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
2000/12/29 344 344 340 340 115,000
2000/12/28 341 345 337 345 278,000
2000/12/27 344 348 337 348 1,453,000
2000/12/26 347 347 335 339 572,000
2000/12/25 342 345 332 345 619,000
2000/12/22 325 327 316 317 1,847,000
2000/12/21 340 340 325 330 1,244,000
2000/12/20 340 345 335 340 982,000
2000/12/19 357 358 340 344 859,000
2000/12/18 361 361 355 358 267,000
2000/12/15 370 371 361 361 297,000
2000/12/14 368 372 365 366 698,000
2000/12/13 367 374 363 371 453,000
2000/12/12 365 370 361 369 707,000
2000/12/11 365 370 359 362 557,000
2000/12/08 358 365 358 361 686,000
2000/12/07 361 368 360 363 447,000
2000/12/06 366 374 361 361 876,000
2000/12/05 377 377 363 364 866,000
2000/12/04 385 386 365 380 743,000
2000/12/01 369 381 365 378 830,000
2000/11/30 350 374 350 374 730,000
2000/11/29 345 360 345 358 890,000
2000/11/28 346 350 346 346 296,000
2000/11/27 346 353 346 353 359,000
2000/11/24 349 352 344 345 607,000
2000/11/22 345 351 345 348 403,000
2000/11/21 342 347 341 347 609,000
2000/11/20 343 354 343 347 399,000
2000/11/17 339 349 339 348 424,000
2000/11/16 342 344 337 338 341,000
2000/11/15 349 349 340 341 715,000
2000/11/14 342 345 340 344 356,000
2000/11/13 342 345 333 344 605,000
2000/11/10 351 355 347 348 478,000
2000/11/09 350 357 348 355 689,000
2000/11/08 351 356 348 356 433,000
2000/11/07 352 355 350 352 408,000
2000/11/06 343 354 342 353 765,000
2000/11/02 349 353 343 348 656,000
2000/11/01 363 364 343 349 1,179,000
2000/10/31 346 355 346 353 985,000
2000/10/30 345 351 345 345 976,000
2000/10/27 355 358 340 342 799,000
2000/10/26 359 366 351 360 774,000
2000/10/25 373 375 358 364 540,000
2000/10/24 361 367 358 358 451,000
2000/10/23 370 372 361 361 666,000
2000/10/20 370 375 367 372 701,000
2000/10/19 364 368 361 365 782,000
2000/10/18 374 376 369 374 1,038,000
2000/10/17 368 382 368 374 1,059,000
2000/10/16 377 378 367 367 663,000
2000/10/13 361 379 361 379 575,000
2000/10/12 375 387 375 381 535,000
2000/10/11 391 392 385 392 289,000
2000/10/10 404 404 392 401 501,000
2000/10/06 399 405 393 402 451,000
2000/10/05 415 420 399 404 1,003,000
2000/10/04 399 408 392 408 758,000
2000/10/03 400 400 383 392 455,000
2000/10/02 385 407 384 407 662,000
2000/09/29 392 402 392 402 858,000
2000/09/28 381 384 372 372 455,000
2000/09/27 398 398 376 376 783,000
2000/09/26 385 394 384 394 437,000
2000/09/25 392 394 386 392 858,000
2000/09/22 379 383 376 383 969,000
2000/09/21 404 404 389 389 1,021,000
2000/09/20 408 412 407 409 1,952,000
2000/09/19 390 400 382 400 1,320,000
2000/09/18 376 385 374 385 851,000
2000/09/14 375 379 373 379 1,770,000
2000/09/13 370 370 362 365 304,000
2000/09/12 366 369 361 361 358,000
2000/09/11 373 378 363 363 410,000
2000/09/08 373 380 371 380 735,000
2000/09/07 375 375 364 372 784,000
2000/09/06 380 381 375 375 520,000
2000/09/05 383 387 382 385 485,000
2000/09/04 387 393 381 383 480,000
2000/09/01 384 389 380 387 667,000
2000/08/31 398 398 375 375 928,000
2000/08/30 400 401 388 396 880,000
2000/08/29 393 405 387 405 483,000
2000/08/28 405 406 390 393 615,000
2000/08/25 405 405 395 405 578,000
2000/08/24 392 408 392 399 969,000
2000/08/23 403 403 390 397 684,000
2000/08/22 398 405 395 404 783,000
2000/08/21 400 400 387 393 341,000
2000/08/18 395 402 390 390 272,000
2000/08/17 401 405 386 390 909,000
2000/08/16 405 409 393 406 903,000
2000/08/15 394 415 393 408 1,681,000
2000/08/14 400 400 383 390 1,131,000
2000/08/11 390 400 388 400 682,000
2000/08/10 400 400 385 390 697,000
2000/08/09 402 411 402 407 510,000
2000/08/08 413 416 404 407 506,000
2000/08/07 400 405 399 404 342,000
2000/08/04 394 406 384 395 744,000
2000/08/03 407 409 383 392 1,432,000
2000/08/02 415 418 405 414 1,030,000
2000/08/01 410 420 404 415 921,000
2000/07/31 400 415 381 415 1,275,000
2000/07/28 418 425 417 423 1,241,000
2000/07/27 437 440 432 438 594,000
2000/07/26 451 451 437 440 1,065,000
2000/07/25 456 456 453 456 1,179,000
2000/07/24 460 462 452 461 366,000
2000/07/21 466 473 459 459 1,818,000
2000/07/19 482 482 450 463 867,000
2000/07/18 487 499 486 487 1,207,000
2000/07/17 486 495 482 482 525,000
2000/07/14 490 500 482 491 719,000
2000/07/13 511 515 488 491 786,000
2000/07/12 539 540 518 519 642,000
2000/07/11 534 545 532 543 1,845,000
2000/07/10 522 532 522 530 720,000
2000/07/07 526 531 518 525 1,079,000
2000/07/06 528 532 514 526 1,732,000
2000/07/05 514 529 514 522 1,679,000
2000/07/04 510 524 502 507 2,332,000
2000/07/03 494 504 482 490 1,133,000
2000/06/30 508 514 497 499 917,000
2000/06/29 512 514 500 505 714,000
2000/06/28 500 514 500 506 1,150,000
2000/06/27 470 495 466 495 714,000
2000/06/26 476 479 463 471 458,000
2000/06/23 480 497 476 485 1,262,000
2000/06/22 494 495 472 480 1,218,000
2000/06/21 477 509 477 509 1,910,000
2000/06/20 467 485 463 472 2,817,000
2000/06/19 465 470 454 462 1,340,000
2000/06/16 480 490 475 480 1,439,000
2000/06/15 485 495 481 485 1,671,000
2000/06/14 500 502 485 490 1,482,000
2000/06/13 530 530 508 510 743,000
2000/06/12 529 542 529 535 661,000
2000/06/09 520 544 515 539 1,501,000
2000/06/08 519 535 514 529 1,603,000
2000/06/07 498 518 496 517 1,232,000
2000/06/06 491 498 489 489 527,000
2000/06/05 509 509 487 498 520,000
2000/06/02 495 512 491 505 2,733,000
2000/06/01 479 497 474 492 1,093,000
2000/05/31 461 482 450 481 1,034,000
2000/05/30 479 479 458 464 796,000
2000/05/29 471 475 465 475 267,000
2000/05/26 485 485 466 475 487,000
2000/05/25 475 495 465 489 2,201,000
2000/05/24 456 470 455 469 2,400,000
2000/05/23 455 456 446 452 1,158,000
2000/05/22 442 446 432 441 814,000
2000/05/19 446 457 434 457 1,929,000
2000/05/18 441 451 435 450 1,412,000
2000/05/17 428 436 425 433 731,000
2000/05/16 423 426 415 422 524,000
2000/05/15 422 428 412 422 1,478,000
2000/05/12 416 421 409 412 1,615,000
2000/05/11 449 449 415 416 673,000
2000/05/10 449 450 443 447 777,000
2000/05/09 441 450 436 439 555,000
2000/05/08 433 445 430 445 472,000
2000/05/02 442 448 437 442 565,000
2000/05/01 444 444 423 437 882,000
2000/04/28 420 445 415 444 836,000
2000/04/27 425 427 416 420 1,113,000
2000/04/26 444 444 426 440 890,000
2000/04/25 454 455 434 444 775,000
2000/04/24 446 454 435 454 786,000
2000/04/21 454 454 431 436 592,000
2000/04/20 450 465 445 464 2,612,000
2000/04/19 443 443 425 435 1,060,000
2000/04/18 406 415 406 414 638,000
2000/04/17 396 427 395 427 499,000
2000/04/14 447 447 440 440 627,000
2000/04/13 425 450 422 450 619,000
2000/04/12 421 429 420 426 944,000
2000/04/11 424 424 415 420 721,000
2000/04/10 420 436 420 434 532,000
2000/04/07 440 445 420 421 781,000
2000/04/06 451 455 420 449 1,330,000
2000/04/05 435 455 431 450 1,270,000
2000/04/04 442 444 430 430 1,097,000
2000/04/03 430 445 420 444 1,370,000
2000/03/31 400 415 395 415 713,000
2000/03/30 413 420 403 410 986,000
2000/03/29 430 435 422 423 330,000
2000/03/28 420 430 410 430 686,000
2000/03/27 408 445 405 445 2,204,000
2000/03/24 419 420 398 400 624,000
2000/03/23 395 420 395 415 1,235,000
2000/03/22 415 415 390 409 1,211,000
2000/03/21 413 423 409 423 1,746,000
2000/03/17 410 413 407 413 1,164,000
2000/03/16 400 410 395 408 2,052,000
2000/03/15 393 409 391 409 1,481,000
2000/03/14 400 415 395 403 2,839,000
2000/03/13 377 392 377 390 1,279,000
2000/03/10 361 387 361 387 1,964,000
2000/03/09 365 368 361 366 492,000
2000/03/08 376 376 359 360 1,497,000
2000/03/07 370 371 360 371 1,475,000
2000/03/06 390 393 370 372 1,637,000
2000/03/03 394 395 380 395 630,000
2000/03/02 407 410 390 390 1,265,000
2000/03/01 401 410 390 397 898,000
2000/02/29 395 405 386 391 537,000
2000/02/28 406 410 395 395 609,000
2000/02/25 407 410 402 410 1,507,000
2000/02/24 379 403 379 397 1,186,000
2000/02/23 370 370 357 364 1,347,000
2000/02/22 396 400 375 384 757,000
2000/02/21 400 408 395 401 3,322,000
2000/02/18 390 390 378 387 444,000
2000/02/17 401 405 394 394 1,610,000
2000/02/16 385 405 380 391 2,886,000
2000/02/15 410 410 371 378 1,482,000
2000/02/14 390 402 385 400 1,704,000
2000/02/10 398 398 377 377 909,000
2000/02/09 392 406 392 397 1,441,000
2000/02/08 403 408 396 397 1,434,000
2000/02/07 404 413 395 406 1,514,000
2000/02/04 400 410 399 401 2,662,000
2000/02/03 390 397 390 397 1,417,000
2000/02/02 386 394 381 390 1,423,000
2000/02/01 388 390 381 381 1,203,000
2000/01/31 381 388 371 379 1,402,000
2000/01/28 387 392 366 373 1,633,000
2000/01/27 386 389 380 388 796,000
2000/01/26 389 393 380 383 1,384,000
2000/01/25 364 390 364 385 1,740,000
2000/01/24 351 362 351 359 988,000
2000/01/21 355 360 346 348 932,000
2000/01/20 380 380 360 365 898,000
2000/01/19 386 388 378 384 974,000
2000/01/18 387 390 381 381 1,208,000
2000/01/17 393 395 381 392 1,228,000
2000/01/14 382 388 363 388 2,179,000
2000/01/13 392 404 376 380 3,860,000
2000/01/12 330 407 330 383 6,814,000
2000/01/11 320 331 313 327 1,964,000
2000/01/07 293 315 293 312 1,371,000
2000/01/06 296 299 288 293 1,268,000
2000/01/05 287 301 281 286 925,000
2000/01/04 301 302 288 288 218,000

このページの先頭へ