日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ