日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 586 586 553 564 2,851,001
1986/12/26 579 592 575 577 21,211,005
1986/12/25 555 581 548 575 21,150,005
1986/12/24 550 565 538 559 2,030,000
1986/12/23 548 552 537 541 1,216,000
1986/12/22 550 554 548 548 3,674,001
1986/12/19 551 556 545 550 2,055,000
1986/12/18 537 555 537 551 2,427,001
1986/12/17 539 540 535 540 2,519,001
1986/12/16 545 549 535 536 1,103,000
1986/12/15 560 560 541 541 973,000
1986/12/12 556 567 549 550 3,781,001
1986/12/11 554 567 546 554 2,945,001
1986/12/10 559 559 546 550 1,383,000
1986/12/09 570 570 549 549 2,934,001
1986/12/08 555 577 555 560 20,678,005
1986/12/06 538 550 535 550 1,933,000
1986/12/05 545 548 532 541 3,229,001
1986/12/04 540 548 535 540 3,767,001
1986/12/03 542 544 527 535 5,112,001
1986/12/02 530 538 526 532 1,836,000
1986/12/01 555 555 530 530 2,752,001
1986/11/29 560 560 541 549 4,592,001
1986/11/28 549 565 545 556 22,659,005
1986/11/27 525 565 525 549 26,182,006
1986/11/26 520 520 502 505 3,599,001
1986/11/25 500 514 500 510 1,105,000
1986/11/22 500 505 496 496 732,000
1986/11/21 517 523 495 495 1,861,000
1986/11/20 530 530 502 510 2,926,001
1986/11/19 500 533 500 511 4,401,001
1986/11/18 515 518 502 510 3,265,001
1986/11/17 535 540 497 499 3,456,001
1986/11/14 549 563 532 532 17,009,004
1986/11/13 478 564 478 549 26,393,006
1986/11/12 486 490 470 485 1,575,000
1986/11/11 460 499 460 481 2,767,001
1986/11/10 460 469 458 465 233,000
1986/11/07 445 450 441 450 1,173,000
1986/11/06 462 462 435 445 1,346,000
1986/11/05 455 468 455 462 302,000
1986/11/04 460 461 455 456 112,000
1986/11/01 466 470 455 455 952,000
1986/10/31 470 472 460 465 495,000
1986/10/30 461 470 460 465 1,287,000
1986/10/29 474 475 450 451 1,423,000
1986/10/28 479 479 471 471 1,930,000
1986/10/27 474 480 462 476 2,243,001
1986/10/25 460 469 455 469 1,187,000
1986/10/24 456 460 455 455 695,000
1986/10/23 435 455 430 445 710,000
1986/10/22 465 469 431 440 1,214,000
1986/10/21 463 475 444 470 380,000
1986/10/20 475 476 462 468 1,291,000
1986/10/17 480 485 477 480 1,017,000
1986/10/16 485 489 480 481 1,697,000
1986/10/15 495 495 480 480 949,000
1986/10/14 491 499 481 495 1,002,000
1986/10/13 503 503 475 481 1,138,000
1986/10/09 488 502 488 500 5,277,001
1986/10/08 480 488 480 488 3,022,001
1986/10/07 470 490 470 476 2,333,001
1986/10/06 472 477 470 470 634,000
1986/10/04 449 467 449 467 410,000
1986/10/03 441 442 425 439 937,000
1986/10/02 462 465 446 446 471,000
1986/10/01 461 468 461 467 533,000
1986/09/30 482 482 461 461 359,000
1986/09/29 484 491 484 484 203,000
1986/09/27 476 485 476 479 327,000
1986/09/26 475 480 465 476 213,000
1986/09/25 502 505 480 480 412,000
1986/09/24 475 501 473 498 389,000
1986/09/22 460 465 457 463 403,000
1986/09/19 460 465 457 457 617,000
1986/09/18 459 470 459 460 605,000
1986/09/17 475 475 455 459 488,000
1986/09/16 485 495 461 475 515,000
1986/09/12 490 495 475 490 823,000
1986/09/11 505 510 501 505 676,000
1986/09/10 515 528 501 503 594,000
1986/09/09 515 520 510 511 974,000
1986/09/08 530 531 516 516 426,000
1986/09/06 525 539 523 526 1,479,000
1986/09/05 520 528 510 520 1,622,000
1986/09/04 511 520 511 520 1,048,000
1986/09/03 516 521 512 520 709,000
1986/09/02 535 535 521 526 790,000
1986/09/01 545 545 526 530 924,000
1986/08/30 535 548 535 542 1,496,000
1986/08/29 510 538 510 538 1,418,000
1986/08/28 524 524 510 510 637,000
1986/08/27 533 533 516 518 841,000
1986/08/26 530 539 524 530 587,000
1986/08/25 510 533 510 528 790,000
1986/08/23 512 518 506 510 657,000
1986/08/22 530 535 522 522 996,000
1986/08/21 555 555 535 540 1,890,000
1986/08/20 560 560 550 555 5,599,001
1986/08/19 550 555 531 540 3,878,001
1986/08/18 520 548 516 545 5,472,001
1986/08/15 514 515 509 515 1,847,000
1986/08/14 508 520 508 514 2,960,001
1986/08/13 501 508 500 505 3,655,001
1986/08/12 490 506 490 500 1,818,000
1986/08/11 485 499 485 490 1,212,000
1986/08/08 491 496 480 490 2,087,001
1986/08/07 475 501 470 496 1,155,000
1986/08/06 461 475 461 470 1,158,000
1986/08/05 459 460 457 457 565,000
1986/08/04 456 460 455 460 423,000
1986/08/02 460 460 458 460 309,000
1986/08/01 460 460 455 460 1,784,000
1986/07/31 478 480 457 468 524,000
1986/07/30 478 485 478 478 889,000
1986/07/29 491 495 478 478 1,484,000
1986/07/28 490 498 490 493 528,000
1986/07/26 490 495 490 495 376,000
1986/07/25 500 502 495 495 1,128,000
1986/07/24 500 504 499 500 1,566,000
1986/07/23 498 508 493 496 3,343,001
1986/07/22 482 495 476 493 761,000
1986/07/21 504 504 470 480 1,532,000
1986/07/19 498 505 495 496 1,167,000
1986/07/18 505 507 490 490 2,528,001
1986/07/17 485 507 485 503 8,152,002
1986/07/16 485 490 478 483 3,388,001
1986/07/15 481 494 480 480 4,862,001
1986/07/14 475 480 472 473 932,000
1986/07/11 481 484 475 480 1,470,000
1986/07/10 476 485 475 476 1,473,000
1986/07/09 485 488 471 471 3,291,001
1986/07/08 464 498 455 480 9,251,002
1986/07/07 452 472 452 460 2,765,001
1986/07/05 452 452 450 452 234,000
1986/07/04 451 454 448 450 1,167,000
1986/07/03 450 453 449 452 475,000
1986/07/02 450 453 446 449 430,000
1986/07/01 453 456 450 451 885,000
1986/06/30 461 461 453 453 728,000
1986/06/28 459 460 455 458 744,000
1986/06/27 450 462 450 455 2,318,001
1986/06/26 441 447 438 447 969,000
1986/06/25 440 441 438 439 624,000
1986/06/24 450 450 442 442 1,234,000
1986/06/23 448 454 442 452 829,000
1986/06/21 440 440 436 440 625,000
1986/06/20 438 442 435 440 446,000
1986/06/19 437 440 428 440 535,000
1986/06/18 442 445 437 440 477,000
1986/06/17 445 446 440 440 257,000
1986/06/16 446 450 445 447 273,000
1986/06/13 453 453 445 446 963,000
1986/06/12 443 454 440 453 842,000
1986/06/11 438 440 433 438 585,000
1986/06/10 433 440 433 435 1,056,000
1986/06/09 446 455 443 443 608,000
1986/06/07 449 450 443 446 311,000
1986/06/06 448 453 441 449 779,000
1986/06/05 443 454 441 449 908,000
1986/06/04 450 452 440 448 2,721,001
1986/06/03 455 455 445 450 579,000
1986/06/02 459 460 448 460 1,017,000
1986/05/31 460 460 451 457 1,037,000
1986/05/30 452 460 450 460 2,089,001
1986/05/29 455 462 445 445 3,113,001
1986/05/28 440 456 437 456 2,496,001
1986/05/27 438 443 433 435 665,000
1986/05/26 440 443 433 433 508,000
1986/05/24 437 438 432 438 885,000
1986/05/23 428 432 423 432 857,000
1986/05/22 422 428 422 428 414,000
1986/05/21 421 427 420 427 581,000
1986/05/20 428 433 420 421 690,000
1986/05/19 445 445 430 430 447,000
1986/05/17 430 440 429 440 668,000
1986/05/16 450 460 430 434 3,299,001
1986/05/15 446 447 436 445 568,000
1986/05/14 446 449 441 449 475,000
1986/05/13 440 449 435 441 1,377,000
1986/05/12 455 456 445 449 2,431,001
1986/05/09 474 475 455 455 1,969,000
1986/05/08 467 480 467 470 7,738,002
1986/05/07 471 473 466 469 3,753,001
1986/05/06 448 479 447 466 7,862,002
1986/05/02 454 455 445 453 928,000
1986/05/01 460 460 453 454 2,409,001
1986/04/30 464 466 455 460 3,150,001
1986/04/28 454 468 453 460 5,588,001
1986/04/26 463 464 453 459 9,203,002
1986/04/25 450 464 443 460 11,243,003
1986/04/24 416 449 416 445 13,533,003
1986/04/23 419 421 413 415 931,000
1986/04/22 415 425 415 422 1,643,000
1986/04/21 420 423 415 415 806,000
1986/04/19 431 432 417 418 766,000
1986/04/18 433 433 425 426 2,632,001
1986/04/17 430 440 428 430 5,276,001
1986/04/16 418 438 416 425 9,621,002
1986/04/15 420 423 410 415 1,753,000
1986/04/14 422 427 415 422 3,124,001
1986/04/11 405 423 404 422 5,021,001
1986/04/10 417 417 405 406 1,584,000
1986/04/09 404 424 404 416 6,561,002
1986/04/08 398 406 397 402 1,361,000
1986/04/07 386 399 386 394 400,000
1986/04/05 380 389 380 385 307,000
1986/04/04 400 405 381 385 901,000
1986/04/03 407 415 396 400 2,511,001
1986/04/02 400 410 397 405 1,651,000
1986/04/01 415 415 399 399 2,618,001
1986/03/31 399 410 396 410 1,100,000
1986/03/29 398 408 398 400 496,000
1986/03/28 397 408 397 405 1,821,000
1986/03/27 413 418 395 395 3,501,001
1986/03/26 399 404 385 401 1,637,000
1986/03/25 419 419 400 404 2,089,001
1986/03/24 425 434 411 415 5,341,001
1986/03/22 415 435 411 428 11,183,003
1986/03/20 394 424 394 415 16,969,004
1986/03/19 399 400 385 389 2,052,000
1986/03/18 376 405 376 397 5,382,001
1986/03/17 386 389 376 376 1,247,000
1986/03/15 390 390 381 382 1,223,000
1986/03/14 400 401 375 390 4,107,001
1986/03/13 390 413 387 401 17,831,004
1986/03/12 380 397 373 395 21,074,005
1986/03/11 370 375 363 370 18,708,004
1986/03/10 348 371 346 370 9,108,002
1986/03/07 353 355 348 350 3,161,001
1986/03/06 360 369 351 354 10,915,003
1986/03/05 337 365 336 360 32,843,008
1986/03/04 330 338 328 337 6,502,002
1986/03/03 329 330 328 328 749,000
1986/03/01 329 330 326 330 552,000
1986/02/28 329 332 322 325 2,570,001
1986/02/27 319 330 318 330 883,000
1986/02/26 322 323 315 316 964,000
1986/02/25 319 320 315 317 1,202,000
1986/02/24 325 325 316 318 381,000
1986/02/22 321 324 319 323 345,000
1986/02/21 319 320 315 320 2,421,001
1986/02/20 320 320 318 320 263,000
1986/02/19 320 321 317 319 404,000
1986/02/18 322 324 315 316 499,000
1986/02/17 320 325 317 320 649,000
1986/02/15 323 323 315 320 252,000
1986/02/14 322 330 322 325 621,000
1986/02/13 332 332 320 322 2,137,001
1986/02/12 315 340 314 327 7,083,002
1986/02/10 319 320 314 314 653,000
1986/02/07 316 320 316 316 1,038,000
1986/02/06 319 320 314 314 883,000
1986/02/05 315 320 312 317 774,000
1986/02/04 304 318 303 310 1,243,000
1986/02/03 306 309 303 303 232,000
1986/02/01 307 309 305 305 255,000
1986/01/31 308 310 305 310 341,000
1986/01/30 309 310 306 307 213,000
1986/01/29 313 315 305 306 571,000
1986/01/28 310 310 305 308 274,000
1986/01/27 309 309 302 309 167,000
1986/01/25 302 305 302 304 185,000
1986/01/24 307 307 300 300 283,000
1986/01/23 302 303 300 303 588,000
1986/01/22 302 303 300 303 696,000
1986/01/21 310 311 304 305 482,000
1986/01/20 308 313 308 310 68,000
1986/01/18 310 315 308 308 345,000
1986/01/17 310 315 308 313 323,000
1986/01/16 310 310 306 308 220,000
1986/01/14 310 310 308 309 218,000
1986/01/13 312 315 308 309 192,000
1986/01/10 316 319 310 310 313,000
1986/01/09 311 319 311 315 448,000
1986/01/08 317 320 315 316 156,000
1986/01/07 318 318 315 317 216,000
1986/01/06 325 325 318 318 221,000
1986/01/04 325 327 321 321 273,000

このページの先頭へ