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
1990/12/28 474 474 463 473 206,000
1990/12/27 473 475 469 475 421,000
1990/12/26 477 480 461 465 237,000
1990/12/25 490 491 470 475 243,000
1990/12/21 490 495 480 495 233,000
1990/12/20 515 515 500 500 292,000
1990/12/19 515 515 508 512 798,000
1990/12/18 509 515 501 509 368,000
1990/12/17 515 518 507 509 333,000
1990/12/14 512 528 512 519 1,196,000
1990/12/13 522 530 515 522 1,774,000
1990/12/12 509 520 504 517 1,044,000
1990/12/11 500 509 493 509 1,308,000
1990/12/10 499 509 488 491 548,000
1990/12/07 474 499 470 489 817,000
1990/12/06 440 446 433 445 370,000
1990/12/05 426 434 420 425 912,000
1990/12/04 437 440 421 421 487,000
1990/12/03 440 460 436 436 371,000
1990/11/30 420 441 420 435 739,000
1990/11/29 455 456 440 445 468,000
1990/11/28 482 484 467 469 551,000
1990/11/27 490 490 476 482 481,000
1990/11/26 486 495 482 485 306,000
1990/11/22 485 490 480 488 441,000
1990/11/21 481 485 476 480 344,000
1990/11/20 489 508 485 500 380,000
1990/11/19 486 498 485 489 256,000
1990/11/16 482 488 481 481 591,000
1990/11/15 493 495 485 487 496,000
1990/11/14 501 507 493 493 655,000
1990/11/13 507 511 501 502 545,000
1990/11/09 494 495 480 483 663,000
1990/11/08 502 510 500 504 526,000
1990/11/07 516 530 511 530 504,000
1990/11/06 534 559 521 540 467,000
1990/11/05 535 542 524 540 253,000
1990/11/02 534 535 512 515 700,000
1990/11/01 567 567 530 535 481,000
1990/10/31 557 569 557 557 578,000
1990/10/30 565 570 553 560 1,144,000
1990/10/29 552 570 552 570 801,000
1990/10/26 550 559 550 557 618,000
1990/10/25 539 566 539 566 792,000
1990/10/24 550 550 530 549 516,000
1990/10/23 565 575 555 558 1,041,000
1990/10/22 560 570 555 566 651,000
1990/10/19 548 581 548 570 1,724,000
1990/10/18 530 554 530 554 1,026,000
1990/10/17 540 540 515 538 611,000
1990/10/16 524 550 515 540 728,000
1990/10/15 511 525 502 514 464,000
1990/10/12 502 510 500 510 328,000
1990/10/11 506 519 502 511 449,000
1990/10/09 542 550 522 526 835,000
1990/10/08 530 543 530 540 1,004,000
1990/10/05 506 534 506 525 775,000
1990/10/04 500 519 500 516 823,000
1990/10/03 501 534 501 520 792,000
1990/10/02 500 535 499 530 964,000
1990/10/01 500 504 472 472 798,000
1990/09/28 502 512 490 510 1,423,000
1990/09/27 501 529 490 529 993,000
1990/09/26 559 565 515 530 1,003,000
1990/09/25 552 565 552 558 828,000
1990/09/21 560 575 551 575 1,359,000
1990/09/20 579 582 565 566 1,527,000
1990/09/19 585 595 572 577 2,348,000
1990/09/18 594 604 550 566 6,190,000
1990/09/17 565 595 565 588 11,069,000
1990/09/14 550 550 538 545 586,000
1990/09/13 550 560 541 545 1,046,000
1990/09/12 505 560 501 541 680,000
1990/09/11 510 512 504 509 619,000
1990/09/10 491 509 491 504 767,000
1990/09/07 498 500 476 488 683,000
1990/09/06 516 520 501 501 340,000
1990/09/05 526 526 502 510 514,000
1990/09/04 530 540 520 520 166,000
1990/09/03 565 565 530 530 264,000
1990/08/31 578 578 560 565 661,000
1990/08/30 540 570 520 563 1,045,000
1990/08/29 533 549 530 533 644,000
1990/08/28 532 545 522 530 931,000
1990/08/27 490 520 488 512 944,000
1990/08/24 472 491 471 478 923,000
1990/08/23 520 525 470 480 1,013,000
1990/08/22 571 571 525 535 577,000
1990/08/21 594 594 575 575 316,000
1990/08/20 571 587 571 584 162,000
1990/08/17 591 598 585 598 210,000
1990/08/16 613 613 605 607 263,000
1990/08/15 590 620 590 613 495,000
1990/08/14 581 594 575 590 279,000
1990/08/13 591 591 567 580 325,000
1990/08/10 601 605 590 590 438,000
1990/08/09 618 618 600 601 383,000
1990/08/08 586 618 586 618 457,000
1990/08/07 580 599 571 586 460,000
1990/08/06 619 620 601 610 494,000
1990/08/03 646 660 645 650 308,000
1990/08/02 663 670 651 670 438,000
1990/08/01 676 680 660 661 355,000
1990/07/31 656 659 649 656 460,000
1990/07/30 651 651 641 646 218,000
1990/07/27 670 670 620 641 418,000
1990/07/26 678 678 666 668 381,000
1990/07/25 684 684 668 678 518,000
1990/07/24 678 680 670 678 307,000
1990/07/23 700 700 680 680 279,000
1990/07/20 717 717 695 695 583,000
1990/07/19 714 728 706 707 1,255,000
1990/07/18 691 713 690 704 938,000
1990/07/17 689 699 689 690 523,000
1990/07/16 684 689 675 689 394,000
1990/07/13 669 685 668 684 469,000
1990/07/12 665 670 665 669 225,000
1990/07/11 675 675 662 666 225,000
1990/07/10 675 676 665 665 267,000
1990/07/09 676 678 675 675 217,000
1990/07/06 677 686 676 678 176,000
1990/07/05 685 696 678 686 543,000
1990/07/04 684 689 675 676 399,000
1990/07/03 690 691 684 684 581,000
1990/07/02 683 690 683 685 135,000
1990/06/29 690 696 681 683 725,000
1990/06/28 680 690 680 689 729,000
1990/06/27 666 680 665 670 645,000
1990/06/26 660 666 659 665 463,000
1990/06/25 680 680 662 662 346,000
1990/06/22 685 685 670 673 545,000
1990/06/21 692 693 680 680 568,000
1990/06/20 695 700 691 691 355,000
1990/06/19 707 708 702 702 408,000
1990/06/18 720 720 706 706 535,000
1990/06/15 713 720 710 710 801,000
1990/06/14 713 717 711 712 495,000
1990/06/13 725 725 711 711 484,000
1990/06/12 728 730 717 717 662,000
1990/06/11 730 735 728 728 600,000
1990/06/08 734 735 730 730 844,000
1990/06/07 724 734 720 730 816,000
1990/06/06 715 724 715 724 1,123,000
1990/06/05 718 720 717 717 1,273,000
1990/06/04 721 728 716 717 719,000
1990/06/01 730 734 721 721 721,000
1990/05/31 727 740 726 734 859,000
1990/05/30 726 730 721 721 516,000
1990/05/29 740 740 730 730 677,000
1990/05/28 735 740 729 740 961,000
1990/05/25 728 734 725 734 742,000
1990/05/24 735 735 725 728 362,000
1990/05/23 741 742 730 730 678,000
1990/05/22 723 739 723 735 534,000
1990/05/21 754 754 732 740 519,000
1990/05/18 760 765 746 754 857,000
1990/05/17 775 775 762 762 768,000
1990/05/16 758 779 755 773 2,535,000
1990/05/15 754 769 751 759 2,992,000
1990/05/14 740 753 734 753 2,325,000
1990/05/11 734 734 727 730 719,000
1990/05/10 750 754 732 735 1,842,000
1990/05/09 720 748 720 748 2,901,000
1990/05/08 715 717 706 715 761,000
1990/05/07 704 720 698 720 977,000
1990/05/02 694 704 688 698 982,000
1990/05/01 696 698 685 694 291,000
1990/04/27 700 708 685 686 1,081,000
1990/04/26 684 700 680 700 1,953,000
1990/04/25 689 689 670 674 910,000
1990/04/24 665 675 660 675 595,000
1990/04/23 670 680 665 665 384,000
1990/04/20 670 679 665 670 928,000
1990/04/19 660 665 650 660 1,361,000
1990/04/18 653 653 645 649 529,000
1990/04/17 648 655 642 655 784,000
1990/04/16 642 642 630 635 225,000
1990/04/13 652 652 641 644 342,000
1990/04/12 659 659 641 642 466,000
1990/04/11 660 660 646 650 523,000
1990/04/10 669 669 630 640 492,000
1990/04/09 667 675 653 670 1,103,000
1990/04/06 639 648 630 647 586,000
1990/04/05 580 585 542 579 1,002,000
1990/04/04 620 635 585 585 632,000
1990/04/03 600 623 590 623 1,088,000
1990/04/02 591 605 590 590 385,000
1990/03/30 660 660 650 660 630,000
1990/03/29 674 679 655 655 712,000
1990/03/28 689 689 680 682 766,000
1990/03/27 681 690 680 689 1,292,000
1990/03/26 650 670 649 670 1,309,000
1990/03/23 637 645 625 630 3,351,000
1990/03/22 652 662 610 619 1,010,000
1990/03/20 710 715 675 682 1,090,000
1990/03/19 749 750 701 720 407,000
1990/03/16 752 770 750 755 411,000
1990/03/15 760 769 741 750 810,000
1990/03/14 784 785 766 766 441,000
1990/03/13 795 795 785 785 404,000
1990/03/12 795 800 793 799 495,000
1990/03/09 790 805 790 797 526,000
1990/03/08 790 800 783 795 875,000
1990/03/07 805 805 790 793 533,000
1990/03/06 791 804 790 804 2,599,000
1990/03/05 800 804 785 800 736,000
1990/03/02 804 812 800 810 685,000
1990/03/01 815 815 805 814 554,000
1990/02/28 810 819 805 818 1,111,000
1990/02/27 815 820 775 800 1,220,000
1990/02/26 820 820 740 765 694,000
1990/02/23 860 870 830 833 474,000
1990/02/22 872 880 868 877 538,000
1990/02/21 880 885 872 872 737,000
1990/02/20 890 891 881 890 487,000
1990/02/19 902 904 891 895 572,000
1990/02/16 900 904 893 900 481,000
1990/02/15 897 904 895 900 569,000
1990/02/14 896 905 891 894 629,000
1990/02/13 908 908 891 906 853,000
1990/02/09 901 908 900 908 816,000
1990/02/08 908 909 903 909 516,000
1990/02/07 910 914 905 910 484,000
1990/02/06 912 915 909 911 702,000
1990/02/05 907 909 901 909 3,168,000
1990/02/02 911 919 906 906 773,000
1990/02/01 910 914 909 912 765,000
1990/01/31 907 908 903 906 747,000
1990/01/30 909 914 903 905 998,000
1990/01/29 910 910 899 908 1,833,000
1990/01/26 906 909 901 902 890,000
1990/01/25 908 918 905 906 1,303,000
1990/01/24 912 920 907 908 1,580,000
1990/01/23 908 915 902 910 1,995,000
1990/01/22 904 910 900 910 871,000
1990/01/19 901 910 893 905 1,485,000
1990/01/18 917 919 908 908 1,433,000
1990/01/17 913 920 912 920 932,000
1990/01/16 912 928 911 912 768,000
1990/01/12 930 930 921 927 849,000
1990/01/11 913 920 909 920 1,264,000
1990/01/10 938 938 910 911 1,339,000
1990/01/09 938 942 931 932 1,253,000
1990/01/08 943 943 931 937 1,513,000
1990/01/05 947 947 935 939 2,031,000
1990/01/04 945 950 940 947 854,000

このページの先頭へ