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 |
---|---|---|---|---|---|
1988/12/28 | 919 | 919 | 905 | 909 | 1,174,000 |
1988/12/27 | 882 | 919 | 882 | 919 | 2,231,000 |
1988/12/26 | 883 | 895 | 880 | 880 | 613,000 |
1988/12/24 | 873 | 880 | 873 | 873 | 843,000 |
1988/12/23 | 891 | 891 | 871 | 882 | 1,496,000 |
1988/12/22 | 892 | 892 | 887 | 889 | 903,000 |
1988/12/21 | 891 | 899 | 885 | 890 | 836,000 |
1988/12/20 | 890 | 898 | 886 | 887 | 977,000 |
1988/12/19 | 900 | 905 | 890 | 891 | 1,080,000 |
1988/12/16 | 904 | 909 | 889 | 900 | 1,524,000 |
1988/12/15 | 910 | 912 | 903 | 907 | 889,000 |
1988/12/14 | 910 | 920 | 910 | 912 | 1,016,000 |
1988/12/13 | 914 | 918 | 908 | 915 | 1,447,000 |
1988/12/12 | 926 | 926 | 910 | 915 | 1,611,000 |
1988/12/09 | 926 | 926 | 915 | 919 | 2,906,000 |
1988/12/08 | 926 | 926 | 911 | 920 | 1,152,000 |
1988/12/07 | 939 | 942 | 921 | 921 | 5,902,000 |
1988/12/06 | 922 | 939 | 922 | 935 | 7,625,000 |
1988/12/05 | 940 | 941 | 921 | 922 | 7,037,000 |
1988/12/03 | 914 | 935 | 912 | 930 | 7,389,000 |
1988/12/02 | 912 | 915 | 900 | 907 | 2,811,000 |
1988/12/01 | 906 | 916 | 897 | 913 | 3,963,000 |
1988/11/30 | 886 | 909 | 886 | 897 | 3,195,000 |
1988/11/29 | 882 | 890 | 882 | 886 | 1,076,000 |
1988/11/28 | 890 | 894 | 883 | 884 | 1,291,000 |
1988/11/26 | 890 | 894 | 882 | 892 | 2,295,000 |
1988/11/25 | 890 | 895 | 887 | 895 | 1,579,000 |
1988/11/24 | 890 | 905 | 890 | 890 | 2,534,000 |
1988/11/22 | 899 | 909 | 891 | 896 | 1,927,000 |
1988/11/21 | 900 | 905 | 882 | 886 | 1,763,000 |
1988/11/18 | 898 | 910 | 896 | 900 | 4,888,000 |
1988/11/17 | 903 | 909 | 893 | 896 | 3,286,000 |
1988/11/16 | 920 | 920 | 900 | 903 | 2,204,000 |
1988/11/15 | 909 | 918 | 906 | 913 | 2,293,000 |
1988/11/14 | 920 | 927 | 910 | 910 | 2,280,000 |
1988/11/11 | 920 | 935 | 915 | 930 | 9,364,000 |
1988/11/10 | 939 | 940 | 911 | 913 | 10,399,000 |
1988/11/09 | 906 | 934 | 905 | 933 | 23,025,000 |
1988/11/08 | 907 | 919 | 896 | 896 | 8,734,000 |
1988/11/07 | 910 | 924 | 891 | 897 | 10,332,000 |
1988/11/05 | 887 | 897 | 880 | 880 | 3,646,000 |
1988/11/04 | 895 | 929 | 894 | 897 | 19,690,000 |
1988/11/02 | 831 | 902 | 830 | 899 | 22,528,000 |
1988/11/01 | 847 | 848 | 827 | 827 | 1,713,000 |
1988/10/31 | 820 | 844 | 820 | 839 | 2,196,000 |
1988/10/29 | 805 | 815 | 805 | 815 | 386,000 |
1988/10/28 | 805 | 811 | 805 | 805 | 1,038,000 |
1988/10/27 | 808 | 815 | 806 | 807 | 771,000 |
1988/10/26 | 820 | 823 | 811 | 811 | 728,000 |
1988/10/25 | 823 | 823 | 810 | 810 | 553,000 |
1988/10/24 | 823 | 830 | 819 | 819 | 505,000 |
1988/10/22 | 824 | 830 | 823 | 823 | 813,000 |
1988/10/21 | 825 | 834 | 815 | 820 | 1,314,000 |
1988/10/20 | 817 | 821 | 816 | 819 | 427,000 |
1988/10/19 | 816 | 825 | 816 | 818 | 384,000 |
1988/10/18 | 818 | 830 | 811 | 817 | 1,096,000 |
1988/10/17 | 816 | 820 | 815 | 818 | 267,000 |
1988/10/14 | 815 | 824 | 815 | 815 | 520,000 |
1988/10/13 | 815 | 821 | 810 | 815 | 458,000 |
1988/10/12 | 833 | 834 | 820 | 821 | 455,000 |
1988/10/11 | 838 | 845 | 835 | 835 | 659,000 |
1988/10/07 | 845 | 845 | 830 | 835 | 1,009,000 |
1988/10/06 | 838 | 856 | 835 | 835 | 2,017,000 |
1988/10/05 | 840 | 850 | 836 | 840 | 1,513,000 |
1988/10/04 | 848 | 856 | 848 | 850 | 1,782,000 |
1988/10/03 | 850 | 862 | 848 | 858 | 5,168,000 |
1988/10/01 | 834 | 860 | 831 | 850 | 4,764,000 |
1988/09/30 | 820 | 825 | 815 | 824 | 1,109,000 |
1988/09/29 | 815 | 820 | 806 | 815 | 898,000 |
1988/09/28 | 809 | 822 | 801 | 805 | 1,826,000 |
1988/09/27 | 807 | 815 | 801 | 810 | 4,184,000 |
1988/09/26 | 829 | 835 | 800 | 800 | 3,862,000 |
1988/09/24 | 822 | 836 | 822 | 830 | 2,396,000 |
1988/09/22 | 840 | 843 | 812 | 812 | 3,977,000 |
1988/09/21 | 860 | 865 | 834 | 834 | 17,527,000 |
1988/09/20 | 830 | 850 | 827 | 848 | 37,291,000 |
1988/09/19 | 800 | 807 | 790 | 807 | 1,739,000 |
1988/09/16 | 781 | 788 | 780 | 780 | 321,000 |
1988/09/14 | 789 | 790 | 781 | 781 | 259,000 |
1988/09/13 | 790 | 790 | 781 | 781 | 299,000 |
1988/09/12 | 790 | 790 | 780 | 783 | 242,000 |
1988/09/09 | 790 | 792 | 785 | 787 | 438,000 |
1988/09/08 | 782 | 790 | 779 | 789 | 237,000 |
1988/09/07 | 784 | 784 | 776 | 778 | 218,000 |
1988/09/06 | 777 | 792 | 776 | 792 | 487,000 |
1988/09/05 | 770 | 795 | 770 | 776 | 1,107,000 |
1988/09/03 | 760 | 764 | 753 | 764 | 368,000 |
1988/09/02 | 748 | 768 | 748 | 750 | 729,000 |
1988/09/01 | 763 | 780 | 746 | 746 | 1,235,000 |
1988/08/31 | 788 | 788 | 765 | 766 | 730,000 |
1988/08/30 | 757 | 795 | 754 | 788 | 761,000 |
1988/08/29 | 756 | 768 | 755 | 755 | 706,000 |
1988/08/27 | 775 | 775 | 765 | 766 | 957,000 |
1988/08/26 | 780 | 784 | 765 | 765 | 673,000 |
1988/08/25 | 788 | 799 | 785 | 790 | 769,000 |
1988/08/24 | 785 | 795 | 785 | 788 | 517,000 |
1988/08/23 | 795 | 798 | 785 | 791 | 551,000 |
1988/08/22 | 798 | 800 | 795 | 798 | 356,000 |
1988/08/19 | 805 | 810 | 798 | 798 | 315,000 |
1988/08/18 | 800 | 808 | 800 | 800 | 226,000 |
1988/08/17 | 800 | 807 | 796 | 800 | 190,000 |
1988/08/16 | 796 | 806 | 796 | 797 | 139,000 |
1988/08/15 | 796 | 808 | 796 | 808 | 260,000 |
1988/08/12 | 794 | 804 | 794 | 800 | 614,000 |
1988/08/11 | 807 | 807 | 797 | 804 | 234,000 |
1988/08/10 | 791 | 809 | 791 | 797 | 504,000 |
1988/08/09 | 820 | 825 | 811 | 821 | 1,033,000 |
1988/08/08 | 810 | 820 | 810 | 815 | 210,000 |
1988/08/06 | 820 | 827 | 819 | 820 | 523,000 |
1988/08/05 | 809 | 838 | 805 | 830 | 1,858,000 |
1988/08/04 | 800 | 810 | 798 | 809 | 818,000 |
1988/08/03 | 807 | 807 | 796 | 800 | 365,000 |
1988/08/02 | 800 | 800 | 796 | 799 | 290,000 |
1988/08/01 | 795 | 807 | 795 | 800 | 511,000 |
1988/07/30 | 790 | 807 | 790 | 800 | 416,000 |
1988/07/29 | 780 | 810 | 780 | 807 | 1,679,000 |
1988/07/28 | 785 | 797 | 785 | 785 | 675,000 |
1988/07/27 | 786 | 792 | 781 | 781 | 693,000 |
1988/07/26 | 785 | 792 | 780 | 786 | 621,000 |
1988/07/25 | 788 | 795 | 785 | 785 | 536,000 |
1988/07/23 | 794 | 798 | 788 | 795 | 864,000 |
1988/07/22 | 797 | 802 | 788 | 800 | 1,609,000 |
1988/07/21 | 810 | 815 | 801 | 803 | 823,000 |
1988/07/20 | 800 | 809 | 800 | 806 | 731,000 |
1988/07/19 | 806 | 810 | 790 | 800 | 1,076,000 |
1988/07/18 | 815 | 820 | 805 | 810 | 593,000 |
1988/07/15 | 820 | 825 | 811 | 815 | 840,000 |
1988/07/14 | 811 | 819 | 808 | 815 | 1,070,000 |
1988/07/13 | 821 | 829 | 811 | 811 | 1,148,000 |
1988/07/12 | 824 | 833 | 819 | 829 | 1,616,000 |
1988/07/11 | 838 | 838 | 821 | 824 | 1,955,000 |
1988/07/08 | 820 | 839 | 816 | 836 | 6,653,000 |
1988/07/07 | 808 | 815 | 805 | 813 | 2,070,000 |
1988/07/06 | 810 | 818 | 810 | 810 | 1,905,000 |
1988/07/05 | 808 | 810 | 800 | 808 | 1,864,000 |
1988/07/04 | 805 | 813 | 801 | 808 | 654,000 |
1988/07/02 | 801 | 810 | 801 | 805 | 609,000 |
1988/07/01 | 806 | 830 | 805 | 805 | 5,037,000 |
1988/06/30 | 799 | 803 | 791 | 796 | 1,274,000 |
1988/06/29 | 790 | 800 | 788 | 791 | 750,000 |
1988/06/28 | 791 | 804 | 785 | 800 | 1,458,000 |
1988/06/27 | 807 | 807 | 791 | 791 | 904,000 |
1988/06/25 | 800 | 807 | 796 | 797 | 583,000 |
1988/06/24 | 808 | 819 | 798 | 800 | 1,800,000 |
1988/06/23 | 808 | 813 | 802 | 802 | 1,408,000 |
1988/06/22 | 805 | 809 | 802 | 809 | 2,332,000 |
1988/06/21 | 803 | 803 | 796 | 798 | 1,425,000 |
1988/06/20 | 815 | 816 | 803 | 803 | 1,214,000 |
1988/06/17 | 807 | 825 | 803 | 808 | 2,402,000 |
1988/06/16 | 810 | 810 | 806 | 810 | 657,000 |
1988/06/15 | 813 | 813 | 805 | 810 | 1,231,000 |
1988/06/14 | 810 | 814 | 800 | 803 | 1,132,000 |
1988/06/13 | 803 | 806 | 798 | 806 | 998,000 |
1988/06/10 | 804 | 810 | 796 | 803 | 1,120,000 |
1988/06/09 | 815 | 818 | 812 | 814 | 875,000 |
1988/06/08 | 815 | 816 | 813 | 814 | 712,000 |
1988/06/07 | 826 | 829 | 817 | 817 | 1,186,000 |
1988/06/06 | 833 | 837 | 823 | 824 | 1,690,000 |
1988/06/04 | 840 | 848 | 832 | 833 | 6,622,000 |
1988/06/03 | 818 | 841 | 817 | 832 | 10,939,000 |
1988/06/02 | 811 | 823 | 811 | 816 | 4,311,000 |
1988/06/01 | 792 | 820 | 792 | 801 | 6,083,000 |
1988/05/31 | 785 | 790 | 784 | 790 | 580,000 |
1988/05/30 | 783 | 790 | 783 | 785 | 504,000 |
1988/05/28 | 793 | 795 | 781 | 782 | 763,000 |
1988/05/27 | 802 | 808 | 798 | 799 | 953,000 |
1988/05/26 | 805 | 812 | 800 | 800 | 1,447,000 |
1988/05/25 | 805 | 809 | 801 | 801 | 614,000 |
1988/05/24 | 810 | 810 | 796 | 799 | 1,600,000 |
1988/05/23 | 810 | 824 | 807 | 812 | 6,173,000 |
1988/05/20 | 800 | 808 | 795 | 808 | 1,677,000 |
1988/05/19 | 800 | 805 | 795 | 795 | 2,085,000 |
1988/05/18 | 799 | 809 | 796 | 805 | 2,998,000 |
1988/05/17 | 788 | 793 | 786 | 791 | 1,457,000 |
1988/05/16 | 780 | 790 | 780 | 784 | 699,000 |
1988/05/13 | 780 | 783 | 776 | 779 | 1,105,000 |
1988/05/12 | 775 | 782 | 775 | 780 | 616,000 |
1988/05/11 | 790 | 793 | 782 | 785 | 750,000 |
1988/05/10 | 790 | 794 | 787 | 788 | 338,000 |
1988/05/09 | 795 | 800 | 792 | 795 | 298,000 |
1988/05/07 | 795 | 795 | 789 | 795 | 360,000 |
1988/05/06 | 800 | 804 | 796 | 796 | 982,000 |
1988/05/02 | 795 | 803 | 793 | 803 | 1,633,000 |
1988/04/30 | 796 | 796 | 791 | 795 | 497,000 |
1988/04/28 | 789 | 795 | 786 | 786 | 965,000 |
1988/04/27 | 793 | 799 | 785 | 785 | 1,082,000 |
1988/04/26 | 790 | 793 | 781 | 790 | 1,518,000 |
1988/04/25 | 779 | 793 | 779 | 793 | 1,304,000 |
1988/04/23 | 780 | 783 | 776 | 776 | 585,000 |
1988/04/22 | 776 | 780 | 770 | 779 | 930,000 |
1988/04/21 | 773 | 786 | 773 | 777 | 1,710,000 |
1988/04/20 | 774 | 779 | 772 | 776 | 734,000 |
1988/04/19 | 773 | 774 | 766 | 774 | 793,000 |
1988/04/18 | 775 | 788 | 772 | 773 | 465,000 |
1988/04/15 | 788 | 790 | 770 | 778 | 1,751,000 |
1988/04/14 | 790 | 799 | 790 | 798 | 934,000 |
1988/04/13 | 790 | 791 | 787 | 790 | 987,000 |
1988/04/12 | 800 | 805 | 785 | 790 | 541,000 |
1988/04/11 | 800 | 810 | 800 | 801 | 868,000 |
1988/04/08 | 810 | 815 | 805 | 808 | 1,352,000 |
1988/04/07 | 816 | 819 | 802 | 802 | 1,579,000 |
1988/04/06 | 819 | 821 | 810 | 816 | 3,091,000 |
1988/04/05 | 828 | 828 | 811 | 819 | 1,055,000 |
1988/04/04 | 820 | 830 | 810 | 820 | 7,908,000 |
1988/04/02 | 801 | 817 | 797 | 815 | 3,988,000 |
1988/04/01 | 810 | 813 | 792 | 797 | 4,922,000 |
1988/03/31 | 779 | 805 | 776 | 800 | 5,562,000 |
1988/03/30 | 770 | 783 | 770 | 772 | 2,035,000 |
1988/03/29 | 771 | 773 | 758 | 768 | 3,020,000 |
1988/03/28 | 740 | 780 | 740 | 780 | 1,342,000 |
1988/03/28 | 1 -> 1.06 分割 | ||||
1988/03/26 | 760 | 790 | 760 | 781 | 2,583,001 |
1988/03/25 | 770 | 780 | 761 | 777 | 1,105,000 |
1988/03/24 | 780 | 783 | 770 | 770 | 1,034,000 |
1988/03/23 | 789 | 790 | 779 | 783 | 1,100,000 |
1988/03/22 | 776 | 792 | 776 | 789 | 998,000 |
1988/03/18 | 790 | 795 | 776 | 780 | 889,000 |
1988/03/17 | 798 | 798 | 789 | 789 | 823,000 |
1988/03/16 | 792 | 799 | 792 | 799 | 1,109,000 |
1988/03/15 | 800 | 802 | 796 | 799 | 858,000 |
1988/03/14 | 800 | 802 | 798 | 802 | 392,000 |
1988/03/11 | 797 | 804 | 796 | 800 | 479,000 |
1988/03/10 | 796 | 800 | 795 | 800 | 394,000 |
1988/03/09 | 798 | 800 | 795 | 795 | 567,000 |
1988/03/08 | 803 | 803 | 795 | 796 | 230,000 |
1988/03/07 | 800 | 803 | 795 | 803 | 481,000 |
1988/03/05 | 807 | 807 | 795 | 795 | 638,000 |
1988/03/04 | 801 | 810 | 799 | 799 | 873,000 |
1988/03/03 | 815 | 821 | 805 | 806 | 3,192,001 |
1988/03/02 | 798 | 816 | 796 | 815 | 2,594,001 |
1988/03/01 | 795 | 803 | 791 | 796 | 2,039,000 |
1988/02/29 | 780 | 799 | 775 | 797 | 1,465,000 |
1988/02/27 | 785 | 787 | 778 | 778 | 956,000 |
1988/02/26 | 796 | 797 | 781 | 785 | 1,256,000 |
1988/02/25 | 800 | 803 | 786 | 786 | 1,332,000 |
1988/02/24 | 796 | 800 | 795 | 799 | 1,458,000 |
1988/02/23 | 798 | 798 | 790 | 796 | 746,000 |
1988/02/22 | 790 | 805 | 788 | 796 | 1,743,000 |
1988/02/19 | 790 | 792 | 785 | 790 | 953,000 |
1988/02/18 | 788 | 792 | 785 | 785 | 1,602,000 |
1988/02/17 | 795 | 795 | 780 | 783 | 1,290,000 |
1988/02/16 | 777 | 798 | 777 | 790 | 3,298,001 |
1988/02/15 | 776 | 784 | 775 | 776 | 1,391,000 |
1988/02/12 | 779 | 779 | 773 | 775 | 733,000 |
1988/02/10 | 781 | 786 | 770 | 776 | 1,828,000 |
1988/02/09 | 775 | 785 | 771 | 771 | 2,052,000 |
1988/02/08 | 772 | 780 | 767 | 774 | 1,470,000 |
1988/02/06 | 760 | 770 | 751 | 770 | 640,000 |
1988/02/05 | 768 | 769 | 755 | 760 | 579,000 |
1988/02/04 | 747 | 770 | 747 | 758 | 1,713,000 |
1988/02/03 | 746 | 747 | 743 | 746 | 372,000 |
1988/02/02 | 744 | 749 | 743 | 745 | 446,000 |
1988/02/01 | 748 | 748 | 742 | 742 | 248,000 |
1988/01/30 | 741 | 749 | 741 | 748 | 118,000 |
1988/01/29 | 740 | 748 | 740 | 743 | 201,000 |
1988/01/28 | 736 | 749 | 736 | 740 | 296,000 |
1988/01/27 | 732 | 750 | 732 | 740 | 449,000 |
1988/01/26 | 738 | 740 | 732 | 732 | 554,000 |
1988/01/25 | 730 | 740 | 730 | 735 | 487,000 |
1988/01/23 | 730 | 739 | 730 | 730 | 331,000 |
1988/01/22 | 744 | 744 | 731 | 740 | 1,393,000 |
1988/01/21 | 731 | 750 | 730 | 745 | 455,000 |
1988/01/20 | 741 | 750 | 735 | 740 | 835,000 |
1988/01/19 | 750 | 755 | 737 | 737 | 593,000 |
1988/01/18 | 749 | 750 | 740 | 744 | 515,000 |
1988/01/14 | 730 | 763 | 730 | 739 | 1,361,000 |
1988/01/13 | 742 | 746 | 735 | 737 | 682,000 |
1988/01/12 | 755 | 762 | 735 | 742 | 548,000 |
1988/01/11 | 753 | 765 | 750 | 758 | 873,000 |
1988/01/08 | 733 | 800 | 733 | 763 | 6,826,002 |
1988/01/07 | 749 | 749 | 740 | 743 | 307,000 |
1988/01/06 | 740 | 760 | 740 | 755 | 1,010,000 |
1988/01/05 | 701 | 725 | 701 | 725 | 195,000 |
1988/01/04 | 690 | 695 | 690 | 695 | 88,000 |