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 |
---|---|---|---|---|---|
2011/12/30 | 140 | 141 | 137 | 140 | 2,811,000 |
2011/12/29 | 138 | 142 | 137 | 139 | 6,139,000 |
2011/12/28 | 134 | 139 | 134 | 139 | 6,004,000 |
2011/12/27 | 128 | 135 | 128 | 133 | 3,488,000 |
2011/12/26 | 127 | 131 | 127 | 129 | 3,816,000 |
2011/12/22 | 129 | 129 | 126 | 126 | 1,327,000 |
2011/12/21 | 130 | 131 | 128 | 129 | 2,444,000 |
2011/12/20 | 127 | 130 | 127 | 127 | 2,374,000 |
2011/12/19 | 129 | 129 | 127 | 127 | 2,086,000 |
2011/12/16 | 133 | 133 | 129 | 130 | 2,418,000 |
2011/12/15 | 135 | 135 | 132 | 132 | 2,749,000 |
2011/12/14 | 137 | 139 | 136 | 137 | 3,722,000 |
2011/12/13 | 137 | 139 | 135 | 138 | 4,377,000 |
2011/12/12 | 139 | 141 | 138 | 139 | 4,243,000 |
2011/12/09 | 136 | 138 | 135 | 137 | 5,145,000 |
2011/12/08 | 138 | 138 | 135 | 136 | 2,132,000 |
2011/12/07 | 133 | 140 | 133 | 138 | 7,856,000 |
2011/12/06 | 136 | 137 | 132 | 133 | 3,067,000 |
2011/12/05 | 134 | 135 | 133 | 134 | 2,566,000 |
2011/12/02 | 133 | 133 | 131 | 133 | 2,125,000 |
2011/12/01 | 132 | 133 | 129 | 132 | 3,828,000 |
2011/11/30 | 128 | 129 | 126 | 127 | 4,793,000 |
2011/11/29 | 124 | 130 | 123 | 130 | 8,340,000 |
2011/11/28 | 120 | 123 | 120 | 121 | 4,439,000 |
2011/11/25 | 118 | 120 | 117 | 118 | 4,706,000 |
2011/11/24 | 118 | 120 | 117 | 118 | 4,774,000 |
2011/11/22 | 118 | 122 | 118 | 121 | 3,685,000 |
2011/11/21 | 119 | 120 | 118 | 119 | 2,425,000 |
2011/11/18 | 120 | 121 | 118 | 120 | 4,114,000 |
2011/11/17 | 121 | 124 | 120 | 122 | 5,167,000 |
2011/11/16 | 125 | 125 | 121 | 122 | 3,081,000 |
2011/11/15 | 126 | 127 | 125 | 125 | 2,633,000 |
2011/11/14 | 128 | 129 | 125 | 127 | 3,683,000 |
2011/11/11 | 124 | 126 | 124 | 125 | 2,528,000 |
2011/11/10 | 129 | 129 | 122 | 124 | 8,321,000 |
2011/11/09 | 134 | 136 | 132 | 133 | 2,307,000 |
2011/11/08 | 138 | 140 | 131 | 133 | 3,843,000 |
2011/11/07 | 138 | 139 | 136 | 138 | 2,486,000 |
2011/11/04 | 141 | 142 | 138 | 140 | 3,627,000 |
2011/11/02 | 142 | 143 | 139 | 139 | 3,405,000 |
2011/11/01 | 150 | 151 | 144 | 145 | 2,828,000 |
2011/10/31 | 153 | 155 | 151 | 151 | 3,608,000 |
2011/10/28 | 151 | 154 | 151 | 152 | 3,954,000 |
2011/10/27 | 145 | 149 | 144 | 149 | 1,268,000 |
2011/10/26 | 146 | 147 | 143 | 145 | 1,779,000 |
2011/10/25 | 148 | 149 | 146 | 147 | 1,446,000 |
2011/10/24 | 146 | 148 | 145 | 147 | 1,592,000 |
2011/10/21 | 143 | 145 | 143 | 143 | 1,080,000 |
2011/10/20 | 146 | 147 | 143 | 143 | 1,927,000 |
2011/10/19 | 151 | 151 | 146 | 147 | 3,187,000 |
2011/10/18 | 146 | 151 | 145 | 150 | 3,267,000 |
2011/10/17 | 146 | 149 | 145 | 149 | 3,099,000 |
2011/10/14 | 143 | 146 | 142 | 142 | 4,281,000 |
2011/10/13 | 146 | 147 | 144 | 145 | 2,334,000 |
2011/10/12 | 138 | 146 | 137 | 144 | 5,096,000 |
2011/10/11 | 139 | 141 | 138 | 139 | 4,254,000 |
2011/10/07 | 131 | 139 | 130 | 135 | 9,427,000 |
2011/10/06 | 130 | 132 | 127 | 127 | 4,940,000 |
2011/10/05 | 132 | 133 | 127 | 129 | 5,142,000 |
2011/10/04 | 132 | 134 | 131 | 131 | 4,651,000 |
2011/10/03 | 139 | 140 | 132 | 135 | 4,314,000 |
2011/09/30 | 142 | 144 | 140 | 142 | 3,841,000 |
2011/09/29 | 136 | 142 | 136 | 141 | 6,293,000 |
2011/09/28 | 140 | 142 | 137 | 139 | 5,618,000 |
2011/09/27 | 138 | 141 | 136 | 141 | 8,830,000 |
2011/09/26 | 141 | 141 | 134 | 134 | 8,212,000 |
2011/09/22 | 147 | 147 | 140 | 141 | 8,417,000 |
2011/09/21 | 152 | 152 | 147 | 147 | 11,120,000 |
2011/09/20 | 158 | 160 | 155 | 155 | 2,437,000 |
2011/09/16 | 157 | 163 | 156 | 162 | 4,730,000 |
2011/09/15 | 154 | 155 | 153 | 155 | 2,372,000 |
2011/09/14 | 153 | 157 | 151 | 151 | 3,659,000 |
2011/09/13 | 153 | 156 | 151 | 154 | 4,490,000 |
2011/09/12 | 150 | 154 | 150 | 151 | 4,816,000 |
2011/09/09 | 153 | 155 | 152 | 154 | 3,381,000 |
2011/09/08 | 158 | 159 | 150 | 153 | 7,255,000 |
2011/09/07 | 154 | 157 | 152 | 157 | 7,315,000 |
2011/09/06 | 158 | 159 | 149 | 150 | 9,196,000 |
2011/09/05 | 159 | 161 | 158 | 158 | 5,161,000 |
2011/09/02 | 165 | 166 | 161 | 162 | 4,217,000 |
2011/09/01 | 166 | 167 | 164 | 167 | 2,884,000 |
2011/08/31 | 165 | 168 | 163 | 167 | 4,241,000 |
2011/08/30 | 166 | 168 | 165 | 166 | 3,965,000 |
2011/08/29 | 162 | 166 | 161 | 164 | 5,277,000 |
2011/08/26 | 156 | 163 | 156 | 162 | 9,279,000 |
2011/08/25 | 154 | 160 | 153 | 158 | 11,864,000 |
2011/08/24 | 153 | 156 | 148 | 149 | 20,880,000 |
2011/08/23 | 147 | 148 | 144 | 146 | 7,337,000 |
2011/08/22 | 152 | 155 | 145 | 146 | 8,276,000 |
2011/08/19 | 152 | 156 | 151 | 152 | 7,570,000 |
2011/08/18 | 159 | 159 | 156 | 156 | 8,339,000 |
2011/08/17 | 160 | 162 | 158 | 159 | 6,530,000 |
2011/08/16 | 161 | 166 | 159 | 161 | 18,603,000 |
2011/08/15 | 162 | 162 | 155 | 156 | 10,138,000 |
2011/08/12 | 166 | 167 | 158 | 160 | 12,877,000 |
2011/08/11 | 165 | 168 | 163 | 165 | 5,761,000 |
2011/08/10 | 172 | 174 | 170 | 170 | 3,752,000 |
2011/08/09 | 167 | 171 | 158 | 168 | 9,572,000 |
2011/08/08 | 179 | 180 | 172 | 172 | 7,211,000 |
2011/08/05 | 173 | 182 | 172 | 182 | 13,217,000 |
2011/08/04 | 180 | 184 | 178 | 183 | 6,230,000 |
2011/08/03 | 181 | 182 | 178 | 180 | 4,328,000 |
2011/08/02 | 183 | 184 | 181 | 184 | 4,179,000 |
2011/08/01 | 179 | 188 | 179 | 185 | 7,654,000 |
2011/07/29 | 181 | 182 | 180 | 180 | 2,362,000 |
2011/07/28 | 182 | 183 | 180 | 180 | 3,008,000 |
2011/07/27 | 185 | 185 | 182 | 184 | 2,413,000 |
2011/07/26 | 184 | 187 | 183 | 186 | 3,827,000 |
2011/07/25 | 183 | 184 | 182 | 183 | 2,295,000 |
2011/07/22 | 185 | 186 | 182 | 183 | 2,513,000 |
2011/07/21 | 184 | 185 | 182 | 184 | 2,851,000 |
2011/07/20 | 187 | 187 | 182 | 183 | 4,395,000 |
2011/07/19 | 183 | 186 | 182 | 185 | 3,146,000 |
2011/07/15 | 183 | 185 | 182 | 183 | 3,878,000 |
2011/07/14 | 184 | 186 | 183 | 184 | 3,171,000 |
2011/07/13 | 184 | 187 | 183 | 184 | 3,309,000 |
2011/07/12 | 185 | 188 | 185 | 185 | 3,360,000 |
2011/07/11 | 191 | 191 | 189 | 189 | 2,947,000 |
2011/07/08 | 191 | 193 | 191 | 192 | 3,322,000 |
2011/07/07 | 187 | 192 | 187 | 191 | 7,172,000 |
2011/07/06 | 184 | 188 | 182 | 187 | 8,960,000 |
2011/07/05 | 190 | 190 | 183 | 185 | 8,820,000 |
2011/07/04 | 193 | 193 | 188 | 191 | 4,448,000 |
2011/07/01 | 192 | 194 | 191 | 192 | 4,173,000 |
2011/06/30 | 191 | 191 | 188 | 190 | 4,273,000 |
2011/06/29 | 188 | 191 | 187 | 191 | 6,650,000 |
2011/06/28 | 189 | 190 | 186 | 186 | 3,062,000 |
2011/06/27 | 186 | 188 | 185 | 187 | 2,956,000 |
2011/06/24 | 187 | 189 | 186 | 188 | 2,932,000 |
2011/06/23 | 186 | 190 | 186 | 187 | 5,504,000 |
2011/06/22 | 188 | 189 | 185 | 187 | 6,626,000 |
2011/06/21 | 188 | 188 | 186 | 188 | 2,592,000 |
2011/06/20 | 188 | 189 | 186 | 187 | 2,021,000 |
2011/06/17 | 191 | 191 | 185 | 185 | 4,531,000 |
2011/06/16 | 191 | 193 | 190 | 190 | 1,602,000 |
2011/06/15 | 194 | 195 | 192 | 194 | 3,844,000 |
2011/06/14 | 193 | 194 | 191 | 194 | 3,528,000 |
2011/06/13 | 188 | 192 | 187 | 192 | 2,813,000 |
2011/06/10 | 191 | 193 | 189 | 189 | 4,603,000 |
2011/06/09 | 190 | 192 | 188 | 190 | 5,430,000 |
2011/06/08 | 185 | 194 | 185 | 192 | 12,416,000 |
2011/06/07 | 178 | 184 | 178 | 183 | 5,114,000 |
2011/06/06 | 180 | 181 | 175 | 178 | 6,734,000 |
2011/06/03 | 186 | 188 | 180 | 181 | 4,672,000 |
2011/06/02 | 188 | 188 | 185 | 186 | 3,727,000 |
2011/06/01 | 193 | 194 | 190 | 191 | 5,010,000 |
2011/05/31 | 191 | 195 | 189 | 194 | 4,412,000 |
2011/05/30 | 187 | 194 | 186 | 193 | 4,763,000 |
2011/05/27 | 189 | 191 | 188 | 189 | 2,772,000 |
2011/05/26 | 188 | 191 | 187 | 190 | 4,524,000 |
2011/05/25 | 191 | 191 | 185 | 187 | 5,226,000 |
2011/05/24 | 191 | 192 | 188 | 190 | 6,080,000 |
2011/05/23 | 199 | 199 | 194 | 195 | 2,842,000 |
2011/05/20 | 201 | 201 | 198 | 198 | 2,674,000 |
2011/05/19 | 205 | 206 | 198 | 199 | 5,187,000 |
2011/05/18 | 202 | 206 | 200 | 205 | 8,577,000 |
2011/05/17 | 197 | 201 | 197 | 199 | 8,108,000 |
2011/05/16 | 199 | 203 | 197 | 201 | 9,252,000 |
2011/05/13 | 203 | 203 | 197 | 200 | 6,929,000 |
2011/05/12 | 203 | 207 | 202 | 202 | 8,853,000 |
2011/05/11 | 201 | 210 | 198 | 207 | 23,105,000 |
2011/05/10 | 198 | 200 | 194 | 200 | 7,911,000 |
2011/05/09 | 195 | 199 | 195 | 196 | 5,813,000 |
2011/05/06 | 194 | 195 | 192 | 194 | 2,805,000 |
2011/05/02 | 196 | 197 | 194 | 197 | 5,700,000 |
2011/04/28 | 194 | 195 | 190 | 193 | 11,665,000 |
2011/04/27 | 197 | 198 | 190 | 190 | 10,007,000 |
2011/04/26 | 197 | 197 | 194 | 195 | 5,968,000 |
2011/04/25 | 190 | 198 | 190 | 197 | 12,907,000 |
2011/04/22 | 190 | 190 | 187 | 188 | 5,896,000 |
2011/04/21 | 190 | 191 | 187 | 189 | 6,334,000 |
2011/04/20 | 191 | 191 | 184 | 186 | 8,895,000 |
2011/04/19 | 192 | 195 | 187 | 190 | 13,263,000 |
2011/04/18 | 187 | 194 | 186 | 193 | 16,420,000 |
2011/04/15 | 178 | 186 | 177 | 182 | 16,831,000 |
2011/04/14 | 171 | 175 | 170 | 173 | 4,140,000 |
2011/04/13 | 169 | 174 | 167 | 172 | 7,055,000 |
2011/04/12 | 174 | 176 | 167 | 170 | 10,656,000 |
2011/04/11 | 179 | 182 | 176 | 177 | 5,102,000 |
2011/04/08 | 175 | 183 | 175 | 181 | 8,550,000 |
2011/04/07 | 184 | 186 | 178 | 178 | 5,315,000 |
2011/04/06 | 186 | 188 | 180 | 183 | 5,744,000 |
2011/04/05 | 188 | 188 | 181 | 184 | 6,987,000 |
2011/04/04 | 195 | 197 | 188 | 189 | 5,613,000 |
2011/04/01 | 194 | 199 | 193 | 194 | 12,308,000 |
2011/03/31 | 188 | 193 | 186 | 193 | 9,100,000 |
2011/03/30 | 182 | 188 | 180 | 187 | 4,515,000 |
2011/03/29 | 182 | 184 | 178 | 180 | 5,470,000 |
2011/03/28 | 180 | 185 | 179 | 183 | 5,309,000 |
2011/03/25 | 186 | 186 | 178 | 180 | 7,070,000 |
2011/03/24 | 183 | 187 | 180 | 181 | 8,226,000 |
2011/03/23 | 188 | 191 | 183 | 185 | 8,710,000 |
2011/03/22 | 180 | 189 | 178 | 187 | 14,243,000 |
2011/03/18 | 172 | 177 | 171 | 174 | 7,266,000 |
2011/03/17 | 154 | 175 | 154 | 170 | 11,468,000 |
2011/03/16 | 159 | 174 | 154 | 169 | 15,186,000 |
2011/03/15 | 172 | 172 | 123 | 146 | 17,494,000 |
2011/03/14 | 174 | 185 | 171 | 173 | 17,422,000 |
2011/03/11 | 210 | 211 | 206 | 207 | 9,617,000 |
2011/03/10 | 217 | 218 | 209 | 212 | 19,000,000 |
2011/03/09 | 224 | 226 | 216 | 217 | 18,737,000 |
2011/03/08 | 210 | 219 | 209 | 217 | 14,310,000 |
2011/03/07 | 212 | 212 | 209 | 209 | 4,456,000 |
2011/03/04 | 216 | 217 | 213 | 213 | 5,285,000 |
2011/03/03 | 212 | 214 | 211 | 214 | 9,614,000 |
2011/03/02 | 216 | 216 | 210 | 211 | 7,701,000 |
2011/03/01 | 219 | 221 | 216 | 219 | 6,784,000 |
2011/02/28 | 213 | 218 | 209 | 217 | 14,023,000 |
2011/02/25 | 206 | 215 | 206 | 215 | 14,868,000 |
2011/02/24 | 212 | 213 | 204 | 205 | 14,831,000 |
2011/02/23 | 214 | 222 | 210 | 211 | 40,029,000 |
2011/02/22 | 208 | 210 | 206 | 206 | 7,807,000 |
2011/02/21 | 211 | 212 | 208 | 208 | 5,584,000 |
2011/02/18 | 212 | 213 | 210 | 213 | 5,745,000 |
2011/02/17 | 214 | 215 | 211 | 213 | 8,055,000 |
2011/02/16 | 216 | 219 | 210 | 212 | 12,809,000 |
2011/02/15 | 215 | 224 | 214 | 215 | 16,573,000 |
2011/02/14 | 213 | 215 | 210 | 215 | 11,006,000 |
2011/02/10 | 203 | 217 | 202 | 214 | 22,644,000 |
2011/02/09 | 202 | 211 | 200 | 208 | 27,765,000 |
2011/02/08 | 191 | 198 | 191 | 197 | 18,408,000 |
2011/02/07 | 192 | 193 | 189 | 190 | 7,469,000 |
2011/02/04 | 187 | 188 | 185 | 187 | 4,350,000 |
2011/02/03 | 184 | 186 | 184 | 186 | 4,390,000 |
2011/02/02 | 186 | 187 | 184 | 185 | 6,042,000 |
2011/02/01 | 184 | 185 | 184 | 185 | 2,034,000 |
2011/01/31 | 180 | 184 | 179 | 183 | 4,904,000 |
2011/01/28 | 186 | 186 | 182 | 183 | 3,250,000 |
2011/01/27 | 185 | 186 | 182 | 185 | 4,738,000 |
2011/01/26 | 184 | 186 | 183 | 185 | 7,119,000 |
2011/01/25 | 183 | 185 | 181 | 184 | 6,435,000 |
2011/01/24 | 177 | 182 | 177 | 182 | 7,356,000 |
2011/01/21 | 184 | 185 | 175 | 176 | 9,659,000 |
2011/01/20 | 186 | 186 | 183 | 184 | 4,383,000 |
2011/01/19 | 186 | 190 | 186 | 187 | 11,249,000 |
2011/01/18 | 181 | 186 | 180 | 185 | 10,100,000 |
2011/01/17 | 181 | 181 | 180 | 181 | 3,657,000 |
2011/01/14 | 179 | 181 | 177 | 178 | 6,459,000 |
2011/01/13 | 183 | 183 | 178 | 179 | 6,411,000 |
2011/01/12 | 183 | 185 | 178 | 180 | 8,274,000 |
2011/01/11 | 183 | 185 | 181 | 182 | 5,180,000 |
2011/01/07 | 186 | 187 | 184 | 184 | 5,458,000 |
2011/01/06 | 188 | 189 | 186 | 187 | 6,227,000 |
2011/01/05 | 185 | 187 | 184 | 185 | 3,239,000 |
2011/01/04 | 183 | 185 | 182 | 185 | 3,154,000 |