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 |
---|---|---|---|---|---|
1995/12/29 | 481 | 481 | 475 | 481 | 198,000 |
1995/12/28 | 482 | 484 | 476 | 481 | 310,000 |
1995/12/27 | 485 | 485 | 476 | 482 | 932,000 |
1995/12/26 | 482 | 485 | 482 | 482 | 805,000 |
1995/12/25 | 478 | 482 | 475 | 482 | 545,000 |
1995/12/22 | 465 | 475 | 456 | 475 | 1,559,000 |
1995/12/21 | 462 | 471 | 459 | 470 | 486,000 |
1995/12/20 | 470 | 470 | 459 | 462 | 523,000 |
1995/12/19 | 461 | 465 | 453 | 465 | 336,000 |
1995/12/18 | 480 | 480 | 470 | 471 | 305,000 |
1995/12/15 | 480 | 481 | 474 | 480 | 689,000 |
1995/12/14 | 475 | 484 | 473 | 480 | 721,000 |
1995/12/13 | 481 | 481 | 470 | 480 | 639,000 |
1995/12/12 | 490 | 490 | 479 | 485 | 529,000 |
1995/12/11 | 490 | 493 | 483 | 491 | 1,306,000 |
1995/12/08 | 473 | 483 | 471 | 481 | 2,534,000 |
1995/12/07 | 465 | 475 | 465 | 472 | 675,000 |
1995/12/06 | 461 | 465 | 459 | 465 | 514,000 |
1995/12/05 | 460 | 465 | 450 | 451 | 489,000 |
1995/12/04 | 472 | 472 | 457 | 457 | 618,000 |
1995/12/01 | 466 | 472 | 463 | 472 | 544,000 |
1995/11/30 | 463 | 473 | 463 | 471 | 422,000 |
1995/11/29 | 470 | 470 | 458 | 462 | 443,000 |
1995/11/28 | 472 | 480 | 468 | 471 | 473,000 |
1995/11/27 | 470 | 474 | 466 | 473 | 454,000 |
1995/11/24 | 468 | 470 | 463 | 469 | 389,000 |
1995/11/22 | 460 | 466 | 460 | 466 | 448,000 |
1995/11/21 | 463 | 468 | 460 | 460 | 560,000 |
1995/11/20 | 455 | 465 | 455 | 462 | 340,000 |
1995/11/17 | 464 | 469 | 453 | 453 | 580,000 |
1995/11/16 | 447 | 467 | 442 | 464 | 833,000 |
1995/11/15 | 443 | 461 | 442 | 457 | 1,566,000 |
1995/11/14 | 430 | 443 | 430 | 443 | 619,000 |
1995/11/13 | 423 | 430 | 423 | 425 | 864,000 |
1995/11/10 | 432 | 432 | 416 | 418 | 1,356,000 |
1995/11/09 | 440 | 440 | 431 | 433 | 484,000 |
1995/11/08 | 441 | 444 | 440 | 440 | 299,000 |
1995/11/07 | 440 | 445 | 440 | 445 | 222,000 |
1995/11/06 | 437 | 450 | 437 | 444 | 355,000 |
1995/11/02 | 435 | 439 | 432 | 437 | 401,000 |
1995/11/01 | 435 | 437 | 432 | 433 | 446,000 |
1995/10/31 | 429 | 440 | 427 | 435 | 507,000 |
1995/10/30 | 420 | 428 | 417 | 428 | 409,000 |
1995/10/27 | 434 | 435 | 412 | 420 | 549,000 |
1995/10/26 | 440 | 441 | 434 | 440 | 660,000 |
1995/10/25 | 448 | 454 | 444 | 450 | 431,000 |
1995/10/24 | 442 | 449 | 442 | 449 | 549,000 |
1995/10/23 | 439 | 445 | 439 | 440 | 470,000 |
1995/10/20 | 436 | 452 | 436 | 446 | 741,000 |
1995/10/19 | 438 | 439 | 433 | 433 | 821,000 |
1995/10/18 | 447 | 447 | 441 | 443 | 1,137,000 |
1995/10/17 | 448 | 450 | 447 | 449 | 646,000 |
1995/10/16 | 448 | 453 | 448 | 453 | 549,000 |
1995/10/13 | 451 | 451 | 448 | 450 | 200,000 |
1995/10/12 | 462 | 462 | 452 | 452 | 295,000 |
1995/10/11 | 466 | 466 | 460 | 462 | 400,000 |
1995/10/09 | 467 | 467 | 458 | 467 | 213,000 |
1995/10/06 | 467 | 467 | 463 | 467 | 256,000 |
1995/10/05 | 468 | 469 | 466 | 468 | 417,000 |
1995/10/04 | 470 | 470 | 455 | 470 | 305,000 |
1995/10/03 | 466 | 480 | 464 | 480 | 463,000 |
1995/10/02 | 471 | 471 | 463 | 464 | 138,000 |
1995/09/29 | 466 | 470 | 455 | 467 | 635,000 |
1995/09/28 | 463 | 478 | 460 | 476 | 1,171,000 |
1995/09/27 | 454 | 462 | 454 | 458 | 838,000 |
1995/09/26 | 448 | 452 | 447 | 449 | 280,000 |
1995/09/25 | 450 | 455 | 446 | 450 | 430,000 |
1995/09/22 | 450 | 456 | 450 | 452 | 485,000 |
1995/09/21 | 450 | 470 | 448 | 467 | 694,000 |
1995/09/20 | 460 | 468 | 452 | 452 | 768,000 |
1995/09/19 | 461 | 465 | 460 | 464 | 168,000 |
1995/09/18 | 480 | 480 | 466 | 471 | 1,229,000 |
1995/09/14 | 476 | 483 | 467 | 475 | 1,626,000 |
1995/09/13 | 470 | 490 | 470 | 476 | 3,279,000 |
1995/09/12 | 445 | 465 | 443 | 465 | 3,671,000 |
1995/09/11 | 431 | 440 | 429 | 440 | 2,277,000 |
1995/09/08 | 430 | 433 | 425 | 426 | 1,620,000 |
1995/09/07 | 420 | 420 | 418 | 420 | 330,000 |
1995/09/06 | 416 | 425 | 413 | 417 | 586,000 |
1995/09/05 | 416 | 416 | 405 | 406 | 291,000 |
1995/09/04 | 419 | 425 | 418 | 420 | 414,000 |
1995/09/01 | 429 | 432 | 420 | 420 | 1,327,000 |
1995/08/31 | 419 | 434 | 419 | 434 | 864,000 |
1995/08/30 | 420 | 425 | 418 | 421 | 842,000 |
1995/08/29 | 420 | 420 | 415 | 419 | 570,000 |
1995/08/28 | 423 | 424 | 417 | 421 | 317,000 |
1995/08/25 | 437 | 438 | 420 | 421 | 1,929,000 |
1995/08/24 | 438 | 440 | 427 | 433 | 2,582,000 |
1995/08/23 | 422 | 437 | 420 | 435 | 2,605,000 |
1995/08/22 | 430 | 433 | 424 | 426 | 874,000 |
1995/08/21 | 435 | 435 | 425 | 429 | 546,000 |
1995/08/18 | 426 | 434 | 426 | 432 | 1,898,000 |
1995/08/17 | 421 | 422 | 416 | 421 | 445,000 |
1995/08/16 | 435 | 435 | 426 | 434 | 1,233,000 |
1995/08/15 | 418 | 423 | 417 | 423 | 510,000 |
1995/08/14 | 421 | 423 | 416 | 416 | 536,000 |
1995/08/11 | 417 | 422 | 415 | 421 | 801,000 |
1995/08/10 | 414 | 416 | 410 | 416 | 1,132,000 |
1995/08/09 | 411 | 416 | 410 | 413 | 620,000 |
1995/08/08 | 406 | 409 | 404 | 407 | 512,000 |
1995/08/07 | 402 | 405 | 400 | 401 | 574,000 |
1995/08/04 | 401 | 403 | 399 | 400 | 353,000 |
1995/08/03 | 405 | 405 | 399 | 400 | 476,000 |
1995/08/02 | 387 | 396 | 387 | 395 | 414,000 |
1995/08/01 | 398 | 398 | 386 | 386 | 410,000 |
1995/07/31 | 398 | 399 | 395 | 398 | 316,000 |
1995/07/28 | 395 | 395 | 386 | 395 | 620,000 |
1995/07/27 | 390 | 395 | 388 | 393 | 186,000 |
1995/07/26 | 385 | 390 | 385 | 385 | 353,000 |
1995/07/25 | 386 | 390 | 385 | 387 | 967,000 |
1995/07/24 | 387 | 387 | 381 | 386 | 109,000 |
1995/07/21 | 394 | 397 | 389 | 396 | 443,000 |
1995/07/20 | 381 | 389 | 378 | 389 | 601,000 |
1995/07/19 | 399 | 399 | 387 | 396 | 238,000 |
1995/07/18 | 418 | 418 | 407 | 409 | 355,000 |
1995/07/17 | 412 | 418 | 412 | 418 | 670,000 |
1995/07/14 | 400 | 414 | 399 | 412 | 840,000 |
1995/07/13 | 400 | 405 | 396 | 400 | 628,000 |
1995/07/12 | 397 | 410 | 395 | 398 | 362,000 |
1995/07/11 | 398 | 398 | 387 | 392 | 137,000 |
1995/07/10 | 405 | 415 | 390 | 399 | 1,436,000 |
1995/07/07 | 373 | 414 | 373 | 400 | 1,567,000 |
1995/07/06 | 370 | 371 | 368 | 370 | 254,000 |
1995/07/05 | 368 | 373 | 366 | 370 | 218,000 |
1995/07/04 | 366 | 376 | 362 | 376 | 310,000 |
1995/07/03 | 360 | 363 | 360 | 362 | 410,000 |
1995/06/30 | 371 | 371 | 360 | 363 | 493,000 |
1995/06/29 | 371 | 372 | 366 | 370 | 411,000 |
1995/06/28 | 365 | 367 | 360 | 362 | 236,000 |
1995/06/27 | 391 | 391 | 365 | 365 | 373,000 |
1995/06/26 | 396 | 398 | 386 | 386 | 360,000 |
1995/06/23 | 382 | 382 | 378 | 381 | 228,000 |
1995/06/22 | 362 | 365 | 362 | 362 | 64,000 |
1995/06/21 | 363 | 365 | 360 | 365 | 85,000 |
1995/06/20 | 360 | 361 | 355 | 359 | 318,000 |
1995/06/19 | 365 | 365 | 359 | 359 | 105,000 |
1995/06/16 | 375 | 375 | 359 | 364 | 499,000 |
1995/06/15 | 360 | 368 | 358 | 368 | 1,014,000 |
1995/06/14 | 356 | 363 | 356 | 358 | 386,000 |
1995/06/13 | 384 | 384 | 355 | 356 | 698,000 |
1995/06/12 | 387 | 387 | 380 | 384 | 411,000 |
1995/06/09 | 389 | 389 | 380 | 385 | 812,000 |
1995/06/08 | 398 | 408 | 397 | 404 | 575,000 |
1995/06/07 | 403 | 403 | 399 | 400 | 71,000 |
1995/06/06 | 407 | 407 | 398 | 398 | 58,000 |
1995/06/05 | 408 | 408 | 403 | 404 | 71,000 |
1995/06/02 | 405 | 409 | 400 | 400 | 78,000 |
1995/06/01 | 400 | 402 | 395 | 395 | 321,000 |
1995/05/31 | 408 | 408 | 390 | 404 | 664,000 |
1995/05/30 | 415 | 417 | 410 | 410 | 809,000 |
1995/05/29 | 409 | 414 | 409 | 414 | 324,000 |
1995/05/26 | 413 | 413 | 408 | 409 | 188,000 |
1995/05/25 | 419 | 423 | 415 | 419 | 622,000 |
1995/05/24 | 408 | 423 | 408 | 419 | 587,000 |
1995/05/23 | 397 | 399 | 397 | 398 | 131,000 |
1995/05/22 | 410 | 410 | 396 | 397 | 267,000 |
1995/05/19 | 425 | 425 | 410 | 412 | 594,000 |
1995/05/18 | 429 | 429 | 421 | 425 | 566,000 |
1995/05/17 | 430 | 430 | 426 | 427 | 645,000 |
1995/05/16 | 430 | 430 | 423 | 427 | 448,000 |
1995/05/15 | 425 | 434 | 424 | 430 | 1,108,000 |
1995/05/12 | 420 | 423 | 415 | 420 | 906,000 |
1995/05/11 | 428 | 428 | 412 | 412 | 429,000 |
1995/05/10 | 420 | 423 | 420 | 423 | 281,000 |
1995/05/09 | 435 | 438 | 419 | 424 | 511,000 |
1995/05/08 | 440 | 440 | 420 | 430 | 535,000 |
1995/05/02 | 430 | 445 | 428 | 445 | 594,000 |
1995/05/01 | 420 | 430 | 420 | 430 | 130,000 |
1995/04/28 | 429 | 429 | 420 | 420 | 79,000 |
1995/04/27 | 429 | 430 | 424 | 429 | 277,000 |
1995/04/26 | 417 | 424 | 417 | 419 | 144,000 |
1995/04/25 | 430 | 434 | 426 | 426 | 226,000 |
1995/04/24 | 426 | 429 | 425 | 425 | 177,000 |
1995/04/21 | 429 | 430 | 425 | 429 | 338,000 |
1995/04/20 | 423 | 432 | 423 | 428 | 912,000 |
1995/04/19 | 406 | 422 | 406 | 420 | 394,000 |
1995/04/18 | 409 | 409 | 406 | 406 | 331,000 |
1995/04/17 | 390 | 411 | 387 | 408 | 350,000 |
1995/04/14 | 403 | 407 | 395 | 395 | 392,000 |
1995/04/13 | 405 | 406 | 395 | 403 | 332,000 |
1995/04/12 | 402 | 406 | 397 | 405 | 162,000 |
1995/04/11 | 403 | 404 | 395 | 399 | 155,000 |
1995/04/10 | 389 | 405 | 386 | 405 | 620,000 |
1995/04/07 | 391 | 391 | 389 | 390 | 293,000 |
1995/04/06 | 389 | 391 | 386 | 390 | 82,000 |
1995/04/05 | 390 | 395 | 387 | 391 | 156,000 |
1995/04/04 | 387 | 404 | 383 | 395 | 316,000 |
1995/04/03 | 392 | 395 | 385 | 388 | 315,000 |
1995/03/31 | 416 | 417 | 409 | 417 | 646,000 |
1995/03/30 | 405 | 410 | 402 | 404 | 143,000 |
1995/03/29 | 407 | 412 | 400 | 410 | 199,000 |
1995/03/28 | 391 | 408 | 391 | 402 | 164,000 |
1995/03/27 | 385 | 404 | 385 | 404 | 365,000 |
1995/03/24 | 392 | 392 | 382 | 385 | 582,000 |
1995/03/23 | 389 | 393 | 381 | 393 | 207,000 |
1995/03/22 | 400 | 405 | 395 | 397 | 402,000 |
1995/03/20 | 401 | 425 | 397 | 425 | 536,000 |
1995/03/17 | 408 | 409 | 405 | 406 | 307,000 |
1995/03/16 | 418 | 418 | 405 | 405 | 279,000 |
1995/03/15 | 414 | 423 | 411 | 423 | 621,000 |
1995/03/14 | 425 | 427 | 416 | 417 | 703,000 |
1995/03/13 | 432 | 434 | 420 | 428 | 881,000 |
1995/03/10 | 429 | 430 | 420 | 430 | 661,000 |
1995/03/09 | 426 | 443 | 421 | 434 | 710,000 |
1995/03/08 | 425 | 425 | 419 | 423 | 621,000 |
1995/03/07 | 420 | 424 | 420 | 420 | 353,000 |
1995/03/06 | 424 | 424 | 420 | 420 | 392,000 |
1995/03/03 | 420 | 426 | 420 | 420 | 267,000 |
1995/03/02 | 429 | 434 | 425 | 430 | 586,000 |
1995/03/01 | 424 | 424 | 415 | 419 | 327,000 |
1995/02/28 | 415 | 424 | 415 | 422 | 523,000 |
1995/02/27 | 420 | 420 | 396 | 415 | 582,000 |
1995/02/24 | 431 | 434 | 430 | 431 | 699,000 |
1995/02/23 | 424 | 429 | 423 | 423 | 380,000 |
1995/02/22 | 435 | 435 | 426 | 429 | 563,000 |
1995/02/21 | 434 | 435 | 430 | 435 | 458,000 |
1995/02/20 | 429 | 431 | 426 | 430 | 246,000 |
1995/02/17 | 421 | 449 | 420 | 449 | 617,000 |
1995/02/16 | 429 | 429 | 420 | 421 | 683,000 |
1995/02/15 | 433 | 433 | 428 | 429 | 435,000 |
1995/02/14 | 440 | 440 | 433 | 433 | 347,000 |
1995/02/13 | 439 | 440 | 433 | 439 | 367,000 |
1995/02/10 | 437 | 437 | 429 | 435 | 633,000 |
1995/02/09 | 444 | 444 | 436 | 436 | 264,000 |
1995/02/08 | 444 | 444 | 434 | 442 | 498,000 |
1995/02/07 | 443 | 443 | 438 | 439 | 253,000 |
1995/02/06 | 439 | 446 | 437 | 446 | 342,000 |
1995/02/03 | 440 | 440 | 437 | 440 | 182,000 |
1995/02/02 | 440 | 444 | 435 | 440 | 351,000 |
1995/02/01 | 438 | 441 | 431 | 437 | 933,000 |
1995/01/31 | 445 | 445 | 430 | 433 | 513,000 |
1995/01/30 | 445 | 454 | 442 | 445 | 443,000 |
1995/01/27 | 438 | 439 | 432 | 435 | 426,000 |
1995/01/26 | 435 | 437 | 431 | 433 | 1,006,000 |
1995/01/25 | 435 | 443 | 431 | 442 | 687,000 |
1995/01/24 | 426 | 429 | 425 | 428 | 442,000 |
1995/01/23 | 449 | 449 | 415 | 425 | 578,000 |
1995/01/20 | 452 | 452 | 444 | 446 | 294,000 |
1995/01/19 | 455 | 455 | 442 | 451 | 683,000 |
1995/01/18 | 467 | 467 | 454 | 460 | 445,000 |
1995/01/17 | 481 | 485 | 468 | 469 | 414,000 |
1995/01/13 | 480 | 489 | 479 | 489 | 1,044,000 |
1995/01/12 | 483 | 483 | 480 | 480 | 191,000 |
1995/01/11 | 484 | 485 | 481 | 483 | 264,000 |
1995/01/10 | 478 | 483 | 477 | 480 | 348,000 |
1995/01/09 | 489 | 489 | 482 | 488 | 293,000 |
1995/01/06 | 490 | 490 | 481 | 487 | 212,000 |
1995/01/05 | 490 | 490 | 483 | 489 | 185,000 |
1995/01/04 | 487 | 487 | 485 | 485 | 45,000 |