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 |
---|---|---|---|---|---|
1987/12/28 | 680 | 710 | 680 | 710 | 246,000 |
1987/12/26 | 713 | 714 | 700 | 700 | 232,000 |
1987/12/25 | 738 | 738 | 715 | 719 | 391,000 |
1987/12/24 | 735 | 740 | 733 | 740 | 670,000 |
1987/12/23 | 741 | 748 | 733 | 736 | 641,000 |
1987/12/22 | 757 | 757 | 747 | 751 | 576,000 |
1987/12/21 | 765 | 766 | 751 | 760 | 408,000 |
1987/12/18 | 760 | 762 | 750 | 755 | 411,000 |
1987/12/17 | 765 | 770 | 763 | 763 | 344,000 |
1987/12/16 | 766 | 781 | 760 | 760 | 1,550,000 |
1987/12/15 | 755 | 760 | 750 | 760 | 501,000 |
1987/12/14 | 745 | 754 | 745 | 745 | 254,000 |
1987/12/11 | 743 | 755 | 736 | 743 | 895,000 |
1987/12/10 | 737 | 760 | 737 | 760 | 631,000 |
1987/12/09 | 745 | 755 | 738 | 738 | 1,243,000 |
1987/12/08 | 744 | 745 | 735 | 741 | 627,000 |
1987/12/07 | 735 | 744 | 731 | 744 | 589,000 |
1987/12/05 | 730 | 735 | 727 | 730 | 352,000 |
1987/12/04 | 730 | 730 | 722 | 725 | 278,000 |
1987/12/03 | 730 | 730 | 718 | 722 | 670,000 |
1987/12/02 | 735 | 738 | 730 | 730 | 580,000 |
1987/12/01 | 720 | 730 | 710 | 720 | 261,000 |
1987/11/30 | 725 | 730 | 725 | 730 | 408,000 |
1987/11/28 | 738 | 738 | 735 | 735 | 283,000 |
1987/11/27 | 747 | 748 | 731 | 739 | 915,000 |
1987/11/26 | 744 | 754 | 733 | 744 | 765,000 |
1987/11/25 | 735 | 754 | 731 | 754 | 979,000 |
1987/11/24 | 730 | 733 | 721 | 721 | 528,000 |
1987/11/20 | 707 | 727 | 707 | 720 | 289,000 |
1987/11/19 | 728 | 730 | 707 | 717 | 325,000 |
1987/11/18 | 703 | 718 | 703 | 718 | 241,000 |
1987/11/17 | 720 | 720 | 705 | 710 | 225,000 |
1987/11/16 | 697 | 720 | 695 | 717 | 518,000 |
1987/11/13 | 685 | 698 | 683 | 697 | 1,028,000 |
1987/11/12 | 671 | 678 | 660 | 665 | 570,000 |
1987/11/11 | 690 | 692 | 643 | 655 | 930,000 |
1987/11/10 | 721 | 729 | 680 | 700 | 434,000 |
1987/11/09 | 741 | 745 | 730 | 734 | 337,000 |
1987/11/07 | 754 | 754 | 740 | 740 | 278,000 |
1987/11/06 | 732 | 744 | 730 | 744 | 330,000 |
1987/11/05 | 740 | 742 | 730 | 730 | 502,000 |
1987/11/04 | 749 | 760 | 749 | 750 | 144,000 |
1987/11/02 | 758 | 767 | 758 | 764 | 719,000 |
1987/10/31 | 760 | 775 | 750 | 760 | 2,002,000 |
1987/10/30 | 741 | 760 | 740 | 750 | 565,000 |
1987/10/29 | 730 | 745 | 730 | 731 | 737,000 |
1987/10/28 | 775 | 780 | 745 | 750 | 1,389,000 |
1987/10/27 | 760 | 763 | 740 | 745 | 3,008,001 |
1987/10/26 | 790 | 805 | 731 | 770 | 731,000 |
1987/10/24 | 810 | 810 | 800 | 800 | 499,000 |
1987/10/23 | 803 | 825 | 795 | 800 | 1,499,000 |
1987/10/22 | 820 | 880 | 810 | 813 | 4,501,001 |
1987/10/21 | 760 | 820 | 759 | 810 | 2,937,001 |
1987/10/20 | 770 | 770 | 770 | 770 | 415,000 |
1987/10/19 | 877 | 881 | 851 | 870 | 1,887,000 |
1987/10/16 | 875 | 898 | 870 | 897 | 8,795,002 |
1987/10/15 | 870 | 903 | 870 | 875 | 10,218,002 |
1987/10/14 | 875 | 890 | 870 | 884 | 5,430,001 |
1987/10/13 | 859 | 865 | 850 | 855 | 1,343,000 |
1987/10/12 | 836 | 845 | 830 | 839 | 237,000 |
1987/10/09 | 846 | 854 | 845 | 846 | 1,015,000 |
1987/10/08 | 848 | 858 | 848 | 856 | 804,000 |
1987/10/07 | 863 | 869 | 856 | 858 | 951,000 |
1987/10/06 | 874 | 876 | 867 | 873 | 1,620,000 |
1987/10/05 | 873 | 880 | 867 | 867 | 1,222,000 |
1987/10/03 | 870 | 883 | 866 | 883 | 2,022,000 |
1987/10/02 | 868 | 898 | 858 | 890 | 14,821,004 |
1987/10/01 | 848 | 874 | 838 | 864 | 5,426,001 |
1987/09/30 | 845 | 849 | 832 | 845 | 1,012,000 |
1987/09/29 | 855 | 863 | 831 | 835 | 1,943,000 |
1987/09/28 | 837 | 850 | 825 | 847 | 1,530,000 |
1987/09/26 | 825 | 834 | 820 | 834 | 1,009,000 |
1987/09/25 | 838 | 840 | 825 | 838 | 1,329,000 |
1987/09/24 | 831 | 845 | 829 | 840 | 790,000 |
1987/09/22 | 850 | 850 | 821 | 821 | 1,635,000 |
1987/09/21 | 840 | 855 | 840 | 843 | 1,716,000 |
1987/09/18 | 830 | 840 | 829 | 839 | 1,305,000 |
1987/09/17 | 842 | 844 | 829 | 840 | 901,000 |
1987/09/16 | 840 | 850 | 831 | 842 | 1,319,000 |
1987/09/14 | 829 | 850 | 820 | 845 | 2,170,001 |
1987/09/11 | 805 | 820 | 805 | 819 | 755,000 |
1987/09/10 | 801 | 825 | 801 | 815 | 733,000 |
1987/09/09 | 805 | 812 | 790 | 808 | 1,697,000 |
1987/09/08 | 804 | 825 | 804 | 813 | 1,807,000 |
1987/09/07 | 830 | 830 | 811 | 814 | 989,000 |
1987/09/05 | 834 | 839 | 820 | 832 | 808,000 |
1987/09/04 | 850 | 850 | 835 | 835 | 1,780,000 |
1987/09/03 | 864 | 870 | 830 | 832 | 4,178,001 |
1987/09/02 | 890 | 890 | 870 | 884 | 5,176,001 |
1987/09/01 | 900 | 907 | 875 | 895 | 12,063,003 |
1987/08/31 | 878 | 890 | 866 | 889 | 9,388,002 |
1987/08/29 | 863 | 873 | 860 | 873 | 2,404,001 |
1987/08/28 | 869 | 870 | 855 | 867 | 8,105,002 |
1987/08/27 | 855 | 880 | 851 | 875 | 8,468,002 |
1987/08/26 | 850 | 855 | 841 | 855 | 8,456,002 |
1987/08/25 | 835 | 842 | 831 | 840 | 3,869,001 |
1987/08/24 | 832 | 835 | 825 | 832 | 1,153,000 |
1987/08/22 | 830 | 836 | 825 | 832 | 2,205,001 |
1987/08/21 | 820 | 830 | 817 | 830 | 3,018,001 |
1987/08/20 | 805 | 820 | 805 | 820 | 1,375,000 |
1987/08/19 | 809 | 815 | 806 | 807 | 1,083,000 |
1987/08/18 | 805 | 819 | 802 | 815 | 1,309,000 |
1987/08/17 | 820 | 820 | 802 | 805 | 922,000 |
1987/08/14 | 832 | 832 | 801 | 820 | 3,167,001 |
1987/08/13 | 809 | 822 | 800 | 822 | 4,531,001 |
1987/08/12 | 795 | 808 | 791 | 799 | 3,978,001 |
1987/08/11 | 790 | 797 | 785 | 785 | 1,154,000 |
1987/08/10 | 784 | 797 | 784 | 793 | 1,793,000 |
1987/08/07 | 781 | 790 | 778 | 790 | 1,068,000 |
1987/08/06 | 780 | 785 | 770 | 771 | 766,000 |
1987/08/05 | 770 | 780 | 761 | 779 | 490,000 |
1987/08/04 | 775 | 779 | 760 | 760 | 616,000 |
1987/08/03 | 765 | 780 | 765 | 774 | 532,000 |
1987/08/01 | 775 | 775 | 760 | 765 | 494,000 |
1987/07/31 | 770 | 780 | 762 | 775 | 1,097,000 |
1987/07/30 | 785 | 785 | 768 | 770 | 1,350,000 |
1987/07/29 | 763 | 779 | 759 | 779 | 2,238,001 |
1987/07/28 | 755 | 755 | 742 | 753 | 665,000 |
1987/07/27 | 738 | 749 | 735 | 735 | 594,000 |
1987/07/25 | 748 | 752 | 741 | 748 | 611,000 |
1987/07/24 | 725 | 749 | 725 | 748 | 1,206,000 |
1987/07/23 | 726 | 730 | 710 | 730 | 564,000 |
1987/07/22 | 736 | 740 | 721 | 730 | 655,000 |
1987/07/21 | 735 | 737 | 723 | 728 | 662,000 |
1987/07/20 | 758 | 760 | 742 | 748 | 665,000 |
1987/07/17 | 760 | 760 | 752 | 759 | 565,000 |
1987/07/16 | 755 | 761 | 750 | 750 | 569,000 |
1987/07/15 | 756 | 764 | 751 | 751 | 672,000 |
1987/07/14 | 757 | 768 | 755 | 760 | 775,000 |
1987/07/13 | 760 | 765 | 755 | 764 | 566,000 |
1987/07/10 | 769 | 772 | 755 | 755 | 1,052,000 |
1987/07/09 | 758 | 770 | 750 | 760 | 991,000 |
1987/07/08 | 766 | 779 | 759 | 759 | 899,000 |
1987/07/07 | 770 | 772 | 764 | 772 | 480,000 |
1987/07/06 | 764 | 780 | 764 | 769 | 530,000 |
1987/07/04 | 766 | 775 | 763 | 763 | 838,000 |
1987/07/03 | 781 | 794 | 775 | 775 | 2,473,001 |
1987/07/02 | 787 | 795 | 778 | 790 | 3,253,001 |
1987/07/01 | 788 | 805 | 780 | 795 | 5,280,001 |
1987/06/30 | 790 | 790 | 770 | 780 | 2,698,001 |
1987/06/29 | 811 | 813 | 787 | 795 | 3,060,001 |
1987/06/27 | 815 | 823 | 805 | 809 | 21,972,005 |
1987/06/26 | 770 | 795 | 767 | 795 | 7,531,002 |
1987/06/25 | 757 | 767 | 752 | 760 | 1,504,000 |
1987/06/24 | 751 | 760 | 741 | 750 | 1,219,000 |
1987/06/23 | 735 | 748 | 735 | 748 | 585,000 |
1987/06/22 | 753 | 754 | 732 | 735 | 691,000 |
1987/06/19 | 760 | 769 | 745 | 754 | 1,449,000 |
1987/06/18 | 755 | 759 | 746 | 755 | 1,022,000 |
1987/06/17 | 758 | 766 | 745 | 745 | 1,205,000 |
1987/06/16 | 758 | 764 | 756 | 757 | 517,000 |
1987/06/15 | 756 | 764 | 756 | 763 | 865,000 |
1987/06/12 | 770 | 770 | 761 | 765 | 1,145,000 |
1987/06/11 | 769 | 770 | 760 | 770 | 1,122,000 |
1987/06/10 | 778 | 785 | 761 | 761 | 3,495,001 |
1987/06/09 | 771 | 786 | 766 | 770 | 8,163,002 |
1987/06/08 | 750 | 770 | 748 | 766 | 1,595,000 |
1987/06/06 | 748 | 750 | 740 | 750 | 526,000 |
1987/06/05 | 754 | 755 | 738 | 738 | 676,000 |
1987/06/04 | 751 | 760 | 730 | 747 | 1,907,000 |
1987/06/03 | 740 | 753 | 737 | 753 | 1,848,000 |
1987/06/02 | 760 | 760 | 740 | 750 | 3,091,001 |
1987/06/01 | 765 | 768 | 750 | 760 | 3,660,001 |
1987/05/30 | 771 | 771 | 752 | 755 | 1,282,000 |
1987/05/29 | 775 | 775 | 752 | 761 | 6,993,002 |
1987/05/28 | 750 | 791 | 741 | 765 | 24,648,006 |
1987/05/27 | 710 | 755 | 707 | 752 | 15,315,004 |
1987/05/26 | 710 | 715 | 705 | 709 | 619,000 |
1987/05/25 | 705 | 720 | 701 | 703 | 966,000 |
1987/05/23 | 700 | 705 | 691 | 700 | 278,000 |
1987/05/22 | 692 | 700 | 685 | 695 | 1,109,000 |
1987/05/21 | 678 | 690 | 670 | 672 | 699,000 |
1987/05/20 | 691 | 693 | 665 | 669 | 749,000 |
1987/05/19 | 691 | 700 | 691 | 698 | 463,000 |
1987/05/18 | 700 | 705 | 690 | 700 | 621,000 |
1987/05/15 | 702 | 722 | 702 | 703 | 1,234,000 |
1987/05/14 | 700 | 710 | 695 | 700 | 722,000 |
1987/05/13 | 711 | 714 | 689 | 690 | 1,196,000 |
1987/05/12 | 715 | 725 | 710 | 717 | 1,296,000 |
1987/05/11 | 729 | 733 | 719 | 725 | 1,776,000 |
1987/05/08 | 732 | 737 | 710 | 719 | 5,163,001 |
1987/05/07 | 695 | 725 | 690 | 722 | 6,479,002 |
1987/05/06 | 672 | 689 | 670 | 689 | 1,049,000 |
1987/05/02 | 659 | 663 | 655 | 662 | 356,000 |
1987/05/01 | 660 | 660 | 651 | 655 | 624,000 |
1987/04/30 | 649 | 655 | 645 | 655 | 251,000 |
1987/04/28 | 660 | 660 | 630 | 649 | 901,000 |
1987/04/27 | 685 | 685 | 645 | 665 | 1,563,000 |
1987/04/25 | 688 | 688 | 680 | 685 | 463,000 |
1987/04/24 | 698 | 708 | 685 | 688 | 1,689,000 |
1987/04/23 | 688 | 700 | 682 | 697 | 717,000 |
1987/04/22 | 689 | 689 | 681 | 689 | 687,000 |
1987/04/21 | 693 | 703 | 685 | 689 | 670,000 |
1987/04/20 | 715 | 718 | 690 | 691 | 646,000 |
1987/04/17 | 710 | 710 | 695 | 706 | 587,000 |
1987/04/16 | 707 | 707 | 691 | 700 | 781,000 |
1987/04/15 | 680 | 697 | 680 | 697 | 670,000 |
1987/04/14 | 671 | 699 | 671 | 680 | 584,000 |
1987/04/13 | 709 | 714 | 681 | 681 | 851,000 |
1987/04/10 | 688 | 715 | 670 | 714 | 1,399,000 |
1987/04/09 | 692 | 710 | 691 | 691 | 930,000 |
1987/04/08 | 690 | 706 | 690 | 692 | 981,000 |
1987/04/07 | 709 | 714 | 700 | 700 | 1,800,000 |
1987/04/06 | 706 | 725 | 698 | 700 | 1,002,000 |
1987/04/04 | 680 | 704 | 675 | 696 | 939,000 |
1987/04/03 | 671 | 689 | 671 | 680 | 1,627,000 |
1987/04/02 | 681 | 688 | 679 | 688 | 373,000 |
1987/04/01 | 668 | 680 | 661 | 674 | 1,058,000 |
1987/03/31 | 640 | 668 | 640 | 658 | 550,000 |
1987/03/30 | 672 | 680 | 662 | 670 | 522,000 |
1987/03/28 | 685 | 688 | 672 | 672 | 841,000 |
1987/03/27 | 700 | 700 | 680 | 685 | 1,292,000 |
1987/03/26 | 695 | 697 | 670 | 675 | 1,087,000 |
1987/03/25 | 701 | 710 | 697 | 697 | 1,211,000 |
1987/03/24 | 708 | 708 | 696 | 701 | 1,006,000 |
1987/03/23 | 727 | 727 | 700 | 700 | 1,350,000 |
1987/03/20 | 720 | 738 | 714 | 726 | 5,660,001 |
1987/03/19 | 723 | 730 | 710 | 710 | 1,730,000 |
1987/03/18 | 707 | 724 | 707 | 720 | 1,388,000 |
1987/03/17 | 711 | 720 | 705 | 707 | 1,834,000 |
1987/03/16 | 706 | 720 | 706 | 711 | 1,076,000 |
1987/03/13 | 720 | 740 | 713 | 715 | 2,342,001 |
1987/03/12 | 710 | 729 | 709 | 712 | 2,298,001 |
1987/03/11 | 735 | 735 | 705 | 705 | 3,986,001 |
1987/03/10 | 730 | 752 | 720 | 735 | 10,204,002 |
1987/03/09 | 730 | 742 | 721 | 730 | 15,225,004 |
1987/03/07 | 690 | 721 | 685 | 720 | 8,388,002 |
1987/03/06 | 708 | 717 | 692 | 693 | 12,347,003 |
1987/03/05 | 664 | 710 | 652 | 690 | 24,002,006 |
1987/03/04 | 634 | 670 | 630 | 655 | 9,832,002 |
1987/03/03 | 625 | 637 | 621 | 635 | 1,023,000 |
1987/03/02 | 629 | 629 | 620 | 629 | 800,000 |
1987/02/28 | 627 | 630 | 620 | 630 | 613,000 |
1987/02/27 | 610 | 630 | 610 | 627 | 1,095,000 |
1987/02/26 | 630 | 630 | 611 | 619 | 864,000 |
1987/02/25 | 638 | 638 | 616 | 627 | 1,933,000 |
1987/02/24 | 648 | 648 | 624 | 630 | 1,910,000 |
1987/02/23 | 636 | 645 | 621 | 638 | 1,320,000 |
1987/02/20 | 635 | 650 | 628 | 636 | 4,939,001 |
1987/02/19 | 620 | 628 | 612 | 615 | 1,078,000 |
1987/02/18 | 611 | 628 | 610 | 620 | 1,924,000 |
1987/02/17 | 607 | 614 | 607 | 609 | 1,148,000 |
1987/02/16 | 607 | 620 | 607 | 608 | 671,000 |
1987/02/13 | 616 | 623 | 610 | 610 | 1,010,000 |
1987/02/12 | 616 | 623 | 606 | 606 | 1,405,000 |
1987/02/10 | 625 | 630 | 615 | 616 | 1,044,000 |
1987/02/09 | 620 | 620 | 612 | 619 | 573,000 |
1987/02/07 | 629 | 629 | 613 | 615 | 858,000 |
1987/02/06 | 650 | 657 | 627 | 630 | 3,980,001 |
1987/02/05 | 635 | 654 | 632 | 650 | 7,626,002 |
1987/02/04 | 615 | 638 | 611 | 630 | 2,375,001 |
1987/02/03 | 625 | 625 | 610 | 611 | 1,506,000 |
1987/02/02 | 607 | 631 | 606 | 610 | 2,030,000 |
1987/01/31 | 601 | 607 | 601 | 602 | 930,000 |
1987/01/30 | 611 | 617 | 606 | 608 | 1,926,000 |
1987/01/29 | 603 | 619 | 603 | 618 | 2,369,001 |
1987/01/28 | 624 | 624 | 607 | 613 | 2,995,001 |
1987/01/27 | 612 | 625 | 612 | 615 | 2,900,001 |
1987/01/26 | 625 | 625 | 618 | 619 | 1,648,000 |
1987/01/24 | 625 | 625 | 616 | 624 | 1,416,000 |
1987/01/23 | 627 | 639 | 615 | 625 | 2,504,001 |
1987/01/22 | 633 | 640 | 625 | 627 | 2,884,001 |
1987/01/21 | 640 | 644 | 631 | 631 | 1,682,000 |
1987/01/20 | 637 | 650 | 636 | 640 | 4,779,001 |
1987/01/19 | 659 | 664 | 635 | 636 | 8,800,002 |
1987/01/16 | 632 | 658 | 622 | 655 | 10,825,003 |
1987/01/14 | 640 | 656 | 630 | 632 | 19,557,005 |
1987/01/13 | 627 | 647 | 627 | 630 | 26,174,006 |
1987/01/12 | 617 | 630 | 606 | 617 | 8,668,002 |
1987/01/09 | 603 | 627 | 600 | 617 | 9,119,002 |
1987/01/08 | 618 | 620 | 601 | 603 | 4,021,001 |
1987/01/07 | 625 | 630 | 606 | 610 | 11,670,003 |
1987/01/06 | 615 | 642 | 613 | 619 | 28,744,007 |
1987/01/05 | 574 | 622 | 574 | 615 | 22,210,005 |