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 |
---|---|---|---|---|---|
1994/12/30 | 488 | 488 | 482 | 488 | 111,000 |
1994/12/29 | 480 | 488 | 479 | 488 | 647,000 |
1994/12/28 | 485 | 489 | 483 | 485 | 201,000 |
1994/12/27 | 480 | 484 | 478 | 483 | 224,000 |
1994/12/26 | 479 | 481 | 477 | 480 | 577,000 |
1994/12/22 | 477 | 479 | 472 | 475 | 843,000 |
1994/12/21 | 475 | 478 | 466 | 474 | 1,037,000 |
1994/12/20 | 486 | 486 | 474 | 479 | 635,000 |
1994/12/19 | 487 | 487 | 483 | 487 | 1,224,000 |
1994/12/16 | 485 | 488 | 484 | 486 | 829,000 |
1994/12/15 | 485 | 485 | 478 | 481 | 1,016,000 |
1994/12/14 | 480 | 484 | 477 | 482 | 689,000 |
1994/12/13 | 477 | 478 | 475 | 475 | 296,000 |
1994/12/12 | 478 | 478 | 473 | 476 | 494,000 |
1994/12/09 | 480 | 480 | 470 | 474 | 1,172,000 |
1994/12/08 | 478 | 480 | 471 | 478 | 819,000 |
1994/12/07 | 491 | 491 | 475 | 479 | 878,000 |
1994/12/06 | 492 | 495 | 492 | 492 | 313,000 |
1994/12/05 | 504 | 506 | 498 | 500 | 430,000 |
1994/12/02 | 504 | 510 | 504 | 507 | 605,000 |
1994/12/01 | 508 | 510 | 505 | 507 | 406,000 |
1994/11/30 | 502 | 514 | 502 | 514 | 440,000 |
1994/11/29 | 505 | 506 | 502 | 502 | 311,000 |
1994/11/28 | 505 | 510 | 503 | 507 | 407,000 |
1994/11/25 | 513 | 513 | 505 | 505 | 435,000 |
1994/11/24 | 504 | 508 | 501 | 505 | 684,000 |
1994/11/22 | 505 | 512 | 505 | 512 | 495,000 |
1994/11/21 | 512 | 512 | 505 | 505 | 217,000 |
1994/11/18 | 513 | 514 | 513 | 514 | 336,000 |
1994/11/17 | 504 | 513 | 504 | 513 | 663,000 |
1994/11/16 | 505 | 506 | 503 | 504 | 463,000 |
1994/11/15 | 508 | 508 | 504 | 506 | 286,000 |
1994/11/14 | 503 | 508 | 503 | 507 | 442,000 |
1994/11/11 | 497 | 505 | 497 | 503 | 753,000 |
1994/11/10 | 505 | 505 | 495 | 495 | 296,000 |
1994/11/09 | 519 | 519 | 490 | 490 | 637,000 |
1994/11/08 | 527 | 527 | 520 | 527 | 456,000 |
1994/11/07 | 531 | 531 | 526 | 527 | 152,000 |
1994/11/04 | 535 | 538 | 531 | 531 | 97,000 |
1994/11/02 | 531 | 534 | 531 | 534 | 207,000 |
1994/11/01 | 535 | 539 | 533 | 535 | 283,000 |
1994/10/31 | 537 | 540 | 532 | 540 | 264,000 |
1994/10/28 | 533 | 537 | 533 | 537 | 235,000 |
1994/10/27 | 532 | 534 | 532 | 533 | 196,000 |
1994/10/26 | 536 | 536 | 532 | 535 | 657,000 |
1994/10/25 | 538 | 542 | 536 | 536 | 1,254,000 |
1994/10/24 | 536 | 539 | 536 | 537 | 330,000 |
1994/10/21 | 535 | 536 | 530 | 536 | 546,000 |
1994/10/20 | 521 | 534 | 521 | 534 | 671,000 |
1994/10/19 | 538 | 538 | 521 | 530 | 178,000 |
1994/10/18 | 531 | 538 | 530 | 538 | 285,000 |
1994/10/17 | 538 | 538 | 520 | 530 | 327,000 |
1994/10/14 | 540 | 540 | 534 | 536 | 457,000 |
1994/10/13 | 527 | 540 | 524 | 540 | 1,102,000 |
1994/10/12 | 518 | 523 | 515 | 523 | 312,000 |
1994/10/11 | 518 | 518 | 509 | 514 | 492,000 |
1994/10/07 | 505 | 505 | 504 | 504 | 163,000 |
1994/10/06 | 504 | 512 | 504 | 504 | 430,000 |
1994/10/05 | 509 | 510 | 502 | 505 | 365,000 |
1994/10/04 | 516 | 516 | 503 | 511 | 396,000 |
1994/10/03 | 517 | 517 | 510 | 516 | 346,000 |
1994/09/30 | 517 | 517 | 513 | 513 | 400,000 |
1994/09/29 | 526 | 526 | 513 | 516 | 1,110,000 |
1994/09/28 | 521 | 525 | 517 | 525 | 367,000 |
1994/09/27 | 525 | 528 | 515 | 517 | 289,000 |
1994/09/26 | 540 | 540 | 530 | 531 | 214,000 |
1994/09/22 | 549 | 549 | 539 | 548 | 712,000 |
1994/09/21 | 546 | 546 | 531 | 532 | 1,531,000 |
1994/09/20 | 536 | 542 | 534 | 541 | 983,000 |
1994/09/19 | 517 | 524 | 517 | 522 | 692,000 |
1994/09/16 | 519 | 520 | 515 | 515 | 424,000 |
1994/09/14 | 521 | 521 | 515 | 519 | 290,000 |
1994/09/13 | 529 | 529 | 519 | 522 | 831,000 |
1994/09/12 | 519 | 522 | 518 | 519 | 377,000 |
1994/09/09 | 530 | 530 | 517 | 518 | 1,092,000 |
1994/09/08 | 525 | 525 | 520 | 520 | 520,000 |
1994/09/07 | 540 | 540 | 506 | 520 | 743,000 |
1994/09/06 | 538 | 546 | 538 | 546 | 1,983,000 |
1994/09/05 | 546 | 546 | 538 | 538 | 284,000 |
1994/09/02 | 545 | 546 | 538 | 546 | 329,000 |
1994/09/01 | 544 | 550 | 541 | 550 | 347,000 |
1994/08/31 | 540 | 540 | 530 | 540 | 308,000 |
1994/08/30 | 540 | 549 | 535 | 540 | 112,000 |
1994/08/29 | 547 | 548 | 537 | 544 | 148,000 |
1994/08/26 | 544 | 544 | 532 | 540 | 150,000 |
1994/08/25 | 549 | 549 | 537 | 537 | 261,000 |
1994/08/24 | 544 | 545 | 540 | 544 | 498,000 |
1994/08/23 | 545 | 546 | 542 | 544 | 297,000 |
1994/08/22 | 546 | 548 | 545 | 548 | 308,000 |
1994/08/19 | 548 | 548 | 543 | 544 | 140,000 |
1994/08/18 | 557 | 558 | 550 | 553 | 930,000 |
1994/08/17 | 557 | 559 | 550 | 559 | 606,000 |
1994/08/16 | 553 | 556 | 548 | 548 | 200,000 |
1994/08/15 | 544 | 555 | 544 | 554 | 210,000 |
1994/08/12 | 544 | 550 | 544 | 550 | 325,000 |
1994/08/11 | 543 | 546 | 540 | 546 | 265,000 |
1994/08/10 | 545 | 549 | 544 | 546 | 676,000 |
1994/08/09 | 555 | 556 | 549 | 552 | 368,000 |
1994/08/08 | 555 | 559 | 549 | 550 | 282,000 |
1994/08/05 | 555 | 562 | 552 | 555 | 1,585,000 |
1994/08/04 | 545 | 553 | 544 | 553 | 959,000 |
1994/08/03 | 547 | 552 | 545 | 547 | 825,000 |
1994/08/02 | 545 | 551 | 543 | 546 | 757,000 |
1994/08/01 | 542 | 547 | 541 | 544 | 353,000 |
1994/07/29 | 539 | 544 | 534 | 542 | 782,000 |
1994/07/28 | 523 | 527 | 521 | 525 | 395,000 |
1994/07/27 | 526 | 528 | 522 | 523 | 160,000 |
1994/07/26 | 521 | 535 | 521 | 522 | 248,000 |
1994/07/25 | 525 | 525 | 516 | 518 | 171,000 |
1994/07/22 | 525 | 533 | 523 | 523 | 103,000 |
1994/07/21 | 532 | 535 | 532 | 535 | 260,000 |
1994/07/20 | 534 | 534 | 529 | 532 | 401,000 |
1994/07/19 | 530 | 540 | 530 | 530 | 603,000 |
1994/07/18 | 521 | 534 | 520 | 530 | 315,000 |
1994/07/15 | 524 | 534 | 524 | 530 | 224,000 |
1994/07/14 | 520 | 529 | 520 | 524 | 200,000 |
1994/07/13 | 515 | 522 | 514 | 520 | 270,000 |
1994/07/12 | 523 | 523 | 510 | 514 | 248,000 |
1994/07/11 | 526 | 530 | 521 | 523 | 152,000 |
1994/07/08 | 537 | 538 | 532 | 536 | 249,000 |
1994/07/07 | 540 | 545 | 536 | 545 | 261,000 |
1994/07/06 | 542 | 543 | 538 | 542 | 218,000 |
1994/07/05 | 538 | 553 | 538 | 550 | 703,000 |
1994/07/04 | 545 | 545 | 531 | 535 | 324,000 |
1994/07/01 | 552 | 556 | 535 | 535 | 396,000 |
1994/06/30 | 552 | 556 | 542 | 555 | 1,021,000 |
1994/06/29 | 554 | 562 | 547 | 560 | 1,263,000 |
1994/06/28 | 527 | 555 | 527 | 547 | 1,415,000 |
1994/06/27 | 526 | 530 | 526 | 527 | 363,000 |
1994/06/24 | 545 | 548 | 540 | 546 | 605,000 |
1994/06/23 | 528 | 534 | 528 | 531 | 643,000 |
1994/06/22 | 517 | 530 | 510 | 523 | 1,114,000 |
1994/06/21 | 547 | 548 | 531 | 534 | 1,077,000 |
1994/06/20 | 550 | 551 | 546 | 546 | 617,000 |
1994/06/17 | 549 | 554 | 547 | 547 | 373,000 |
1994/06/16 | 550 | 550 | 544 | 549 | 266,000 |
1994/06/15 | 560 | 560 | 547 | 547 | 568,000 |
1994/06/14 | 550 | 570 | 550 | 560 | 2,660,000 |
1994/06/13 | 551 | 551 | 547 | 550 | 589,000 |
1994/06/10 | 544 | 555 | 544 | 550 | 2,965,000 |
1994/06/09 | 535 | 544 | 532 | 544 | 1,197,000 |
1994/06/08 | 533 | 536 | 528 | 535 | 885,000 |
1994/06/07 | 536 | 539 | 531 | 536 | 685,000 |
1994/06/06 | 538 | 540 | 527 | 535 | 447,000 |
1994/06/03 | 538 | 542 | 533 | 540 | 2,107,000 |
1994/06/02 | 544 | 546 | 536 | 543 | 1,261,000 |
1994/06/01 | 549 | 549 | 535 | 539 | 903,000 |
1994/05/31 | 535 | 544 | 533 | 541 | 1,748,000 |
1994/05/30 | 523 | 535 | 515 | 534 | 905,000 |
1994/05/27 | 513 | 522 | 511 | 522 | 1,057,000 |
1994/05/26 | 515 | 520 | 510 | 516 | 440,000 |
1994/05/25 | 516 | 516 | 508 | 515 | 935,000 |
1994/05/24 | 508 | 517 | 508 | 517 | 1,180,000 |
1994/05/23 | 512 | 515 | 505 | 509 | 563,000 |
1994/05/20 | 523 | 526 | 515 | 515 | 262,000 |
1994/05/19 | 528 | 528 | 516 | 528 | 280,000 |
1994/05/18 | 522 | 528 | 512 | 528 | 459,000 |
1994/05/17 | 524 | 524 | 511 | 512 | 471,000 |
1994/05/16 | 529 | 530 | 521 | 524 | 529,000 |
1994/05/13 | 529 | 530 | 525 | 529 | 829,000 |
1994/05/12 | 525 | 529 | 520 | 529 | 286,000 |
1994/05/11 | 530 | 535 | 529 | 531 | 626,000 |
1994/05/10 | 525 | 531 | 525 | 530 | 421,000 |
1994/05/09 | 536 | 536 | 529 | 531 | 207,000 |
1994/05/06 | 532 | 536 | 530 | 536 | 414,000 |
1994/05/02 | 531 | 533 | 526 | 532 | 365,000 |
1994/04/28 | 529 | 533 | 523 | 533 | 376,000 |
1994/04/27 | 527 | 535 | 527 | 530 | 1,043,000 |
1994/04/26 | 522 | 529 | 516 | 524 | 545,000 |
1994/04/25 | 530 | 530 | 520 | 530 | 1,039,000 |
1994/04/22 | 529 | 529 | 506 | 520 | 749,000 |
1994/04/21 | 519 | 530 | 512 | 530 | 1,010,000 |
1994/04/20 | 516 | 520 | 511 | 512 | 857,000 |
1994/04/19 | 508 | 513 | 501 | 506 | 814,000 |
1994/04/18 | 524 | 531 | 505 | 518 | 739,000 |
1994/04/15 | 532 | 535 | 520 | 525 | 915,000 |
1994/04/14 | 521 | 529 | 517 | 525 | 640,000 |
1994/04/13 | 525 | 534 | 520 | 531 | 650,000 |
1994/04/12 | 532 | 535 | 526 | 530 | 325,000 |
1994/04/11 | 528 | 540 | 522 | 540 | 1,586,000 |
1994/04/08 | 516 | 523 | 497 | 520 | 1,065,000 |
1994/04/07 | 509 | 519 | 505 | 516 | 779,000 |
1994/04/06 | 512 | 512 | 502 | 510 | 315,000 |
1994/04/05 | 486 | 497 | 485 | 497 | 324,000 |
1994/04/04 | 490 | 490 | 465 | 466 | 266,000 |
1994/04/01 | 490 | 494 | 485 | 486 | 122,000 |
1994/03/31 | 496 | 499 | 495 | 495 | 325,000 |
1994/03/30 | 500 | 504 | 491 | 500 | 768,000 |
1994/03/29 | 503 | 508 | 500 | 505 | 614,000 |
1994/03/28 | 500 | 509 | 500 | 505 | 248,000 |
1994/03/25 | 506 | 514 | 505 | 507 | 294,000 |
1994/03/24 | 519 | 521 | 507 | 518 | 431,000 |
1994/03/23 | 522 | 525 | 510 | 521 | 794,000 |
1994/03/22 | 515 | 518 | 508 | 517 | 469,000 |
1994/03/18 | 515 | 515 | 508 | 515 | 623,000 |
1994/03/17 | 526 | 526 | 510 | 515 | 757,000 |
1994/03/16 | 525 | 529 | 521 | 526 | 1,421,000 |
1994/03/15 | 513 | 524 | 507 | 524 | 2,510,000 |
1994/03/14 | 499 | 510 | 499 | 510 | 1,273,000 |
1994/03/11 | 483 | 494 | 481 | 494 | 1,081,000 |
1994/03/10 | 490 | 498 | 481 | 481 | 1,531,000 |
1994/03/09 | 488 | 491 | 486 | 488 | 699,000 |
1994/03/08 | 475 | 490 | 466 | 490 | 711,000 |
1994/03/07 | 481 | 485 | 475 | 480 | 441,000 |
1994/03/04 | 490 | 492 | 485 | 485 | 426,000 |
1994/03/03 | 486 | 490 | 483 | 485 | 389,000 |
1994/03/02 | 497 | 503 | 490 | 491 | 777,000 |
1994/03/01 | 500 | 500 | 491 | 491 | 426,000 |
1994/02/28 | 499 | 501 | 494 | 500 | 395,000 |
1994/02/25 | 493 | 500 | 492 | 499 | 1,532,000 |
1994/02/24 | 499 | 508 | 495 | 496 | 2,119,000 |
1994/02/23 | 486 | 494 | 486 | 492 | 973,000 |
1994/02/22 | 476 | 480 | 473 | 476 | 1,050,000 |
1994/02/21 | 469 | 475 | 468 | 472 | 546,000 |
1994/02/18 | 470 | 473 | 466 | 466 | 1,203,000 |
1994/02/17 | 464 | 467 | 455 | 465 | 442,000 |
1994/02/16 | 469 | 469 | 461 | 461 | 452,000 |
1994/02/15 | 448 | 454 | 436 | 449 | 324,000 |
1994/02/14 | 465 | 468 | 461 | 468 | 614,000 |
1994/02/10 | 465 | 470 | 460 | 469 | 477,000 |
1994/02/09 | 469 | 469 | 460 | 460 | 451,000 |
1994/02/08 | 466 | 470 | 462 | 467 | 1,371,000 |
1994/02/07 | 462 | 466 | 462 | 466 | 243,000 |
1994/02/04 | 468 | 470 | 463 | 470 | 303,000 |
1994/02/03 | 471 | 471 | 460 | 468 | 1,965,000 |
1994/02/02 | 463 | 469 | 456 | 462 | 592,000 |
1994/02/01 | 473 | 473 | 461 | 468 | 964,000 |
1994/01/31 | 465 | 478 | 465 | 473 | 947,000 |
1994/01/28 | 448 | 450 | 441 | 450 | 212,000 |
1994/01/27 | 448 | 453 | 443 | 450 | 284,000 |
1994/01/26 | 438 | 448 | 434 | 448 | 367,000 |
1994/01/25 | 439 | 440 | 429 | 433 | 423,000 |
1994/01/24 | 432 | 434 | 429 | 434 | 447,000 |
1994/01/21 | 460 | 462 | 453 | 462 | 1,062,000 |
1994/01/20 | 459 | 464 | 452 | 464 | 610,000 |
1994/01/19 | 450 | 455 | 445 | 454 | 272,000 |
1994/01/18 | 451 | 451 | 441 | 446 | 186,000 |
1994/01/17 | 465 | 465 | 446 | 446 | 304,000 |
1994/01/14 | 464 | 464 | 451 | 460 | 375,000 |
1994/01/13 | 452 | 465 | 450 | 460 | 687,000 |
1994/01/12 | 441 | 447 | 436 | 447 | 782,000 |
1994/01/11 | 437 | 446 | 437 | 446 | 809,000 |
1994/01/10 | 440 | 446 | 436 | 436 | 355,000 |
1994/01/07 | 423 | 430 | 420 | 430 | 254,000 |
1994/01/06 | 433 | 436 | 420 | 424 | 337,000 |
1994/01/05 | 429 | 433 | 426 | 433 | 327,000 |
1994/01/04 | 422 | 427 | 415 | 427 | 97,000 |