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
2004/12/30 237 238 236 236 473,000
2004/12/29 237 239 234 237 1,352,000
2004/12/28 235 236 235 236 671,000
2004/12/27 236 236 234 236 690,000
2004/12/24 236 237 233 236 2,186,000
2004/12/22 233 236 231 235 2,238,000
2004/12/21 232 234 230 231 2,283,000
2004/12/20 232 235 231 234 1,156,000
2004/12/17 233 234 231 231 1,139,000
2004/12/16 230 235 229 233 2,118,000
2004/12/15 230 232 229 232 816,000
2004/12/14 227 231 226 231 1,361,000
2004/12/13 225 227 223 225 933,000
2004/12/10 229 231 223 226 2,588,000
2004/12/09 231 232 227 229 2,260,000
2004/12/08 228 233 227 233 1,141,000
2004/12/07 234 234 230 230 886,000
2004/12/06 233 236 232 235 1,688,000
2004/12/03 235 237 233 233 1,815,000
2004/12/02 232 234 231 234 1,730,000
2004/12/01 232 232 230 230 1,147,000
2004/11/30 231 234 229 233 2,504,000
2004/11/29 226 231 226 229 1,800,000
2004/11/26 231 231 225 225 1,752,000
2004/11/25 231 231 229 231 986,000
2004/11/24 228 230 227 228 1,096,000
2004/11/22 229 229 223 227 2,192,000
2004/11/19 233 233 227 229 2,845,000
2004/11/18 235 237 232 232 1,417,000
2004/11/17 237 238 234 235 2,699,000
2004/11/16 242 242 236 237 2,180,000
2004/11/15 238 241 236 241 2,209,000
2004/11/12 236 238 235 238 1,368,000
2004/11/11 238 239 236 236 1,116,000
2004/11/10 237 239 237 237 1,050,000
2004/11/09 241 242 237 239 1,420,000
2004/11/08 242 246 238 243 2,045,000
2004/11/05 243 245 239 242 2,079,000
2004/11/04 243 243 239 242 1,389,000
2004/11/02 239 240 236 240 1,043,000
2004/11/01 240 242 236 239 1,290,000
2004/10/29 239 239 236 239 885,000
2004/10/28 238 240 237 239 1,039,000
2004/10/27 239 241 237 237 804,000
2004/10/26 238 239 236 238 561,000
2004/10/25 238 239 236 237 1,128,000
2004/10/22 242 243 240 241 1,370,000
2004/10/21 245 246 239 245 1,258,000
2004/10/20 248 248 244 244 1,582,000
2004/10/19 246 249 246 248 1,226,000
2004/10/18 246 248 245 245 673,000
2004/10/15 245 246 243 245 1,682,000
2004/10/14 246 247 246 246 849,000
2004/10/13 248 249 247 247 1,032,000
2004/10/12 250 250 247 247 984,000
2004/10/08 250 252 248 250 715,000
2004/10/07 253 253 250 251 596,000
2004/10/06 249 255 249 255 876,000
2004/10/05 251 254 250 252 681,000
2004/10/04 248 255 247 254 2,066,000
2004/10/01 243 246 243 245 848,000
2004/09/30 247 247 243 244 677,000
2004/09/29 243 245 242 242 1,072,000
2004/09/28 239 243 239 242 951,000
2004/09/27 240 242 237 241 973,000
2004/09/24 242 242 238 242 964,000
2004/09/22 244 246 241 242 909,000
2004/09/21 247 248 242 242 865,000
2004/09/17 248 249 245 245 762,000
2004/09/16 248 250 247 247 789,000
2004/09/15 252 253 248 248 1,056,000
2004/09/14 253 255 252 254 929,000
2004/09/13 249 253 249 251 879,000
2004/09/10 249 251 248 249 1,874,000
2004/09/09 254 255 251 251 888,000
2004/09/08 254 257 253 254 1,639,000
2004/09/07 252 253 250 252 1,580,000
2004/09/06 250 254 249 251 1,464,000
2004/09/03 256 256 249 251 901,000
2004/09/02 253 255 253 255 638,000
2004/09/01 253 256 252 253 959,000
2004/08/31 253 256 250 256 1,528,000
2004/08/30 253 253 251 252 1,129,000
2004/08/27 249 252 248 252 2,201,000
2004/08/26 250 251 246 248 2,200,000
2004/08/25 246 247 243 245 1,339,000
2004/08/24 243 245 241 245 1,084,000
2004/08/23 247 247 242 242 1,431,000
2004/08/20 241 245 240 243 1,370,000
2004/08/19 241 243 240 242 1,261,000
2004/08/18 242 244 236 240 1,821,000
2004/08/17 244 246 242 243 1,502,000
2004/08/16 245 247 239 241 884,000
2004/08/13 249 249 244 244 1,329,000
2004/08/12 249 255 248 252 1,701,000
2004/08/11 246 252 245 250 1,959,000
2004/08/10 243 245 241 243 1,526,000
2004/08/09 246 249 243 243 1,675,000
2004/08/06 248 252 248 250 1,442,000
2004/08/05 250 255 248 253 1,994,000
2004/08/04 249 250 246 247 1,749,000
2004/08/03 253 254 249 251 1,604,000
2004/08/02 252 256 249 253 2,618,000
2004/07/30 253 256 252 256 1,974,000
2004/07/29 261 261 249 250 1,657,000
2004/07/28 258 260 253 258 1,044,000
2004/07/27 256 258 251 251 841,000
2004/07/26 262 262 257 258 944,000
2004/07/23 263 268 262 267 1,836,000
2004/07/22 261 265 260 262 1,969,000
2004/07/21 270 272 268 269 1,204,000
2004/07/20 265 270 263 270 2,032,000
2004/07/16 262 265 261 264 1,522,000
2004/07/15 266 267 262 265 1,557,000
2004/07/14 269 271 265 266 1,032,000
2004/07/13 273 273 268 269 670,000
2004/07/12 270 272 266 272 987,000
2004/07/09 265 266 260 266 1,030,000
2004/07/08 262 266 262 265 980,000
2004/07/07 266 266 261 261 2,012,000
2004/07/06 265 273 265 268 924,000
2004/07/05 272 272 266 267 1,043,000
2004/07/02 273 275 271 274 1,491,000
2004/07/01 277 279 276 277 734,000
2004/06/30 280 283 278 280 2,713,000
2004/06/29 275 276 275 276 564,000
2004/06/28 274 277 274 276 880,000
2004/06/25 274 278 271 273 1,134,000
2004/06/24 278 279 273 273 1,327,000
2004/06/23 280 280 276 277 838,000
2004/06/22 277 282 276 279 1,778,000
2004/06/21 270 282 270 278 3,936,000
2004/06/18 272 272 267 267 1,352,000
2004/06/17 268 273 265 272 2,100,000
2004/06/16 264 267 262 266 1,157,000
2004/06/15 261 264 259 264 906,000
2004/06/14 264 267 263 265 1,024,000
2004/06/11 266 267 262 264 1,873,000
2004/06/10 260 265 260 264 956,000
2004/06/09 260 266 258 263 1,348,000
2004/06/08 259 262 258 260 1,964,000
2004/06/07 252 258 252 255 868,000
2004/06/04 253 254 252 254 677,000
2004/06/03 255 257 250 252 1,250,000
2004/06/02 255 257 254 256 1,265,000
2004/06/01 253 255 252 254 816,000
2004/05/31 253 253 250 253 847,000
2004/05/28 251 253 250 251 743,000
2004/05/27 254 254 250 251 931,000
2004/05/26 253 254 251 251 1,041,000
2004/05/25 256 256 247 248 1,198,000
2004/05/24 253 255 248 255 1,195,000
2004/05/21 249 253 247 253 1,222,000
2004/05/20 246 249 240 248 2,147,000
2004/05/19 246 248 243 244 2,927,000
2004/05/18 234 242 233 241 2,083,000
2004/05/17 234 240 228 231 3,051,000
2004/05/14 239 241 232 235 3,343,000
2004/05/13 244 245 238 241 4,919,000
2004/05/12 245 252 238 252 3,449,000
2004/05/11 235 245 235 240 2,549,000
2004/05/10 249 253 237 242 2,392,000
2004/05/07 261 261 255 256 2,828,000
2004/05/06 275 275 262 262 2,194,000
2004/04/30 274 274 269 270 2,579,000
2004/04/28 282 283 277 279 1,511,000
2004/04/27 283 283 278 279 1,930,000
2004/04/26 276 284 275 280 2,733,000
2004/04/23 278 281 276 276 2,339,000
2004/04/22 279 282 277 280 2,656,000
2004/04/21 277 285 273 279 3,357,000
2004/04/20 275 278 274 278 3,355,000
2004/04/19 273 279 271 275 3,262,000
2004/04/16 274 275 272 272 1,565,000
2004/04/15 274 276 269 272 4,063,000
2004/04/14 272 276 272 275 4,366,000
2004/04/13 264 274 262 274 5,404,000
2004/04/12 257 261 254 260 2,163,000
2004/04/09 255 257 252 256 2,279,000
2004/04/08 262 263 258 259 2,529,000
2004/04/07 253 264 252 262 8,556,000
2004/04/06 250 251 247 249 1,958,000
2004/04/05 251 252 248 250 2,716,000
2004/04/02 249 251 247 249 1,437,000
2004/04/01 253 255 248 249 1,743,000
2004/03/31 248 252 248 252 1,901,000
2004/03/30 252 253 248 249 2,343,000
2004/03/29 250 252 248 250 2,754,000
2004/03/26 250 251 248 250 1,431,000
2004/03/25 250 252 248 251 3,359,000
2004/03/24 245 248 243 247 2,571,000
2004/03/23 239 245 238 245 1,635,000
2004/03/22 240 242 239 240 1,680,000
2004/03/19 242 243 238 240 3,563,000
2004/03/18 251 252 241 243 3,636,000
2004/03/17 250 253 247 252 2,960,000
2004/03/16 250 254 249 252 3,968,000
2004/03/15 248 251 244 251 5,835,000
2004/03/12 231 246 230 242 6,170,000
2004/03/11 240 240 234 235 3,651,000
2004/03/10 246 246 243 244 1,350,000
2004/03/09 240 245 240 245 2,568,000
2004/03/08 242 245 241 242 2,131,000
2004/03/05 241 244 238 242 2,548,000
2004/03/04 237 241 236 240 1,756,000
2004/03/03 239 241 238 239 1,249,000
2004/03/02 240 242 237 242 2,334,000
2004/03/01 236 240 236 240 2,448,000
2004/02/27 230 236 229 236 1,738,000
2004/02/26 228 230 227 229 1,260,000
2004/02/25 228 231 226 226 1,331,000
2004/02/24 231 232 227 228 1,849,000
2004/02/23 227 231 226 231 2,236,000
2004/02/20 225 228 223 225 3,165,000
2004/02/19 224 226 222 224 2,063,000
2004/02/18 226 227 221 223 2,106,000
2004/02/17 222 227 221 226 2,724,000
2004/02/16 222 223 221 222 1,603,000
2004/02/13 225 226 222 222 1,780,000
2004/02/12 226 230 225 227 3,152,000
2004/02/10 230 232 227 227 993,000
2004/02/09 228 233 228 229 1,286,000
2004/02/06 225 229 223 227 2,713,000
2004/02/05 222 230 222 227 2,421,000
2004/02/04 233 233 225 226 1,403,000
2004/02/03 234 234 226 232 3,338,000
2004/02/02 237 238 231 233 1,352,000
2004/01/30 234 240 233 239 4,046,000
2004/01/29 231 235 231 233 3,112,000
2004/01/28 227 237 227 234 7,566,000
2004/01/27 225 233 225 229 5,037,000
2004/01/26 224 225 223 224 980,000
2004/01/23 226 226 224 225 1,254,000
2004/01/22 229 229 224 227 3,138,000
2004/01/21 222 230 222 227 5,908,000
2004/01/20 223 225 222 224 2,018,000
2004/01/19 225 227 222 223 2,763,000
2004/01/16 221 225 221 222 2,091,000
2004/01/15 224 224 221 222 1,632,000
2004/01/14 222 225 221 224 1,693,000
2004/01/13 229 229 221 225 3,612,000
2004/01/09 225 230 220 227 5,022,000
2004/01/08 216 222 214 221 6,194,000
2004/01/07 212 215 210 214 1,541,000
2004/01/06 214 214 211 213 1,662,000
2004/01/05 209 211 208 211 1,163,000

このページの先頭へ