313 | 315 | 1,218,000 |
1985/01/14 | 320 | 322 | 316 | 319 | 1,384,000 |
1985/01/11 | 323 | 324 | 319 | 322 | 1,430,000 |
1985/01/10 | 327 | 329 | 320 | 323 | 2,916,001 |
1985/01/09 | 337 | 339 | 328 | 330 | 3,703,001 |
1985/01/08 | 331 | 338 | 331 | 337 | 7,479,002 |
1985/01/07 | 328 | 331 | 322 | 331 | 4,239,001 |
1985/01/05 | 329 | 329 | 323 | 327 | 1,124,000 |
1985/01/04 | 329 | 332 | 327 | 332 | 1,889,000 |