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
1989/12/29 942 950 933 950 794,000
1989/12/28 932 937 929 932 861,000
1989/12/27 950 950 930 934 2,086,000
1989/12/26 950 953 940 940 1,400,000
1989/12/25 940 948 931 948 1,203,000
1989/12/22 937 937 930 930 1,229,000
1989/12/21 935 937 931 935 1,366,000
1989/12/20 938 939 930 931 1,423,000
1989/12/19 940 941 930 931 1,449,000
1989/12/18 945 952 941 941 1,509,000
1989/12/15 952 952 940 943 1,555,000
1989/12/14 950 957 943 946 1,795,000
1989/12/13 956 960 941 945 1,867,000
1989/12/12 960 965 950 950 2,488,000
1989/12/11 960 967 955 956 2,169,000
1989/12/08 964 967 951 955 2,449,000
1989/12/07 974 975 957 961 5,420,000
1989/12/06 965 987 965 967 18,257,000
1989/12/05 947 974 945 974 16,164,000
1989/12/04 945 948 939 943 2,877,000
1989/12/01 937 955 931 948 8,121,000
1989/11/30 935 939 928 934 2,271,000
1989/11/29 930 948 928 935 8,208,000
1989/11/28 916 928 913 928 4,319,000
1989/11/27 915 920 910 916 1,954,000
1989/11/24 909 914 903 914 1,848,000
1989/11/22 902 914 898 903 2,693,000
1989/11/21 891 902 891 898 1,130,000
1989/11/20 887 897 886 890 587,000
1989/11/17 896 899 886 886 649,000
1989/11/16 900 900 891 895 859,000
1989/11/15 908 908 890 891 1,200,000
1989/11/14 901 911 898 908 2,180,000
1989/11/13 894 898 891 898 795,000
1989/11/10 881 900 881 886 2,331,000
1989/11/09 875 884 875 884 1,184,000
1989/11/08 880 885 875 875 1,650,000
1989/11/07 883 883 876 880 935,000
1989/11/06 878 885 875 885 479,000
1989/11/02 878 880 873 880 781,000
1989/11/01 879 880 876 879 891,000
1989/10/31 872 880 871 879 669,000
1989/10/30 875 880 871 871 623,000
1989/10/27 873 880 872 872 1,754,000
1989/10/26 877 885 871 872 1,246,000
1989/10/25 888 893 878 880 1,093,000
1989/10/24 882 897 881 890 1,040,000
1989/10/23 880 880 875 879 2,065,000
1989/10/20 882 894 879 885 2,088,000
1989/10/19 885 890 880 880 848,000
1989/10/18 872 899 872 885 937,000
1989/10/17 886 890 875 875 658,000
1989/10/16 880 885 870 876 579,000
1989/10/13 880 890 880 888 447,000
1989/10/12 880 885 875 878 345,000
1989/10/11 886 894 875 876 625,000
1989/10/09 890 895 876 876 639,000
1989/10/06 889 899 888 894 857,000
1989/10/05 891 905 887 887 1,190,000
1989/10/04 908 908 883 887 929,000
1989/10/03 915 916 901 901 998,000
1989/10/02 920 929 910 915 1,879,000
1989/09/29 905 918 892 918 2,522,000
1989/09/28 882 911 882 900 2,037,000
1989/09/27 875 894 875 882 2,064,000
1989/09/26 880 880 873 875 479,000
1989/09/25 885 885 870 877 754,000
1989/09/22 883 888 875 875 1,297,000
1989/09/21 880 885 874 883 735,000
1989/09/20 877 880 875 880 818,000
1989/09/19 875 880 874 875 721,000
1989/09/18 882 886 873 873 654,000
1989/09/14 884 892 880 881 810,000
1989/09/13 880 892 880 883 574,000
1989/09/12 872 888 872 888 533,000
1989/09/11 877 882 870 882 363,000
1989/09/08 877 880 868 877 1,170,000
1989/09/07 880 885 877 877 828,000
1989/09/06 882 888 876 880 897,000
1989/09/05 892 892 882 882 460,000
1989/09/04 882 892 880 885 550,000
1989/09/01 885 890 881 885 589,000
1989/08/31 884 894 880 885 1,104,000
1989/08/30 900 905 888 894 528,000
1989/08/29 900 904 892 895 660,000
1989/08/28 906 906 895 904 425,000
1989/08/25 905 912 904 906 849,000
1989/08/24 900 904 895 904 583,000
1989/08/23 900 904 899 904 948,000
1989/08/22 900 907 899 900 967,000
1989/08/21 904 907 899 903 703,000
1989/08/18 901 905 896 902 754,000
1989/08/17 898 905 890 902 758,000
1989/08/16 888 892 886 888 1,780,000
1989/08/15 886 890 885 885 334,000
1989/08/14 891 895 880 885 1,455,000
1989/08/11 900 904 890 895 1,523,000
1989/08/10 905 908 900 900 890,000
1989/08/09 911 911 905 907 1,005,000
1989/08/08 910 914 908 910 1,232,000
1989/08/07 915 915 910 914 914,000
1989/08/04 915 915 910 911 714,000
1989/08/03 918 929 910 917 2,434,000
1989/08/02 912 917 907 917 1,347,000
1989/08/01 915 917 905 913 1,199,000
1989/07/31 917 917 905 905 838,000
1989/07/28 900 917 900 917 1,735,000
1989/07/27 891 902 890 900 770,000
1989/07/26 903 903 890 890 909,000
1989/07/25 899 904 895 901 818,000
1989/07/24 898 900 889 889 1,288,000
1989/07/21 895 898 889 892 914,000
1989/07/20 885 885 875 885 473,000
1989/07/19 880 885 875 875 363,000
1989/07/18 880 880 876 876 270,000
1989/07/17 880 885 875 876 294,000
1989/07/14 879 887 871 877 619,000
1989/07/13 868 878 868 875 737,000
1989/07/12 871 875 866 873 783,000
1989/07/11 871 880 871 875 318,000
1989/07/10 883 888 870 873 538,000
1989/07/07 889 889 876 885 273,000
1989/07/06 871 881 870 881 376,000
1989/07/05 861 868 858 864 1,034,000
1989/07/04 870 870 858 860 762,000
1989/07/03 862 865 850 865 341,000
1989/06/30 861 872 856 865 769,000
1989/06/29 869 879 857 870 1,489,000
1989/06/28 880 880 869 879 1,093,000
1989/06/27 885 895 881 881 480,000
1989/06/26 895 895 885 885 450,000
1989/06/23 897 898 888 891 401,000
1989/06/22 881 895 881 895 852,000
1989/06/21 887 887 879 879 632,000
1989/06/20 871 886 870 879 889,000
1989/06/19 880 880 868 871 459,000
1989/06/16 872 885 872 875 1,334,000
1989/06/15 889 893 870 872 892,000
1989/06/14 899 899 885 889 1,135,000
1989/06/13 900 903 890 890 652,000
1989/06/12 916 916 891 903 560,000
1989/06/09 915 921 910 921 653,000
1989/06/08 905 917 902 917 710,000
1989/06/07 902 910 891 902 1,009,000
1989/06/06 895 905 884 895 966,000
1989/06/05 910 918 900 900 828,000
1989/06/02 916 916 900 903 901,000
1989/06/01 926 930 915 916 2,313,000
1989/05/31 934 934 925 925 1,699,000
1989/05/30 937 940 931 931 1,231,000
1989/05/29 941 950 935 940 892,000
1989/05/26 931 940 931 934 2,138,000
1989/05/25 935 935 930 930 2,135,000
1989/05/24 930 940 930 938 759,000
1989/05/23 946 946 915 926 1,654,000
1989/05/22 961 965 946 946 977,000
1989/05/19 968 970 960 965 2,304,000
1989/05/18 966 973 964 965 1,281,000
1989/05/17 967 974 963 973 2,670,000
1989/05/16 975 984 963 963 3,642,000
1989/05/15 979 980 966 973 3,948,000
1989/05/12 998 999 976 976 14,161,000
1989/05/11 974 994 971 994 29,409,000
1989/05/10 960 988 960 970 12,366,000
1989/05/09 974 974 955 970 3,447,000
1989/05/08 971 988 969 975 11,846,000
1989/05/02 964 971 959 969 5,444,000
1989/05/01 973 975 961 965 3,361,000
1989/04/28 973 980 965 970 11,631,000
1989/04/27 964 990 958 963 25,285,000
1989/04/26 932 965 927 964 17,820,000
1989/04/25 928 935 921 930 2,312,000
1989/04/24 936 942 918 918 2,844,000
1989/04/21 924 942 919 935 6,278,000
1989/04/20 930 950 923 925 14,436,000
1989/04/19 894 919 894 919 4,446,000
1989/04/18 902 905 891 893 1,435,000
1989/04/17 892 901 892 897 902,000
1989/04/14 905 905 888 891 860,000
1989/04/13 907 908 890 895 923,000
1989/04/12 916 920 905 910 1,482,000
1989/04/11 910 915 906 913 1,547,000
1989/04/10 906 915 901 908 1,422,000
1989/04/07 906 920 906 910 1,632,000
1989/04/06 920 920 901 906 1,973,000
1989/04/05 917 924 907 920 2,403,000
1989/04/04 929 930 906 907 2,642,000
1989/04/03 918 921 901 921 2,491,000
1989/03/31 914 923 905 915 2,888,000
1989/03/30 894 910 890 905 2,643,000
1989/03/29 855 896 850 894 965,000
1989/03/28 850 860 840 845 1,712,000
1989/03/27 855 860 835 835 1,136,000
1989/03/24 851 855 843 845 1,034,000
1989/03/23 855 856 845 853 985,000
1989/03/22 870 873 840 850 1,087,000
1989/03/20 875 880 870 870 928,000
1989/03/17 885 890 876 884 590,000
1989/03/16 886 887 875 875 1,169,000
1989/03/15 891 891 871 886 1,551,000
1989/03/14 899 903 886 890 994,000
1989/03/13 895 899 890 891 638,000
1989/03/10 900 903 890 890 837,000
1989/03/09 906 906 891 896 798,000
1989/03/08 906 910 903 903 1,073,000
1989/03/07 901 915 900 903 1,163,000
1989/03/06 908 914 900 900 893,000
1989/03/03 925 925 905 918 1,099,000
1989/03/02 920 920 905 905 1,113,000
1989/03/01 938 938 911 918 2,691,000
1989/02/28 931 934 907 911 2,097,000
1989/02/27 940 948 920 921 2,207,000
1989/02/23 927 954 927 943 10,440,000
1989/02/22 930 944 917 917 3,905,000
1989/02/21 944 944 920 929 2,238,000
1989/02/20 955 960 936 940 6,920,000
1989/02/17 935 955 935 947 22,844,000
1989/02/16 914 932 914 921 13,917,000
1989/02/15 892 915 891 911 7,219,000
1989/02/14 900 910 888 890 6,191,000
1989/02/13 890 905 886 895 3,063,000
1989/02/10 886 891 885 891 3,616,000
1989/02/09 880 885 876 883 1,789,000
1989/02/08 865 880 865 880 2,010,000
1989/02/07 873 879 865 865 1,480,000
1989/02/06 873 878 871 872 818,000
1989/02/03 871 878 869 869 2,125,000
1989/02/02 875 875 866 870 840,000
1989/02/01 882 885 865 879 1,815,000
1989/01/31 879 887 878 886 1,439,000
1989/01/30 880 898 877 888 1,729,000
1989/01/28 865 877 864 877 1,085,000
1989/01/27 869 870 863 863 2,769,000
1989/01/26 863 868 860 865 2,790,000
1989/01/25 865 870 859 865 3,907,000
1989/01/24 865 870 860 865 2,712,000
1989/01/23 872 875 861 866 1,590,000
1989/01/20 875 880 875 877 825,000
1989/01/19 890 895 878 880 1,442,000
1989/01/18 900 903 880 880 6,422,000
1989/01/17 885 890 879 883 1,223,000
1989/01/13 890 895 882 895 1,734,000
1989/01/12 900 900 890 890 1,047,000
1989/01/11 886 905 879 899 3,728,000
1989/01/10 899 902 885 886 3,651,000
1989/01/09 924 925 895 902 3,154,000
1989/01/06 920 925 912 915 1,909,000
1989/01/05 913 928 905 924 2,989,000
1989/01/04 909 915 899 914 495,000

このページの先頭へ