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 |