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 |
---|---|---|---|---|---|
1998/12/30 | 293 | 310 | 293 | 309 | 107,000 |
1998/12/29 | 299 | 306 | 295 | 302 | 121,000 |
1998/12/28 | 298 | 306 | 294 | 295 | 157,000 |
1998/12/25 | 276 | 298 | 272 | 298 | 827,000 |
1998/12/24 | 285 | 285 | 269 | 272 | 719,000 |
1998/12/22 | 298 | 298 | 282 | 285 | 257,000 |
1998/12/21 | 291 | 293 | 281 | 293 | 480,000 |
1998/12/18 | 290 | 297 | 283 | 293 | 824,000 |
1998/12/17 | 295 | 295 | 282 | 287 | 870,000 |
1998/12/16 | 310 | 310 | 298 | 298 | 247,000 |
1998/12/15 | 310 | 311 | 302 | 305 | 674,000 |
1998/12/14 | 302 | 316 | 297 | 310 | 849,000 |
1998/12/11 | 303 | 303 | 297 | 300 | 980,000 |
1998/12/10 | 304 | 305 | 302 | 303 | 681,000 |
1998/12/09 | 306 | 306 | 301 | 303 | 1,166,000 |
1998/12/08 | 304 | 308 | 302 | 306 | 361,000 |
1998/12/07 | 304 | 304 | 291 | 301 | 384,000 |
1998/12/04 | 309 | 312 | 295 | 304 | 384,000 |
1998/12/03 | 310 | 312 | 299 | 310 | 462,000 |
1998/12/02 | 320 | 320 | 315 | 320 | 168,000 |
1998/12/01 | 311 | 320 | 311 | 320 | 884,000 |
1998/11/30 | 336 | 336 | 319 | 319 | 309,000 |
1998/11/27 | 334 | 337 | 332 | 336 | 378,000 |
1998/11/26 | 334 | 338 | 326 | 338 | 300,000 |
1998/11/25 | 339 | 339 | 331 | 334 | 672,000 |
1998/11/24 | 326 | 339 | 325 | 336 | 795,000 |
1998/11/20 | 320 | 329 | 319 | 320 | 714,000 |
1998/11/19 | 324 | 327 | 319 | 325 | 1,184,000 |
1998/11/18 | 297 | 325 | 297 | 317 | 1,369,000 |
1998/11/17 | 295 | 300 | 291 | 300 | 909,000 |
1998/11/16 | 283 | 291 | 283 | 286 | 541,000 |
1998/11/13 | 279 | 286 | 275 | 285 | 619,000 |
1998/11/12 | 270 | 279 | 269 | 276 | 629,000 |
1998/11/11 | 266 | 270 | 265 | 267 | 1,531,000 |
1998/11/10 | 283 | 283 | 269 | 270 | 825,000 |
1998/11/09 | 286 | 288 | 280 | 281 | 364,000 |
1998/11/06 | 296 | 296 | 286 | 290 | 567,000 |
1998/11/05 | 300 | 302 | 295 | 296 | 1,505,000 |
1998/11/04 | 292 | 297 | 288 | 297 | 1,019,000 |
1998/11/02 | 289 | 289 | 281 | 286 | 706,000 |
1998/10/30 | 282 | 282 | 273 | 280 | 443,000 |
1998/10/29 | 277 | 280 | 272 | 278 | 294,000 |
1998/10/28 | 276 | 280 | 273 | 277 | 412,000 |
1998/10/27 | 282 | 282 | 278 | 279 | 610,000 |
1998/10/26 | 270 | 280 | 270 | 279 | 525,000 |
1998/10/23 | 281 | 286 | 239 | 270 | 1,599,000 |
1998/10/22 | 286 | 296 | 277 | 277 | 1,746,000 |
1998/10/21 | 280 | 293 | 280 | 285 | 573,000 |
1998/10/20 | 274 | 278 | 263 | 275 | 614,000 |
1998/10/19 | 280 | 291 | 280 | 284 | 814,000 |
1998/10/16 | 276 | 284 | 271 | 281 | 542,000 |
1998/10/15 | 275 | 280 | 260 | 261 | 808,000 |
1998/10/14 | 272 | 280 | 269 | 275 | 902,000 |
1998/10/13 | 278 | 278 | 267 | 269 | 866,000 |
1998/10/12 | 284 | 295 | 279 | 295 | 386,000 |
1998/10/09 | 263 | 277 | 262 | 264 | 424,000 |
1998/10/08 | 284 | 289 | 272 | 273 | 398,000 |
1998/10/07 | 270 | 292 | 266 | 290 | 488,000 |
1998/10/06 | 263 | 270 | 257 | 260 | 366,000 |
1998/10/05 | 266 | 266 | 260 | 263 | 825,000 |
1998/10/02 | 267 | 274 | 267 | 271 | 400,000 |
1998/10/01 | 267 | 273 | 265 | 271 | 1,111,000 |
1998/09/30 | 297 | 305 | 266 | 266 | 1,038,000 |
1998/09/29 | 272 | 288 | 270 | 287 | 886,000 |
1998/09/28 | 270 | 278 | 267 | 274 | 971,000 |
1998/09/25 | 290 | 290 | 276 | 280 | 551,000 |
1998/09/24 | 288 | 297 | 280 | 286 | 243,000 |
1998/09/22 | 285 | 287 | 265 | 278 | 1,429,000 |
1998/09/21 | 297 | 297 | 290 | 290 | 725,000 |
1998/09/18 | 291 | 298 | 291 | 294 | 461,000 |
1998/09/17 | 302 | 302 | 290 | 293 | 370,000 |
1998/09/16 | 291 | 302 | 291 | 302 | 579,000 |
1998/09/14 | 290 | 291 | 285 | 286 | 380,000 |
1998/09/11 | 275 | 293 | 275 | 285 | 1,243,000 |
1998/09/10 | 316 | 317 | 297 | 300 | 486,000 |
1998/09/09 | 326 | 328 | 311 | 311 | 293,000 |
1998/09/08 | 325 | 336 | 322 | 328 | 500,000 |
1998/09/07 | 312 | 334 | 309 | 325 | 492,000 |
1998/09/04 | 320 | 325 | 305 | 307 | 586,000 |
1998/09/03 | 330 | 332 | 327 | 329 | 582,000 |
1998/09/02 | 345 | 350 | 337 | 337 | 858,000 |
1998/09/01 | 317 | 345 | 317 | 345 | 359,000 |
1998/08/31 | 341 | 346 | 336 | 342 | 619,000 |
1998/08/28 | 333 | 337 | 327 | 327 | 551,000 |
1998/08/27 | 325 | 340 | 317 | 340 | 894,000 |
1998/08/26 | 338 | 340 | 335 | 336 | 464,000 |
1998/08/25 | 328 | 338 | 328 | 338 | 972,000 |
1998/08/24 | 326 | 330 | 322 | 327 | 680,000 |
1998/08/21 | 330 | 343 | 330 | 341 | 476,000 |
1998/08/20 | 349 | 349 | 336 | 347 | 681,000 |
1998/08/19 | 352 | 353 | 349 | 352 | 808,000 |
1998/08/18 | 345 | 352 | 344 | 347 | 611,000 |
1998/08/17 | 341 | 347 | 334 | 338 | 566,000 |
1998/08/14 | 352 | 354 | 341 | 341 | 975,000 |
1998/08/13 | 354 | 359 | 352 | 357 | 930,000 |
1998/08/12 | 352 | 354 | 351 | 351 | 692,000 |
1998/08/11 | 360 | 360 | 351 | 352 | 686,000 |
1998/08/10 | 386 | 386 | 370 | 370 | 373,000 |
1998/08/07 | 370 | 389 | 367 | 386 | 599,000 |
1998/08/06 | 380 | 385 | 370 | 373 | 764,000 |
1998/08/05 | 400 | 400 | 380 | 385 | 561,000 |
1998/08/04 | 396 | 399 | 390 | 390 | 624,000 |
1998/08/03 | 406 | 407 | 400 | 401 | 485,000 |
1998/07/31 | 402 | 415 | 399 | 415 | 573,000 |
1998/07/30 | 395 | 404 | 395 | 397 | 588,000 |
1998/07/29 | 396 | 397 | 394 | 395 | 77,000 |
1998/07/28 | 392 | 398 | 392 | 397 | 205,000 |
1998/07/27 | 395 | 397 | 391 | 391 | 688,000 |
1998/07/24 | 407 | 410 | 402 | 410 | 402,000 |
1998/07/23 | 404 | 412 | 403 | 408 | 623,000 |
1998/07/22 | 410 | 410 | 403 | 404 | 228,000 |
1998/07/21 | 417 | 419 | 412 | 416 | 545,000 |
1998/07/17 | 413 | 413 | 404 | 412 | 460,000 |
1998/07/16 | 404 | 407 | 398 | 403 | 608,000 |
1998/07/15 | 408 | 415 | 403 | 403 | 621,000 |
1998/07/14 | 405 | 408 | 400 | 403 | 322,000 |
1998/07/13 | 392 | 410 | 389 | 410 | 310,000 |
1998/07/10 | 415 | 415 | 397 | 397 | 653,000 |
1998/07/09 | 416 | 418 | 406 | 418 | 602,000 |
1998/07/08 | 418 | 420 | 414 | 417 | 409,000 |
1998/07/07 | 418 | 420 | 414 | 415 | 483,000 |
1998/07/06 | 420 | 425 | 412 | 415 | 424,000 |
1998/07/03 | 421 | 430 | 414 | 430 | 333,000 |
1998/07/02 | 445 | 447 | 426 | 426 | 1,187,000 |
1998/07/01 | 425 | 443 | 425 | 440 | 1,031,000 |
1998/06/30 | 410 | 425 | 410 | 425 | 358,000 |
1998/06/29 | 405 | 419 | 400 | 419 | 565,000 |
1998/06/26 | 399 | 399 | 392 | 393 | 575,000 |
1998/06/25 | 392 | 398 | 391 | 391 | 547,000 |
1998/06/24 | 390 | 391 | 386 | 390 | 510,000 |
1998/06/23 | 397 | 398 | 380 | 385 | 816,000 |
1998/06/22 | 404 | 404 | 396 | 396 | 419,000 |
1998/06/19 | 410 | 414 | 401 | 405 | 427,000 |
1998/06/18 | 425 | 425 | 411 | 415 | 848,000 |
1998/06/17 | 409 | 410 | 398 | 405 | 445,000 |
1998/06/16 | 405 | 411 | 401 | 406 | 748,000 |
1998/06/15 | 395 | 410 | 395 | 405 | 574,000 |
1998/06/12 | 412 | 412 | 405 | 405 | 1,360,000 |
1998/06/11 | 417 | 417 | 408 | 413 | 550,000 |
1998/06/10 | 420 | 420 | 412 | 417 | 679,000 |
1998/06/09 | 420 | 423 | 416 | 420 | 251,000 |
1998/06/08 | 426 | 427 | 415 | 424 | 508,000 |
1998/06/05 | 441 | 444 | 429 | 435 | 1,030,000 |
1998/06/04 | 450 | 452 | 446 | 446 | 851,000 |
1998/06/03 | 450 | 451 | 444 | 450 | 1,080,000 |
1998/06/02 | 428 | 445 | 424 | 445 | 908,000 |
1998/06/01 | 450 | 452 | 428 | 429 | 608,000 |
1998/05/29 | 452 | 455 | 450 | 450 | 1,055,000 |
1998/05/28 | 451 | 454 | 447 | 451 | 1,004,000 |
1998/05/27 | 451 | 453 | 450 | 452 | 765,000 |
1998/05/26 | 448 | 454 | 448 | 453 | 627,000 |
1998/05/25 | 452 | 455 | 449 | 452 | 1,332,000 |
1998/05/22 | 450 | 459 | 445 | 452 | 1,037,000 |
1998/05/21 | 435 | 454 | 435 | 448 | 1,406,000 |
1998/05/20 | 415 | 439 | 415 | 432 | 666,000 |
1998/05/19 | 408 | 419 | 406 | 415 | 711,000 |
1998/05/18 | 443 | 443 | 428 | 428 | 446,000 |
1998/05/15 | 441 | 441 | 430 | 437 | 919,000 |
1998/05/14 | 440 | 447 | 433 | 442 | 994,000 |
1998/05/13 | 430 | 447 | 419 | 438 | 1,763,000 |
1998/05/12 | 430 | 440 | 428 | 440 | 1,227,000 |
1998/05/11 | 418 | 425 | 416 | 424 | 1,787,000 |
1998/05/08 | 409 | 417 | 407 | 414 | 490,000 |
1998/05/07 | 403 | 406 | 403 | 406 | 707,000 |
1998/05/06 | 410 | 413 | 397 | 408 | 370,000 |
1998/05/01 | 420 | 420 | 405 | 405 | 623,000 |
1998/04/30 | 408 | 425 | 403 | 425 | 775,000 |
1998/04/28 | 390 | 408 | 388 | 408 | 374,000 |
1998/04/27 | 402 | 405 | 397 | 400 | 273,000 |
1998/04/24 | 415 | 426 | 405 | 407 | 1,663,000 |
1998/04/23 | 367 | 400 | 367 | 390 | 965,000 |
1998/04/22 | 381 | 381 | 366 | 367 | 1,022,000 |
1998/04/21 | 385 | 389 | 383 | 389 | 510,000 |
1998/04/20 | 384 | 390 | 383 | 390 | 164,000 |
1998/04/17 | 381 | 394 | 380 | 394 | 1,005,000 |
1998/04/16 | 402 | 405 | 380 | 380 | 1,079,000 |
1998/04/15 | 400 | 415 | 400 | 402 | 692,000 |
1998/04/14 | 425 | 428 | 410 | 410 | 532,000 |
1998/04/13 | 428 | 428 | 420 | 420 | 290,000 |
1998/04/10 | 430 | 433 | 421 | 428 | 809,000 |
1998/04/09 | 425 | 425 | 416 | 420 | 574,000 |
1998/04/08 | 405 | 423 | 405 | 422 | 798,000 |
1998/04/07 | 396 | 398 | 381 | 395 | 1,098,000 |
1998/04/06 | 392 | 400 | 392 | 400 | 432,000 |
1998/04/03 | 410 | 415 | 389 | 389 | 934,000 |
1998/04/02 | 434 | 434 | 410 | 410 | 1,679,000 |
1998/04/01 | 425 | 447 | 418 | 447 | 1,616,000 |
1998/03/31 | 430 | 452 | 421 | 450 | 1,186,000 |
1998/03/30 | 437 | 440 | 433 | 435 | 1,267,000 |
1998/03/27 | 435 | 436 | 427 | 431 | 1,213,000 |
1998/03/26 | 435 | 440 | 432 | 439 | 651,000 |
1998/03/25 | 421 | 427 | 421 | 422 | 1,552,000 |
1998/03/24 | 415 | 425 | 415 | 419 | 798,000 |
1998/03/23 | 434 | 437 | 428 | 430 | 935,000 |
1998/03/20 | 429 | 437 | 420 | 437 | 1,419,000 |
1998/03/19 | 425 | 434 | 422 | 426 | 1,376,000 |
1998/03/18 | 423 | 426 | 420 | 420 | 1,212,000 |
1998/03/17 | 420 | 427 | 417 | 418 | 2,164,000 |
1998/03/16 | 418 | 418 | 412 | 413 | 581,000 |
1998/03/13 | 407 | 415 | 407 | 415 | 713,000 |
1998/03/12 | 414 | 414 | 393 | 393 | 412,000 |
1998/03/11 | 417 | 417 | 407 | 415 | 426,000 |
1998/03/10 | 411 | 415 | 406 | 415 | 797,000 |
1998/03/09 | 414 | 419 | 412 | 414 | 618,000 |
1998/03/06 | 408 | 415 | 407 | 415 | 692,000 |
1998/03/05 | 408 | 410 | 405 | 409 | 636,000 |
1998/03/04 | 399 | 410 | 398 | 409 | 960,000 |
1998/03/03 | 401 | 403 | 398 | 400 | 565,000 |
1998/03/02 | 395 | 410 | 390 | 409 | 1,265,000 |
1998/02/27 | 366 | 380 | 366 | 380 | 781,000 |
1998/02/26 | 363 | 363 | 355 | 363 | 716,000 |
1998/02/25 | 355 | 360 | 350 | 360 | 407,000 |
1998/02/24 | 347 | 365 | 342 | 365 | 529,000 |
1998/02/23 | 338 | 348 | 338 | 343 | 592,000 |
1998/02/20 | 340 | 349 | 338 | 348 | 1,033,000 |
1998/02/19 | 360 | 365 | 357 | 359 | 229,000 |
1998/02/18 | 371 | 373 | 360 | 365 | 537,000 |
1998/02/17 | 364 | 375 | 361 | 371 | 870,000 |
1998/02/16 | 365 | 366 | 359 | 360 | 1,047,000 |
1998/02/13 | 382 | 388 | 370 | 371 | 880,000 |
1998/02/12 | 400 | 400 | 385 | 387 | 883,000 |
1998/02/10 | 410 | 412 | 404 | 410 | 668,000 |
1998/02/09 | 403 | 410 | 395 | 408 | 1,208,000 |
1998/02/06 | 390 | 401 | 390 | 398 | 1,396,000 |
1998/02/05 | 351 | 389 | 351 | 377 | 292,000 |
1998/02/04 | 365 | 372 | 351 | 351 | 447,000 |
1998/02/03 | 373 | 373 | 368 | 368 | 599,000 |
1998/02/02 | 366 | 374 | 362 | 363 | 940,000 |
1998/01/30 | 370 | 371 | 364 | 368 | 944,000 |
1998/01/29 | 358 | 372 | 355 | 371 | 608,000 |
1998/01/28 | 403 | 403 | 380 | 388 | 1,285,000 |
1998/01/27 | 358 | 417 | 358 | 407 | 1,909,000 |
1998/01/26 | 341 | 365 | 341 | 360 | 718,000 |
1998/01/23 | 333 | 335 | 330 | 334 | 1,157,000 |
1998/01/22 | 334 | 337 | 328 | 337 | 709,000 |
1998/01/21 | 326 | 335 | 325 | 335 | 579,000 |
1998/01/20 | 320 | 320 | 310 | 316 | 837,000 |
1998/01/19 | 295 | 320 | 295 | 315 | 1,442,000 |
1998/01/16 | 283 | 290 | 275 | 286 | 1,288,000 |
1998/01/14 | 230 | 248 | 230 | 248 | 1,655,000 |
1998/01/13 | 232 | 240 | 229 | 230 | 1,804,000 |
1998/01/12 | 259 | 266 | 239 | 247 | 2,432,000 |
1998/01/09 | 285 | 290 | 278 | 278 | 609,000 |
1998/01/08 | 300 | 314 | 295 | 296 | 1,001,000 |
1998/01/07 | 295 | 305 | 295 | 304 | 286,000 |
1998/01/06 | 309 | 310 | 298 | 305 | 364,000 |
1998/01/05 | 325 | 327 | 311 | 319 | 91,000 |