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 |
---|---|---|---|---|---|
2001/12/28 | 180 | 187 | 178 | 187 | 762,000 |
2001/12/27 | 179 | 182 | 177 | 182 | 970,000 |
2001/12/26 | 177 | 179 | 176 | 178 | 798,000 |
2001/12/25 | 183 | 183 | 175 | 182 | 1,321,000 |
2001/12/21 | 170 | 173 | 168 | 173 | 1,283,000 |
2001/12/20 | 166 | 180 | 166 | 179 | 1,640,000 |
2001/12/19 | 170 | 174 | 161 | 164 | 1,652,000 |
2001/12/18 | 183 | 186 | 173 | 179 | 1,395,000 |
2001/12/17 | 190 | 190 | 184 | 187 | 1,666,000 |
2001/12/14 | 188 | 190 | 183 | 189 | 3,447,000 |
2001/12/13 | 177 | 183 | 177 | 183 | 3,012,000 |
2001/12/12 | 170 | 178 | 168 | 173 | 2,664,000 |
2001/12/11 | 175 | 178 | 170 | 170 | 1,292,000 |
2001/12/10 | 169 | 178 | 165 | 173 | 2,169,000 |
2001/12/07 | 178 | 179 | 165 | 170 | 2,264,000 |
2001/12/06 | 180 | 181 | 173 | 179 | 2,955,000 |
2001/12/05 | 187 | 190 | 180 | 181 | 2,135,000 |
2001/12/04 | 187 | 188 | 180 | 185 | 2,003,000 |
2001/12/03 | 200 | 200 | 190 | 192 | 1,685,000 |
2001/11/30 | 208 | 209 | 200 | 200 | 1,651,000 |
2001/11/29 | 205 | 207 | 203 | 205 | 1,054,000 |
2001/11/28 | 214 | 214 | 206 | 207 | 919,000 |
2001/11/27 | 222 | 224 | 213 | 214 | 734,000 |
2001/11/26 | 214 | 221 | 214 | 217 | 897,000 |
2001/11/22 | 219 | 219 | 213 | 216 | 1,903,000 |
2001/11/21 | 210 | 220 | 210 | 217 | 2,510,000 |
2001/11/20 | 212 | 213 | 206 | 207 | 1,223,000 |
2001/11/19 | 210 | 213 | 207 | 213 | 3,234,000 |
2001/11/16 | 211 | 216 | 209 | 209 | 1,427,000 |
2001/11/15 | 205 | 214 | 205 | 214 | 1,029,000 |
2001/11/14 | 210 | 210 | 203 | 205 | 1,495,000 |
2001/11/13 | 210 | 211 | 204 | 205 | 1,420,000 |
2001/11/12 | 215 | 216 | 211 | 212 | 765,000 |
2001/11/09 | 217 | 217 | 213 | 215 | 883,000 |
2001/11/08 | 223 | 225 | 216 | 217 | 1,288,000 |
2001/11/07 | 229 | 230 | 221 | 224 | 890,000 |
2001/11/06 | 234 | 235 | 231 | 231 | 489,000 |
2001/11/05 | 234 | 235 | 230 | 231 | 597,000 |
2001/11/02 | 236 | 237 | 229 | 232 | 922,000 |
2001/11/01 | 239 | 239 | 227 | 227 | 1,484,000 |
2001/10/31 | 229 | 230 | 227 | 227 | 1,278,000 |
2001/10/30 | 226 | 237 | 225 | 233 | 1,127,000 |
2001/10/29 | 235 | 237 | 227 | 227 | 873,000 |
2001/10/26 | 240 | 242 | 234 | 238 | 1,811,000 |
2001/10/25 | 232 | 241 | 232 | 240 | 3,236,000 |
2001/10/24 | 227 | 232 | 224 | 229 | 2,346,000 |
2001/10/23 | 225 | 228 | 225 | 228 | 1,391,000 |
2001/10/22 | 223 | 225 | 221 | 224 | 774,000 |
2001/10/19 | 218 | 223 | 216 | 223 | 1,244,000 |
2001/10/18 | 218 | 218 | 213 | 215 | 1,486,000 |
2001/10/17 | 225 | 225 | 219 | 220 | 1,626,000 |
2001/10/16 | 223 | 225 | 220 | 225 | 1,307,000 |
2001/10/15 | 222 | 228 | 218 | 223 | 1,112,000 |
2001/10/12 | 220 | 223 | 218 | 223 | 915,000 |
2001/10/11 | 217 | 219 | 215 | 219 | 673,000 |
2001/10/10 | 215 | 216 | 210 | 212 | 1,555,000 |
2001/10/09 | 222 | 222 | 214 | 215 | 2,382,000 |
2001/10/05 | 227 | 227 | 220 | 222 | 1,823,000 |
2001/10/04 | 227 | 229 | 223 | 228 | 1,824,000 |
2001/10/03 | 225 | 230 | 222 | 222 | 1,409,000 |
2001/10/02 | 224 | 225 | 220 | 225 | 1,806,000 |
2001/10/01 | 224 | 228 | 220 | 227 | 1,223,000 |
2001/09/28 | 220 | 224 | 216 | 220 | 1,327,000 |
2001/09/27 | 218 | 218 | 214 | 218 | 919,000 |
2001/09/26 | 220 | 220 | 213 | 219 | 865,000 |
2001/09/25 | 233 | 233 | 215 | 215 | 1,201,000 |
2001/09/21 | 211 | 216 | 206 | 215 | 2,498,000 |
2001/09/20 | 212 | 213 | 208 | 213 | 1,426,000 |
2001/09/19 | 216 | 221 | 207 | 216 | 2,987,000 |
2001/09/18 | 210 | 218 | 210 | 213 | 1,292,000 |
2001/09/17 | 221 | 221 | 210 | 212 | 849,000 |
2001/09/14 | 214 | 229 | 214 | 229 | 2,274,000 |
2001/09/13 | 210 | 223 | 210 | 223 | 1,200,000 |
2001/09/12 | 204 | 216 | 204 | 207 | 1,624,000 |
2001/09/11 | 228 | 231 | 228 | 229 | 1,175,000 |
2001/09/10 | 232 | 232 | 225 | 226 | 1,709,000 |
2001/09/07 | 245 | 245 | 240 | 242 | 1,057,000 |
2001/09/06 | 252 | 256 | 248 | 250 | 960,000 |
2001/09/05 | 252 | 257 | 249 | 257 | 848,000 |
2001/09/04 | 248 | 248 | 243 | 248 | 1,296,000 |
2001/09/03 | 260 | 263 | 252 | 253 | 1,202,000 |
2001/08/31 | 260 | 262 | 257 | 260 | 1,368,000 |
2001/08/30 | 262 | 265 | 260 | 265 | 1,605,000 |
2001/08/29 | 270 | 270 | 266 | 266 | 1,433,000 |
2001/08/28 | 280 | 280 | 271 | 274 | 1,385,000 |
2001/08/27 | 286 | 288 | 280 | 283 | 1,089,000 |
2001/08/24 | 290 | 290 | 283 | 283 | 995,000 |
2001/08/23 | 289 | 290 | 287 | 290 | 874,000 |
2001/08/22 | 288 | 292 | 285 | 288 | 1,862,000 |
2001/08/21 | 290 | 291 | 286 | 290 | 1,055,000 |
2001/08/20 | 295 | 297 | 291 | 293 | 911,000 |
2001/08/17 | 305 | 305 | 298 | 298 | 1,238,000 |
2001/08/16 | 297 | 303 | 297 | 303 | 800,000 |
2001/08/15 | 297 | 300 | 295 | 298 | 437,000 |
2001/08/14 | 293 | 298 | 292 | 295 | 503,000 |
2001/08/13 | 298 | 298 | 290 | 290 | 993,000 |
2001/08/10 | 301 | 301 | 297 | 298 | 825,000 |
2001/08/09 | 303 | 306 | 300 | 303 | 679,000 |
2001/08/08 | 309 | 309 | 304 | 306 | 526,000 |
2001/08/07 | 303 | 310 | 301 | 310 | 584,000 |
2001/08/06 | 302 | 306 | 299 | 303 | 535,000 |
2001/08/03 | 310 | 310 | 301 | 305 | 781,000 |
2001/08/02 | 307 | 313 | 307 | 312 | 1,218,000 |
2001/08/01 | 301 | 306 | 301 | 306 | 763,000 |
2001/07/31 | 302 | 306 | 296 | 306 | 748,000 |
2001/07/30 | 305 | 306 | 295 | 297 | 503,000 |
2001/07/27 | 305 | 309 | 304 | 304 | 445,000 |
2001/07/26 | 305 | 306 | 302 | 305 | 910,000 |
2001/07/25 | 305 | 307 | 303 | 305 | 545,000 |
2001/07/24 | 303 | 306 | 300 | 306 | 741,000 |
2001/07/23 | 313 | 314 | 305 | 306 | 542,000 |
2001/07/19 | 312 | 317 | 311 | 316 | 418,000 |
2001/07/18 | 312 | 314 | 310 | 314 | 556,000 |
2001/07/17 | 315 | 317 | 310 | 312 | 618,000 |
2001/07/16 | 315 | 321 | 315 | 319 | 606,000 |
2001/07/13 | 320 | 322 | 313 | 315 | 1,107,000 |
2001/07/12 | 320 | 324 | 319 | 320 | 1,114,000 |
2001/07/11 | 332 | 333 | 317 | 317 | 1,622,000 |
2001/07/10 | 338 | 338 | 333 | 337 | 816,000 |
2001/07/09 | 337 | 341 | 334 | 340 | 850,000 |
2001/07/06 | 335 | 338 | 332 | 335 | 975,000 |
2001/07/05 | 343 | 346 | 341 | 345 | 312,000 |
2001/07/04 | 345 | 346 | 341 | 345 | 321,000 |
2001/07/03 | 345 | 347 | 340 | 347 | 294,000 |
2001/07/02 | 346 | 348 | 336 | 342 | 410,000 |
2001/06/29 | 344 | 350 | 340 | 350 | 787,000 |
2001/06/28 | 340 | 346 | 332 | 339 | 938,000 |
2001/06/27 | 346 | 348 | 343 | 345 | 615,000 |
2001/06/26 | 346 | 350 | 342 | 346 | 1,212,000 |
2001/06/25 | 344 | 347 | 340 | 342 | 515,000 |
2001/06/22 | 339 | 344 | 339 | 344 | 985,000 |
2001/06/21 | 335 | 339 | 333 | 338 | 377,000 |
2001/06/20 | 336 | 337 | 334 | 337 | 571,000 |
2001/06/19 | 328 | 338 | 328 | 338 | 867,000 |
2001/06/18 | 331 | 332 | 325 | 328 | 875,000 |
2001/06/15 | 332 | 336 | 329 | 336 | 836,000 |
2001/06/14 | 333 | 335 | 331 | 332 | 990,000 |
2001/06/13 | 331 | 335 | 330 | 331 | 1,195,000 |
2001/06/12 | 345 | 346 | 336 | 341 | 1,137,000 |
2001/06/11 | 342 | 351 | 341 | 345 | 980,000 |
2001/06/08 | 336 | 342 | 336 | 341 | 1,672,000 |
2001/06/07 | 337 | 337 | 333 | 336 | 744,000 |
2001/06/06 | 336 | 340 | 335 | 335 | 577,000 |
2001/06/05 | 338 | 338 | 331 | 333 | 797,000 |
2001/06/04 | 343 | 343 | 337 | 338 | 634,000 |
2001/06/01 | 340 | 345 | 340 | 340 | 829,000 |
2001/05/31 | 342 | 347 | 336 | 340 | 1,585,000 |
2001/05/30 | 346 | 360 | 345 | 350 | 704,000 |
2001/05/29 | 356 | 357 | 353 | 355 | 329,000 |
2001/05/28 | 355 | 362 | 353 | 358 | 942,000 |
2001/05/25 | 363 | 363 | 355 | 358 | 890,000 |
2001/05/24 | 353 | 358 | 352 | 358 | 911,000 |
2001/05/23 | 351 | 359 | 351 | 358 | 1,683,000 |
2001/05/22 | 356 | 366 | 349 | 356 | 3,410,000 |
2001/05/21 | 338 | 354 | 338 | 351 | 2,595,000 |
2001/05/18 | 334 | 337 | 328 | 328 | 1,155,000 |
2001/05/17 | 333 | 335 | 331 | 335 | 1,004,000 |
2001/05/16 | 337 | 337 | 330 | 330 | 1,043,000 |
2001/05/15 | 338 | 338 | 334 | 337 | 846,000 |
2001/05/14 | 344 | 344 | 336 | 337 | 510,000 |
2001/05/11 | 344 | 345 | 341 | 341 | 429,000 |
2001/05/10 | 345 | 345 | 340 | 343 | 624,000 |
2001/05/09 | 348 | 349 | 336 | 346 | 1,741,000 |
2001/05/08 | 361 | 361 | 349 | 354 | 1,267,000 |
2001/05/07 | 365 | 367 | 359 | 363 | 1,134,000 |
2001/05/02 | 368 | 368 | 360 | 367 | 1,559,000 |
2001/05/01 | 365 | 368 | 361 | 366 | 1,038,000 |
2001/04/27 | 358 | 360 | 351 | 360 | 919,000 |
2001/04/26 | 363 | 364 | 356 | 356 | 1,456,000 |
2001/04/25 | 354 | 363 | 354 | 361 | 1,280,000 |
2001/04/24 | 350 | 359 | 347 | 359 | 768,000 |
2001/04/23 | 353 | 358 | 349 | 354 | 1,109,000 |
2001/04/20 | 355 | 356 | 351 | 353 | 1,069,000 |
2001/04/19 | 359 | 359 | 351 | 356 | 1,135,000 |
2001/04/18 | 350 | 356 | 349 | 355 | 2,430,000 |
2001/04/17 | 343 | 345 | 340 | 345 | 1,015,000 |
2001/04/16 | 349 | 350 | 345 | 345 | 255,000 |
2001/04/13 | 350 | 352 | 342 | 348 | 1,471,000 |
2001/04/12 | 349 | 349 | 344 | 348 | 892,000 |
2001/04/11 | 344 | 344 | 339 | 339 | 698,000 |
2001/04/10 | 343 | 349 | 340 | 340 | 1,089,000 |
2001/04/09 | 340 | 344 | 338 | 341 | 1,160,000 |
2001/04/06 | 337 | 340 | 333 | 338 | 2,171,000 |
2001/04/05 | 335 | 337 | 330 | 331 | 1,023,000 |
2001/04/04 | 330 | 333 | 325 | 327 | 966,000 |
2001/04/03 | 323 | 334 | 322 | 334 | 657,000 |
2001/04/02 | 331 | 332 | 320 | 321 | 860,000 |
2001/03/30 | 330 | 332 | 327 | 329 | 712,000 |
2001/03/29 | 322 | 340 | 322 | 327 | 1,299,000 |
2001/03/28 | 330 | 331 | 325 | 327 | 628,000 |
2001/03/27 | 328 | 335 | 321 | 325 | 978,000 |
2001/03/26 | 319 | 335 | 316 | 335 | 1,285,000 |
2001/03/23 | 308 | 319 | 304 | 319 | 2,423,000 |
2001/03/22 | 306 | 308 | 295 | 298 | 2,530,000 |
2001/03/21 | 297 | 308 | 295 | 308 | 1,629,000 |
2001/03/19 | 299 | 309 | 295 | 302 | 1,036,000 |
2001/03/16 | 300 | 301 | 294 | 296 | 882,000 |
2001/03/15 | 288 | 299 | 281 | 299 | 1,203,000 |
2001/03/14 | 301 | 305 | 285 | 288 | 1,397,000 |
2001/03/13 | 308 | 308 | 298 | 301 | 1,418,000 |
2001/03/12 | 310 | 312 | 308 | 312 | 903,000 |
2001/03/09 | 301 | 309 | 301 | 306 | 2,372,000 |
2001/03/08 | 313 | 313 | 306 | 311 | 1,120,000 |
2001/03/07 | 313 | 315 | 309 | 315 | 740,000 |
2001/03/06 | 312 | 316 | 310 | 315 | 691,000 |
2001/03/05 | 309 | 313 | 306 | 307 | 738,000 |
2001/03/02 | 318 | 318 | 308 | 308 | 939,000 |
2001/03/01 | 325 | 326 | 316 | 320 | 862,000 |
2001/02/28 | 317 | 327 | 315 | 323 | 1,049,000 |
2001/02/27 | 316 | 316 | 310 | 315 | 1,091,000 |
2001/02/26 | 310 | 314 | 310 | 314 | 672,000 |
2001/02/23 | 315 | 315 | 306 | 310 | 1,212,000 |
2001/02/22 | 311 | 314 | 304 | 310 | 1,281,000 |
2001/02/21 | 323 | 324 | 314 | 316 | 979,000 |
2001/02/20 | 327 | 327 | 323 | 325 | 439,000 |
2001/02/19 | 325 | 330 | 321 | 322 | 516,000 |
2001/02/16 | 331 | 332 | 321 | 321 | 683,000 |
2001/02/15 | 330 | 332 | 329 | 331 | 546,000 |
2001/02/14 | 327 | 330 | 325 | 329 | 418,000 |
2001/02/13 | 323 | 335 | 322 | 327 | 600,000 |
2001/02/09 | 319 | 321 | 313 | 318 | 733,000 |
2001/02/08 | 320 | 324 | 319 | 319 | 468,000 |
2001/02/07 | 321 | 322 | 318 | 320 | 413,000 |
2001/02/06 | 320 | 325 | 318 | 321 | 356,000 |
2001/02/05 | 323 | 326 | 321 | 321 | 364,000 |
2001/02/02 | 325 | 329 | 323 | 324 | 372,000 |
2001/02/01 | 321 | 328 | 320 | 327 | 972,000 |
2001/01/31 | 331 | 331 | 327 | 330 | 619,000 |
2001/01/30 | 330 | 331 | 325 | 331 | 713,000 |
2001/01/29 | 330 | 335 | 329 | 331 | 715,000 |
2001/01/26 | 327 | 330 | 325 | 330 | 866,000 |
2001/01/25 | 339 | 339 | 326 | 330 | 962,000 |
2001/01/24 | 337 | 339 | 336 | 338 | 766,000 |
2001/01/23 | 342 | 343 | 337 | 339 | 616,000 |
2001/01/22 | 339 | 344 | 336 | 344 | 499,000 |
2001/01/19 | 335 | 344 | 335 | 339 | 1,223,000 |
2001/01/18 | 334 | 340 | 333 | 340 | 859,000 |
2001/01/17 | 340 | 347 | 336 | 339 | 751,000 |
2001/01/16 | 335 | 344 | 334 | 342 | 1,028,000 |
2001/01/15 | 338 | 340 | 333 | 334 | 645,000 |
2001/01/12 | 341 | 346 | 335 | 341 | 895,000 |
2001/01/11 | 334 | 344 | 331 | 344 | 1,371,000 |
2001/01/10 | 327 | 329 | 324 | 329 | 608,000 |
2001/01/09 | 329 | 332 | 324 | 329 | 881,000 |
2001/01/05 | 339 | 341 | 330 | 339 | 572,000 |
2001/01/04 | 346 | 346 | 330 | 340 | 517,000 |