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 |
---|---|---|---|---|---|
1999/12/30 | 305 | 305 | 299 | 303 | 117,000 |
1999/12/29 | 300 | 305 | 296 | 297 | 343,000 |
1999/12/28 | 310 | 310 | 300 | 300 | 464,000 |
1999/12/27 | 308 | 311 | 304 | 305 | 402,000 |
1999/12/24 | 342 | 342 | 303 | 303 | 1,476,000 |
1999/12/22 | 320 | 338 | 300 | 338 | 1,592,000 |
1999/12/21 | 313 | 334 | 313 | 333 | 795,000 |
1999/12/20 | 325 | 325 | 313 | 319 | 683,000 |
1999/12/17 | 336 | 344 | 319 | 330 | 707,000 |
1999/12/16 | 344 | 347 | 315 | 329 | 1,461,000 |
1999/12/15 | 337 | 350 | 331 | 349 | 856,000 |
1999/12/14 | 346 | 355 | 335 | 337 | 500,000 |
1999/12/13 | 357 | 360 | 344 | 345 | 751,000 |
1999/12/10 | 365 | 366 | 342 | 347 | 1,172,000 |
1999/12/09 | 348 | 370 | 343 | 370 | 1,578,000 |
1999/12/08 | 333 | 349 | 333 | 338 | 2,642,000 |
1999/12/07 | 330 | 330 | 316 | 322 | 1,656,000 |
1999/12/06 | 335 | 339 | 322 | 331 | 1,677,000 |
1999/12/03 | 353 | 353 | 328 | 339 | 2,655,000 |
1999/12/02 | 369 | 369 | 355 | 358 | 2,000,000 |
1999/12/01 | 387 | 387 | 360 | 367 | 2,865,000 |
1999/11/30 | 391 | 405 | 383 | 387 | 796,000 |
1999/11/29 | 395 | 399 | 389 | 391 | 854,000 |
1999/11/26 | 411 | 414 | 401 | 405 | 788,000 |
1999/11/25 | 414 | 415 | 388 | 415 | 1,508,000 |
1999/11/24 | 387 | 414 | 383 | 414 | 1,206,000 |
1999/11/22 | 407 | 408 | 386 | 391 | 543,000 |
1999/11/19 | 422 | 424 | 389 | 394 | 1,191,000 |
1999/11/18 | 425 | 445 | 415 | 442 | 3,668,000 |
1999/11/17 | 386 | 415 | 383 | 415 | 1,313,000 |
1999/11/16 | 388 | 388 | 372 | 381 | 1,198,000 |
1999/11/15 | 393 | 400 | 393 | 395 | 903,000 |
1999/11/12 | 395 | 398 | 390 | 398 | 1,522,000 |
1999/11/11 | 401 | 405 | 390 | 395 | 1,865,000 |
1999/11/10 | 391 | 408 | 387 | 401 | 1,459,000 |
1999/11/09 | 389 | 402 | 381 | 381 | 1,879,000 |
1999/11/08 | 390 | 393 | 376 | 376 | 1,568,000 |
1999/11/05 | 398 | 405 | 379 | 396 | 3,353,000 |
1999/11/04 | 420 | 425 | 402 | 408 | 1,041,000 |
1999/11/02 | 430 | 432 | 416 | 425 | 1,668,000 |
1999/11/01 | 420 | 440 | 415 | 431 | 4,183,000 |
1999/10/29 | 377 | 400 | 371 | 400 | 1,098,000 |
1999/10/28 | 383 | 388 | 374 | 376 | 496,000 |
1999/10/27 | 391 | 391 | 380 | 383 | 283,000 |
1999/10/26 | 391 | 397 | 388 | 388 | 421,000 |
1999/10/25 | 404 | 404 | 390 | 391 | 512,000 |
1999/10/22 | 392 | 408 | 392 | 399 | 969,000 |
1999/10/21 | 390 | 390 | 378 | 382 | 569,000 |
1999/10/20 | 382 | 394 | 382 | 386 | 670,000 |
1999/10/19 | 384 | 387 | 368 | 373 | 1,452,000 |
1999/10/18 | 385 | 392 | 378 | 389 | 803,000 |
1999/10/15 | 395 | 400 | 385 | 390 | 1,212,000 |
1999/10/14 | 397 | 407 | 391 | 392 | 645,000 |
1999/10/13 | 403 | 410 | 392 | 392 | 1,112,000 |
1999/10/12 | 415 | 419 | 401 | 413 | 1,731,000 |
1999/10/08 | 430 | 430 | 415 | 430 | 1,251,000 |
1999/10/07 | 421 | 447 | 410 | 439 | 1,322,000 |
1999/10/06 | 442 | 446 | 406 | 414 | 1,172,000 |
1999/10/05 | 455 | 460 | 428 | 432 | 1,021,000 |
1999/10/04 | 435 | 460 | 435 | 441 | 1,815,000 |
1999/10/01 | 431 | 441 | 428 | 435 | 1,064,000 |
1999/09/30 | 432 | 435 | 422 | 426 | 1,556,000 |
1999/09/29 | 400 | 400 | 383 | 392 | 683,000 |
1999/09/28 | 409 | 416 | 404 | 415 | 395,000 |
1999/09/27 | 399 | 406 | 394 | 404 | 1,163,000 |
1999/09/24 | 392 | 395 | 375 | 379 | 1,030,000 |
1999/09/22 | 384 | 408 | 384 | 403 | 831,000 |
1999/09/21 | 407 | 420 | 392 | 419 | 704,000 |
1999/09/20 | 401 | 410 | 400 | 410 | 307,000 |
1999/09/17 | 389 | 400 | 389 | 396 | 455,000 |
1999/09/16 | 380 | 394 | 378 | 381 | 929,000 |
1999/09/14 | 390 | 392 | 373 | 388 | 1,535,000 |
1999/09/13 | 413 | 419 | 403 | 405 | 680,000 |
1999/09/10 | 418 | 424 | 418 | 419 | 1,007,000 |
1999/09/09 | 439 | 439 | 426 | 427 | 214,000 |
1999/09/08 | 435 | 444 | 425 | 439 | 408,000 |
1999/09/07 | 435 | 440 | 432 | 435 | 169,000 |
1999/09/06 | 446 | 448 | 436 | 436 | 153,000 |
1999/09/03 | 437 | 448 | 437 | 445 | 217,000 |
1999/09/02 | 455 | 455 | 424 | 445 | 661,000 |
1999/09/01 | 434 | 458 | 430 | 455 | 806,000 |
1999/08/31 | 449 | 453 | 425 | 425 | 822,000 |
1999/08/30 | 444 | 455 | 444 | 454 | 325,000 |
1999/08/27 | 446 | 455 | 430 | 430 | 643,000 |
1999/08/26 | 470 | 480 | 437 | 438 | 1,463,000 |
1999/08/25 | 450 | 480 | 445 | 470 | 2,082,000 |
1999/08/24 | 439 | 453 | 435 | 450 | 816,000 |
1999/08/23 | 428 | 440 | 428 | 429 | 307,000 |
1999/08/20 | 439 | 439 | 425 | 425 | 477,000 |
1999/08/19 | 422 | 442 | 422 | 440 | 545,000 |
1999/08/18 | 431 | 437 | 426 | 427 | 421,000 |
1999/08/17 | 450 | 450 | 424 | 431 | 994,000 |
1999/08/16 | 450 | 454 | 442 | 450 | 544,000 |
1999/08/13 | 440 | 452 | 439 | 449 | 1,068,000 |
1999/08/12 | 442 | 446 | 436 | 445 | 640,000 |
1999/08/11 | 439 | 443 | 431 | 431 | 536,000 |
1999/08/10 | 441 | 444 | 432 | 438 | 638,000 |
1999/08/09 | 435 | 450 | 428 | 445 | 1,537,000 |
1999/08/06 | 428 | 435 | 424 | 435 | 1,561,000 |
1999/08/05 | 403 | 417 | 403 | 413 | 1,048,000 |
1999/08/04 | 410 | 417 | 407 | 409 | 832,000 |
1999/08/03 | 428 | 430 | 417 | 420 | 541,000 |
1999/08/02 | 436 | 442 | 430 | 433 | 1,465,000 |
1999/07/30 | 414 | 432 | 412 | 431 | 3,800,000 |
1999/07/29 | 389 | 402 | 389 | 400 | 1,178,000 |
1999/07/28 | 386 | 387 | 380 | 384 | 392,000 |
1999/07/27 | 386 | 390 | 385 | 388 | 287,000 |
1999/07/26 | 393 | 393 | 385 | 386 | 263,000 |
1999/07/23 | 392 | 392 | 385 | 388 | 1,261,000 |
1999/07/22 | 417 | 418 | 392 | 392 | 859,000 |
1999/07/21 | 390 | 420 | 390 | 420 | 598,000 |
1999/07/19 | 396 | 400 | 390 | 397 | 667,000 |
1999/07/16 | 405 | 415 | 402 | 405 | 1,882,000 |
1999/07/15 | 429 | 429 | 393 | 400 | 1,323,000 |
1999/07/14 | 403 | 429 | 402 | 429 | 2,591,000 |
1999/07/13 | 394 | 405 | 394 | 403 | 721,000 |
1999/07/12 | 388 | 398 | 388 | 394 | 738,000 |
1999/07/09 | 391 | 395 | 370 | 388 | 1,735,000 |
1999/07/08 | 408 | 408 | 392 | 396 | 2,380,000 |
1999/07/07 | 388 | 399 | 385 | 398 | 2,070,000 |
1999/07/06 | 396 | 397 | 380 | 382 | 2,201,000 |
1999/07/05 | 397 | 408 | 395 | 395 | 2,652,000 |
1999/07/02 | 389 | 395 | 382 | 392 | 3,910,000 |
1999/07/01 | 412 | 417 | 384 | 393 | 3,898,000 |
1999/06/30 | 425 | 425 | 412 | 412 | 670,000 |
1999/06/29 | 423 | 425 | 415 | 423 | 751,000 |
1999/06/28 | 425 | 426 | 419 | 423 | 690,000 |
1999/06/25 | 422 | 431 | 422 | 425 | 1,632,000 |
1999/06/24 | 426 | 429 | 423 | 426 | 966,000 |
1999/06/23 | 425 | 429 | 425 | 426 | 1,588,000 |
1999/06/22 | 435 | 435 | 426 | 430 | 1,345,000 |
1999/06/21 | 435 | 437 | 430 | 430 | 819,000 |
1999/06/18 | 438 | 442 | 426 | 430 | 1,881,000 |
1999/06/17 | 436 | 449 | 436 | 443 | 965,000 |
1999/06/16 | 430 | 441 | 428 | 432 | 1,498,000 |
1999/06/15 | 428 | 432 | 418 | 420 | 798,000 |
1999/06/14 | 438 | 444 | 428 | 428 | 497,000 |
1999/06/11 | 423 | 440 | 423 | 433 | 2,135,000 |
1999/06/10 | 420 | 433 | 420 | 427 | 465,000 |
1999/06/09 | 424 | 430 | 419 | 421 | 1,314,000 |
1999/06/08 | 423 | 440 | 423 | 426 | 382,000 |
1999/06/07 | 420 | 426 | 419 | 419 | 545,000 |
1999/06/04 | 455 | 455 | 429 | 430 | 540,000 |
1999/06/03 | 446 | 454 | 442 | 445 | 1,393,000 |
1999/06/02 | 445 | 450 | 442 | 445 | 541,000 |
1999/06/01 | 436 | 448 | 429 | 445 | 598,000 |
1999/05/31 | 416 | 450 | 411 | 450 | 665,000 |
1999/05/28 | 416 | 421 | 412 | 415 | 418,000 |
1999/05/27 | 426 | 429 | 416 | 426 | 610,000 |
1999/05/26 | 420 | 440 | 420 | 425 | 1,144,000 |
1999/05/25 | 425 | 430 | 414 | 419 | 635,000 |
1999/05/24 | 415 | 427 | 412 | 422 | 131,000 |
1999/05/21 | 433 | 436 | 420 | 425 | 466,000 |
1999/05/20 | 423 | 438 | 423 | 433 | 725,000 |
1999/05/19 | 401 | 431 | 401 | 424 | 1,115,000 |
1999/05/18 | 412 | 417 | 412 | 414 | 469,000 |
1999/05/17 | 420 | 422 | 412 | 415 | 460,000 |
1999/05/14 | 440 | 440 | 433 | 434 | 747,000 |
1999/05/13 | 441 | 454 | 439 | 440 | 2,067,000 |
1999/05/12 | 428 | 440 | 428 | 440 | 1,661,000 |
1999/05/11 | 420 | 428 | 419 | 425 | 1,056,000 |
1999/05/10 | 428 | 435 | 423 | 423 | 1,302,000 |
1999/05/07 | 433 | 434 | 428 | 434 | 924,000 |
1999/05/06 | 444 | 444 | 421 | 433 | 833,000 |
1999/04/30 | 452 | 452 | 434 | 434 | 723,000 |
1999/04/28 | 434 | 452 | 434 | 452 | 1,453,000 |
1999/04/27 | 427 | 435 | 426 | 433 | 552,000 |
1999/04/26 | 425 | 436 | 423 | 430 | 428,000 |
1999/04/23 | 435 | 444 | 423 | 425 | 1,109,000 |
1999/04/22 | 442 | 444 | 418 | 429 | 1,715,000 |
1999/04/21 | 440 | 447 | 436 | 443 | 2,845,000 |
1999/04/20 | 427 | 438 | 426 | 435 | 1,836,000 |
1999/04/19 | 427 | 432 | 424 | 427 | 2,558,000 |
1999/04/16 | 420 | 424 | 417 | 420 | 1,622,000 |
1999/04/15 | 408 | 417 | 391 | 416 | 1,321,000 |
1999/04/14 | 390 | 407 | 390 | 403 | 921,000 |
1999/04/13 | 387 | 402 | 387 | 400 | 969,000 |
1999/04/12 | 378 | 388 | 378 | 381 | 754,000 |
1999/04/09 | 390 | 392 | 375 | 376 | 1,476,000 |
1999/04/08 | 396 | 396 | 392 | 395 | 645,000 |
1999/04/07 | 395 | 396 | 391 | 394 | 800,000 |
1999/04/06 | 388 | 410 | 384 | 405 | 801,000 |
1999/04/05 | 390 | 391 | 386 | 388 | 556,000 |
1999/04/02 | 401 | 402 | 387 | 393 | 351,000 |
1999/04/01 | 386 | 410 | 383 | 406 | 480,000 |
1999/03/31 | 410 | 410 | 381 | 391 | 1,700,000 |
1999/03/30 | 413 | 414 | 398 | 405 | 668,000 |
1999/03/29 | 410 | 411 | 403 | 411 | 540,000 |
1999/03/26 | 388 | 411 | 382 | 411 | 1,132,000 |
1999/03/25 | 375 | 380 | 375 | 380 | 748,000 |
1999/03/24 | 368 | 376 | 365 | 369 | 450,000 |
1999/03/23 | 385 | 396 | 382 | 382 | 744,000 |
1999/03/19 | 370 | 385 | 370 | 378 | 666,000 |
1999/03/18 | 379 | 379 | 370 | 370 | 879,000 |
1999/03/17 | 380 | 382 | 373 | 378 | 1,117,000 |
1999/03/16 | 374 | 384 | 372 | 382 | 1,484,000 |
1999/03/15 | 369 | 371 | 358 | 366 | 860,000 |
1999/03/12 | 379 | 379 | 369 | 372 | 1,096,000 |
1999/03/11 | 365 | 375 | 362 | 365 | 1,004,000 |
1999/03/10 | 376 | 378 | 369 | 372 | 1,025,000 |
1999/03/09 | 369 | 377 | 369 | 375 | 1,261,000 |
1999/03/08 | 371 | 380 | 369 | 369 | 1,533,000 |
1999/03/05 | 359 | 372 | 359 | 372 | 2,239,000 |
1999/03/04 | 349 | 359 | 345 | 359 | 1,039,000 |
1999/03/03 | 350 | 352 | 347 | 350 | 606,000 |
1999/03/02 | 352 | 354 | 345 | 348 | 694,000 |
1999/03/01 | 357 | 358 | 348 | 348 | 768,000 |
1999/02/26 | 356 | 358 | 353 | 353 | 1,145,000 |
1999/02/25 | 351 | 362 | 351 | 357 | 3,597,000 |
1999/02/24 | 336 | 345 | 333 | 344 | 2,221,000 |
1999/02/23 | 339 | 345 | 333 | 333 | 2,371,000 |
1999/02/22 | 326 | 337 | 322 | 334 | 1,699,000 |
1999/02/19 | 325 | 328 | 320 | 327 | 1,221,000 |
1999/02/18 | 318 | 327 | 316 | 327 | 9,287,000 |
1999/02/17 | 345 | 347 | 317 | 323 | 4,438,000 |
1999/02/16 | 340 | 352 | 338 | 343 | 4,540,000 |
1999/02/15 | 293 | 318 | 292 | 315 | 2,546,000 |
1999/02/12 | 290 | 294 | 287 | 289 | 538,000 |
1999/02/10 | 292 | 293 | 290 | 290 | 723,000 |
1999/02/09 | 298 | 300 | 294 | 298 | 332,000 |
1999/02/08 | 291 | 293 | 290 | 293 | 168,000 |
1999/02/05 | 294 | 296 | 289 | 293 | 627,000 |
1999/02/04 | 292 | 297 | 291 | 294 | 966,000 |
1999/02/03 | 286 | 292 | 286 | 289 | 366,000 |
1999/02/02 | 289 | 291 | 286 | 288 | 274,000 |
1999/02/01 | 295 | 295 | 287 | 289 | 470,000 |
1999/01/29 | 289 | 294 | 289 | 292 | 679,000 |
1999/01/28 | 290 | 293 | 285 | 288 | 646,000 |
1999/01/27 | 289 | 290 | 287 | 288 | 376,000 |
1999/01/26 | 285 | 293 | 285 | 290 | 820,000 |
1999/01/25 | 285 | 287 | 283 | 287 | 514,000 |
1999/01/22 | 285 | 287 | 282 | 283 | 345,000 |
1999/01/21 | 291 | 291 | 280 | 282 | 464,000 |
1999/01/20 | 285 | 293 | 277 | 293 | 437,000 |
1999/01/19 | 294 | 295 | 283 | 288 | 445,000 |
1999/01/18 | 291 | 294 | 285 | 290 | 190,000 |
1999/01/14 | 295 | 304 | 295 | 295 | 285,000 |
1999/01/13 | 290 | 298 | 289 | 296 | 207,000 |
1999/01/12 | 291 | 300 | 291 | 294 | 144,000 |
1999/01/11 | 292 | 295 | 288 | 290 | 178,000 |
1999/01/08 | 295 | 295 | 284 | 288 | 187,000 |
1999/01/07 | 303 | 303 | 294 | 300 | 309,000 |
1999/01/06 | 285 | 294 | 283 | 294 | 134,000 |
1999/01/05 | 292 | 292 | 281 | 281 | 268,000 |
1999/01/04 | 304 | 304 | 291 | 295 | 105,000 |