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 |