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 |
---|---|---|---|---|---|
2012/12/28 | 160 | 164 | 159 | 159 | 9,033,000 |
2012/12/27 | 155 | 157 | 154 | 155 | 6,415,000 |
2012/12/26 | 150 | 154 | 149 | 153 | 7,785,000 |
2012/12/25 | 150 | 151 | 147 | 148 | 4,044,000 |
2012/12/21 | 150 | 151 | 146 | 147 | 5,951,000 |
2012/12/20 | 151 | 153 | 149 | 150 | 7,081,000 |
2012/12/19 | 150 | 153 | 149 | 152 | 8,748,000 |
2012/12/18 | 146 | 151 | 145 | 149 | 9,129,000 |
2012/12/17 | 145 | 146 | 143 | 144 | 4,927,000 |
2012/12/14 | 143 | 145 | 142 | 142 | 6,870,000 |
2012/12/13 | 144 | 146 | 143 | 144 | 4,421,000 |
2012/12/12 | 142 | 143 | 141 | 141 | 3,624,000 |
2012/12/11 | 142 | 144 | 140 | 140 | 3,770,000 |
2012/12/10 | 147 | 148 | 142 | 142 | 5,765,000 |
2012/12/07 | 146 | 147 | 145 | 145 | 2,409,000 |
2012/12/06 | 146 | 148 | 146 | 146 | 4,153,000 |
2012/12/05 | 147 | 148 | 145 | 146 | 2,406,000 |
2012/12/04 | 147 | 148 | 145 | 147 | 2,196,000 |
2012/12/03 | 148 | 149 | 146 | 148 | 3,221,000 |
2012/11/30 | 148 | 149 | 144 | 148 | 3,637,000 |
2012/11/29 | 145 | 148 | 145 | 146 | 3,000,000 |
2012/11/28 | 147 | 149 | 144 | 144 | 4,127,000 |
2012/11/27 | 144 | 147 | 143 | 146 | 4,954,000 |
2012/11/26 | 152 | 153 | 145 | 145 | 6,906,000 |
2012/11/22 | 142 | 148 | 142 | 148 | 7,247,000 |
2012/11/21 | 140 | 141 | 138 | 139 | 2,072,000 |
2012/11/20 | 141 | 141 | 139 | 139 | 2,638,000 |
2012/11/19 | 140 | 141 | 138 | 139 | 3,489,000 |
2012/11/16 | 135 | 140 | 135 | 138 | 5,478,000 |
2012/11/15 | 130 | 135 | 129 | 134 | 6,889,000 |
2012/11/14 | 132 | 133 | 129 | 129 | 4,871,000 |
2012/11/13 | 133 | 135 | 131 | 132 | 3,189,000 |
2012/11/12 | 133 | 134 | 132 | 133 | 3,583,000 |
2012/11/09 | 135 | 136 | 134 | 134 | 5,631,000 |
2012/11/08 | 143 | 143 | 136 | 137 | 6,017,000 |
2012/11/07 | 149 | 149 | 142 | 145 | 7,111,000 |
2012/11/06 | 147 | 148 | 146 | 147 | 1,454,000 |
2012/11/05 | 146 | 148 | 146 | 148 | 1,195,000 |
2012/11/02 | 147 | 149 | 146 | 148 | 4,168,000 |
2012/11/01 | 148 | 150 | 146 | 148 | 4,299,000 |
2012/10/31 | 147 | 148 | 144 | 147 | 5,086,000 |
2012/10/30 | 143 | 147 | 143 | 145 | 7,899,000 |
2012/10/29 | 144 | 148 | 143 | 144 | 5,807,000 |
2012/10/26 | 146 | 147 | 141 | 142 | 7,936,000 |
2012/10/25 | 143 | 144 | 142 | 144 | 3,210,000 |
2012/10/24 | 141 | 144 | 140 | 142 | 4,295,000 |
2012/10/23 | 142 | 143 | 141 | 142 | 2,603,000 |
2012/10/22 | 141 | 144 | 141 | 142 | 5,487,000 |
2012/10/19 | 142 | 145 | 141 | 143 | 6,441,000 |
2012/10/18 | 142 | 143 | 140 | 143 | 5,645,000 |
2012/10/17 | 140 | 143 | 140 | 142 | 6,365,000 |
2012/10/16 | 136 | 141 | 135 | 139 | 7,709,000 |
2012/10/15 | 132 | 135 | 130 | 135 | 3,674,000 |
2012/10/12 | 130 | 132 | 130 | 131 | 1,987,000 |
2012/10/11 | 130 | 134 | 129 | 129 | 3,336,000 |
2012/10/10 | 131 | 133 | 130 | 132 | 2,081,000 |
2012/10/09 | 133 | 135 | 132 | 134 | 3,654,000 |
2012/10/05 | 134 | 135 | 131 | 132 | 6,898,000 |
2012/10/04 | 128 | 129 | 126 | 129 | 2,781,000 |
2012/10/03 | 127 | 129 | 125 | 129 | 4,443,000 |
2012/10/02 | 127 | 128 | 125 | 125 | 4,882,000 |
2012/10/01 | 128 | 128 | 125 | 125 | 2,381,000 |
2012/09/28 | 130 | 130 | 127 | 127 | 2,049,000 |
2012/09/27 | 128 | 130 | 128 | 130 | 2,671,000 |
2012/09/26 | 133 | 134 | 128 | 130 | 4,148,000 |
2012/09/25 | 136 | 138 | 135 | 137 | 4,150,000 |
2012/09/24 | 137 | 140 | 136 | 137 | 2,882,000 |
2012/09/21 | 137 | 138 | 135 | 137 | 4,529,000 |
2012/09/20 | 139 | 142 | 136 | 137 | 4,476,000 |
2012/09/19 | 141 | 143 | 140 | 140 | 4,591,000 |
2012/09/18 | 138 | 143 | 138 | 139 | 4,607,000 |
2012/09/14 | 137 | 138 | 136 | 137 | 3,822,000 |
2012/09/13 | 131 | 135 | 131 | 133 | 2,346,000 |
2012/09/12 | 129 | 132 | 129 | 131 | 2,781,000 |
2012/09/11 | 129 | 130 | 127 | 128 | 3,244,000 |
2012/09/10 | 134 | 135 | 130 | 131 | 5,778,000 |
2012/09/07 | 132 | 134 | 131 | 134 | 4,179,000 |
2012/09/06 | 130 | 131 | 129 | 130 | 2,713,000 |
2012/09/05 | 130 | 131 | 129 | 130 | 2,113,000 |
2012/09/04 | 128 | 130 | 127 | 130 | 4,426,000 |
2012/09/03 | 131 | 131 | 127 | 127 | 5,474,000 |
2012/08/31 | 128 | 130 | 128 | 129 | 2,321,000 |
2012/08/30 | 131 | 132 | 129 | 129 | 4,394,000 |
2012/08/29 | 130 | 133 | 130 | 130 | 3,934,000 |
2012/08/28 | 134 | 134 | 127 | 129 | 6,308,000 |
2012/08/27 | 137 | 138 | 135 | 135 | 3,641,000 |
2012/08/24 | 138 | 139 | 136 | 137 | 2,717,000 |
2012/08/23 | 139 | 140 | 137 | 139 | 3,455,000 |
2012/08/22 | 138 | 140 | 136 | 140 | 3,414,000 |
2012/08/21 | 139 | 141 | 138 | 138 | 2,218,000 |
2012/08/20 | 143 | 144 | 140 | 140 | 2,944,000 |
2012/08/17 | 141 | 143 | 140 | 143 | 5,038,000 |
2012/08/16 | 139 | 141 | 138 | 140 | 3,994,000 |
2012/08/15 | 140 | 141 | 136 | 139 | 3,598,000 |
2012/08/14 | 137 | 139 | 136 | 138 | 6,384,000 |
2012/08/13 | 138 | 138 | 135 | 136 | 5,255,000 |
2012/08/10 | 141 | 142 | 135 | 138 | 6,598,000 |
2012/08/09 | 143 | 144 | 140 | 141 | 7,043,000 |
2012/08/08 | 139 | 144 | 135 | 143 | 7,123,000 |
2012/08/07 | 131 | 143 | 131 | 142 | 9,196,000 |
2012/08/06 | 131 | 132 | 130 | 130 | 2,024,000 |
2012/08/03 | 130 | 130 | 128 | 129 | 2,923,000 |
2012/08/02 | 133 | 136 | 131 | 131 | 2,404,000 |
2012/08/01 | 134 | 135 | 131 | 133 | 3,884,000 |
2012/07/31 | 132 | 137 | 130 | 136 | 3,277,000 |
2012/07/30 | 133 | 134 | 130 | 131 | 3,203,000 |
2012/07/27 | 131 | 133 | 130 | 131 | 3,521,000 |
2012/07/26 | 128 | 130 | 127 | 128 | 3,320,000 |
2012/07/25 | 128 | 129 | 126 | 126 | 3,447,000 |
2012/07/24 | 128 | 130 | 126 | 128 | 3,422,000 |
2012/07/23 | 132 | 133 | 128 | 128 | 2,973,000 |
2012/07/20 | 136 | 136 | 132 | 133 | 2,711,000 |
2012/07/19 | 133 | 136 | 133 | 135 | 4,328,000 |
2012/07/18 | 133 | 134 | 131 | 131 | 1,865,000 |
2012/07/17 | 136 | 137 | 133 | 134 | 4,086,000 |
2012/07/13 | 135 | 138 | 135 | 136 | 4,328,000 |
2012/07/12 | 139 | 139 | 135 | 135 | 2,424,000 |
2012/07/11 | 142 | 143 | 137 | 139 | 5,977,000 |
2012/07/10 | 145 | 146 | 141 | 141 | 4,191,000 |
2012/07/09 | 144 | 147 | 143 | 145 | 2,958,000 |
2012/07/06 | 145 | 148 | 142 | 144 | 6,701,000 |
2012/07/05 | 148 | 151 | 147 | 148 | 3,648,000 |
2012/07/04 | 152 | 153 | 147 | 149 | 5,048,000 |
2012/07/03 | 153 | 156 | 149 | 151 | 4,365,000 |
2012/07/02 | 158 | 158 | 155 | 155 | 2,706,000 |
2012/06/29 | 151 | 155 | 150 | 154 | 3,378,000 |
2012/06/28 | 150 | 152 | 150 | 151 | 3,601,000 |
2012/06/27 | 148 | 151 | 145 | 150 | 3,926,000 |
2012/06/26 | 148 | 150 | 146 | 147 | 3,370,000 |
2012/06/25 | 156 | 156 | 150 | 150 | 3,570,000 |
2012/06/22 | 149 | 155 | 149 | 152 | 4,779,000 |
2012/06/21 | 150 | 153 | 150 | 151 | 3,604,000 |
2012/06/20 | 147 | 149 | 146 | 148 | 2,194,000 |
2012/06/19 | 145 | 148 | 144 | 144 | 3,255,000 |
2012/06/18 | 146 | 147 | 144 | 145 | 3,664,000 |
2012/06/15 | 144 | 145 | 140 | 142 | 4,844,000 |
2012/06/14 | 142 | 143 | 141 | 142 | 1,935,000 |
2012/06/13 | 141 | 144 | 141 | 142 | 5,947,000 |
2012/06/12 | 138 | 140 | 136 | 138 | 4,471,000 |
2012/06/11 | 140 | 143 | 140 | 141 | 4,030,000 |
2012/06/08 | 142 | 142 | 136 | 138 | 4,268,000 |
2012/06/07 | 145 | 146 | 139 | 143 | 5,804,000 |
2012/06/06 | 139 | 143 | 137 | 142 | 4,572,000 |
2012/06/05 | 133 | 140 | 133 | 139 | 3,933,000 |
2012/06/04 | 132 | 135 | 131 | 134 | 2,626,000 |
2012/06/01 | 143 | 144 | 135 | 136 | 6,075,000 |
2012/05/31 | 143 | 146 | 141 | 144 | 4,216,000 |
2012/05/30 | 144 | 146 | 140 | 146 | 3,066,000 |
2012/05/29 | 137 | 146 | 135 | 144 | 5,109,000 |
2012/05/28 | 142 | 143 | 138 | 138 | 3,795,000 |
2012/05/25 | 147 | 147 | 141 | 142 | 6,591,000 |
2012/05/24 | 147 | 149 | 143 | 147 | 5,522,000 |
2012/05/23 | 153 | 153 | 146 | 148 | 2,807,000 |
2012/05/22 | 152 | 153 | 151 | 151 | 2,493,000 |
2012/05/21 | 148 | 151 | 148 | 149 | 2,319,000 |
2012/05/18 | 152 | 153 | 147 | 148 | 4,569,000 |
2012/05/17 | 154 | 159 | 152 | 157 | 4,946,000 |
2012/05/16 | 155 | 159 | 150 | 152 | 4,110,000 |
2012/05/15 | 157 | 159 | 154 | 155 | 2,489,000 |
2012/05/14 | 156 | 161 | 156 | 158 | 5,927,000 |
2012/05/11 | 162 | 167 | 161 | 166 | 9,154,000 |
2012/05/10 | 149 | 163 | 149 | 161 | 7,385,000 |
2012/05/09 | 150 | 151 | 146 | 149 | 4,442,000 |
2012/05/08 | 153 | 154 | 149 | 152 | 3,882,000 |
2012/05/07 | 155 | 155 | 150 | 151 | 3,879,000 |
2012/05/02 | 159 | 161 | 158 | 160 | 2,332,000 |
2012/05/01 | 168 | 168 | 158 | 161 | 5,335,000 |
2012/04/27 | 167 | 169 | 164 | 167 | 5,303,000 |
2012/04/26 | 166 | 168 | 165 | 168 | 4,943,000 |
2012/04/25 | 167 | 167 | 164 | 165 | 3,746,000 |
2012/04/24 | 164 | 165 | 162 | 164 | 4,142,000 |
2012/04/23 | 164 | 165 | 162 | 164 | 3,842,000 |
2012/04/20 | 163 | 164 | 161 | 163 | 2,094,000 |
2012/04/19 | 161 | 163 | 161 | 163 | 2,819,000 |
2012/04/18 | 160 | 164 | 159 | 163 | 2,985,000 |
2012/04/17 | 156 | 158 | 156 | 156 | 2,400,000 |
2012/04/16 | 157 | 158 | 156 | 156 | 1,427,000 |
2012/04/13 | 159 | 161 | 158 | 158 | 3,762,000 |
2012/04/12 | 156 | 159 | 155 | 157 | 2,659,000 |
2012/04/11 | 153 | 156 | 152 | 155 | 4,040,000 |
2012/04/10 | 159 | 162 | 155 | 157 | 5,081,000 |
2012/04/09 | 158 | 160 | 157 | 158 | 3,932,000 |
2012/04/06 | 163 | 164 | 159 | 160 | 4,501,000 |
2012/04/05 | 163 | 165 | 162 | 165 | 5,226,000 |
2012/04/04 | 166 | 168 | 163 | 167 | 5,011,000 |
2012/04/03 | 167 | 168 | 165 | 165 | 2,301,000 |
2012/04/02 | 168 | 170 | 167 | 168 | 1,961,000 |
2012/03/30 | 168 | 170 | 167 | 167 | 3,152,000 |
2012/03/29 | 169 | 170 | 167 | 167 | 4,118,000 |
2012/03/28 | 171 | 172 | 168 | 170 | 3,683,000 |
2012/03/27 | 172 | 174 | 170 | 173 | 3,929,000 |
2012/03/26 | 168 | 170 | 166 | 168 | 3,614,000 |
2012/03/23 | 171 | 171 | 166 | 166 | 5,140,000 |
2012/03/22 | 173 | 174 | 171 | 171 | 3,308,000 |
2012/03/21 | 174 | 174 | 172 | 172 | 2,302,000 |
2012/03/19 | 174 | 174 | 171 | 174 | 3,894,000 |
2012/03/16 | 173 | 175 | 171 | 175 | 4,675,000 |
2012/03/15 | 176 | 178 | 173 | 174 | 4,447,000 |
2012/03/14 | 174 | 176 | 173 | 175 | 3,080,000 |
2012/03/13 | 173 | 174 | 171 | 171 | 5,689,000 |
2012/03/12 | 172 | 174 | 170 | 170 | 8,159,000 |
2012/03/09 | 169 | 171 | 168 | 170 | 5,326,000 |
2012/03/08 | 165 | 169 | 164 | 168 | 4,025,000 |
2012/03/07 | 158 | 163 | 157 | 163 | 4,688,000 |
2012/03/06 | 164 | 165 | 161 | 163 | 4,060,000 |
2012/03/05 | 164 | 170 | 163 | 166 | 8,136,000 |
2012/03/02 | 166 | 166 | 162 | 164 | 4,537,000 |
2012/03/01 | 168 | 169 | 161 | 162 | 5,276,000 |
2012/02/29 | 168 | 171 | 167 | 167 | 6,181,000 |
2012/02/28 | 167 | 168 | 164 | 167 | 6,703,000 |
2012/02/27 | 168 | 172 | 166 | 169 | 10,273,000 |
2012/02/24 | 160 | 163 | 160 | 162 | 4,384,000 |
2012/02/23 | 158 | 160 | 156 | 159 | 3,799,000 |
2012/02/22 | 154 | 159 | 153 | 158 | 3,932,000 |
2012/02/21 | 155 | 160 | 154 | 154 | 6,513,000 |
2012/02/20 | 162 | 162 | 150 | 152 | 11,945,000 |
2012/02/17 | 159 | 162 | 158 | 158 | 6,392,000 |
2012/02/16 | 153 | 157 | 153 | 156 | 4,798,000 |
2012/02/15 | 152 | 156 | 150 | 155 | 4,299,000 |
2012/02/14 | 150 | 152 | 149 | 151 | 3,395,000 |
2012/02/13 | 152 | 153 | 150 | 151 | 4,255,000 |
2012/02/10 | 155 | 155 | 151 | 154 | 3,270,000 |
2012/02/09 | 155 | 156 | 153 | 155 | 5,124,000 |
2012/02/08 | 152 | 156 | 150 | 155 | 6,361,000 |
2012/02/07 | 147 | 152 | 147 | 152 | 7,868,000 |
2012/02/06 | 147 | 148 | 143 | 147 | 6,354,000 |
2012/02/03 | 141 | 146 | 141 | 145 | 6,457,000 |
2012/02/02 | 142 | 143 | 139 | 139 | 5,161,000 |
2012/02/01 | 143 | 144 | 139 | 140 | 7,317,000 |
2012/01/31 | 144 | 147 | 142 | 143 | 3,696,000 |
2012/01/30 | 147 | 148 | 145 | 145 | 2,294,000 |
2012/01/27 | 147 | 150 | 147 | 148 | 1,913,000 |
2012/01/26 | 151 | 152 | 147 | 148 | 3,304,000 |
2012/01/25 | 148 | 152 | 146 | 151 | 4,500,000 |
2012/01/24 | 152 | 152 | 147 | 147 | 3,955,000 |
2012/01/23 | 155 | 155 | 149 | 151 | 5,827,000 |
2012/01/20 | 152 | 155 | 151 | 155 | 4,846,000 |
2012/01/19 | 146 | 151 | 145 | 150 | 7,115,000 |
2012/01/18 | 140 | 146 | 139 | 144 | 3,856,000 |
2012/01/17 | 140 | 143 | 138 | 140 | 5,965,000 |
2012/01/16 | 144 | 144 | 139 | 140 | 4,167,000 |
2012/01/13 | 141 | 147 | 141 | 146 | 5,991,000 |
2012/01/12 | 137 | 144 | 136 | 142 | 5,406,000 |
2012/01/11 | 140 | 141 | 138 | 139 | 1,586,000 |
2012/01/10 | 138 | 140 | 137 | 139 | 3,055,000 |
2012/01/06 | 141 | 142 | 139 | 141 | 4,179,000 |
2012/01/05 | 145 | 146 | 141 | 141 | 4,083,000 |
2012/01/04 | 141 | 148 | 140 | 146 | 5,126,000 |