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 |
---|---|---|---|---|---|
2013/12/30 | 315 | 321 | 314 | 320 | 4,587,000 |
2013/12/27 | 306 | 312 | 304 | 311 | 4,377,000 |
2013/12/26 | 299 | 309 | 297 | 307 | 3,134,000 |
2013/12/25 | 297 | 302 | 297 | 300 | 3,090,000 |
2013/12/24 | 307 | 307 | 298 | 299 | 3,867,000 |
2013/12/20 | 303 | 305 | 301 | 304 | 2,656,000 |
2013/12/19 | 310 | 310 | 303 | 303 | 3,923,000 |
2013/12/18 | 299 | 306 | 299 | 304 | 4,066,000 |
2013/12/17 | 296 | 301 | 296 | 300 | 3,193,000 |
2013/12/16 | 297 | 298 | 292 | 293 | 3,789,000 |
2013/12/13 | 298 | 304 | 293 | 301 | 6,987,000 |
2013/12/12 | 295 | 303 | 293 | 300 | 4,946,000 |
2013/12/11 | 303 | 304 | 296 | 299 | 7,873,000 |
2013/12/10 | 309 | 309 | 304 | 305 | 3,771,000 |
2013/12/09 | 310 | 311 | 305 | 308 | 4,578,000 |
2013/12/06 | 303 | 305 | 300 | 305 | 4,616,000 |
2013/12/05 | 306 | 308 | 303 | 304 | 4,251,000 |
2013/12/04 | 310 | 313 | 305 | 308 | 5,289,000 |
2013/12/03 | 317 | 318 | 311 | 313 | 4,523,000 |
2013/12/02 | 316 | 319 | 312 | 315 | 4,351,000 |
2013/11/29 | 321 | 321 | 313 | 317 | 3,879,000 |
2013/11/28 | 325 | 326 | 318 | 321 | 3,285,000 |
2013/11/27 | 321 | 323 | 318 | 319 | 5,436,000 |
2013/11/26 | 313 | 328 | 313 | 323 | 10,029,000 |
2013/11/25 | 313 | 314 | 307 | 310 | 3,014,000 |
2013/11/22 | 306 | 315 | 306 | 310 | 7,430,000 |
2013/11/21 | 299 | 305 | 299 | 304 | 4,888,000 |
2013/11/20 | 301 | 306 | 299 | 300 | 6,459,000 |
2013/11/19 | 294 | 304 | 294 | 301 | 6,748,000 |
2013/11/18 | 299 | 302 | 292 | 294 | 4,430,000 |
2013/11/15 | 298 | 298 | 293 | 298 | 4,408,000 |
2013/11/14 | 296 | 298 | 292 | 296 | 2,971,000 |
2013/11/13 | 294 | 298 | 294 | 295 | 2,825,000 |
2013/11/12 | 286 | 295 | 284 | 295 | 5,828,000 |
2013/11/11 | 286 | 292 | 281 | 289 | 4,337,000 |
2013/11/08 | 278 | 281 | 277 | 281 | 1,739,000 |
2013/11/07 | 285 | 285 | 278 | 284 | 3,038,000 |
2013/11/06 | 277 | 285 | 276 | 285 | 2,762,000 |
2013/11/05 | 282 | 282 | 275 | 277 | 2,835,000 |
2013/11/01 | 287 | 287 | 277 | 280 | 2,722,000 |
2013/10/31 | 290 | 292 | 283 | 283 | 3,221,000 |
2013/10/30 | 285 | 291 | 284 | 290 | 5,009,000 |
2013/10/29 | 278 | 288 | 277 | 284 | 5,772,000 |
2013/10/28 | 281 | 284 | 276 | 284 | 3,121,000 |
2013/10/25 | 282 | 285 | 278 | 279 | 6,672,000 |
2013/10/24 | 271 | 286 | 270 | 284 | 6,369,000 |
2013/10/23 | 284 | 287 | 273 | 275 | 5,416,000 |
2013/10/22 | 283 | 283 | 279 | 282 | 1,697,000 |
2013/10/21 | 281 | 284 | 279 | 282 | 3,050,000 |
2013/10/18 | 285 | 285 | 279 | 279 | 3,101,000 |
2013/10/17 | 288 | 289 | 282 | 286 | 3,990,000 |
2013/10/16 | 282 | 285 | 279 | 285 | 3,547,000 |
2013/10/15 | 283 | 286 | 279 | 282 | 3,761,000 |
2013/10/11 | 280 | 284 | 278 | 282 | 5,027,000 |
2013/10/10 | 272 | 279 | 269 | 276 | 5,898,000 |
2013/10/09 | 270 | 274 | 265 | 274 | 4,757,000 |
2013/10/08 | 268 | 276 | 267 | 275 | 6,789,000 |
2013/10/07 | 263 | 270 | 261 | 268 | 7,151,000 |
2013/10/04 | 261 | 265 | 257 | 260 | 4,315,000 |
2013/10/03 | 260 | 264 | 260 | 261 | 2,064,000 |
2013/10/02 | 269 | 270 | 260 | 261 | 3,070,000 |
2013/10/01 | 271 | 272 | 268 | 269 | 2,608,000 |
2013/09/30 | 271 | 273 | 268 | 271 | 2,229,000 |
2013/09/27 | 275 | 275 | 269 | 275 | 3,154,000 |
2013/09/26 | 275 | 275 | 268 | 275 | 2,425,000 |
2013/09/25 | 276 | 277 | 273 | 277 | 3,128,000 |
2013/09/24 | 273 | 276 | 272 | 274 | 2,007,000 |
2013/09/20 | 277 | 277 | 272 | 274 | 2,408,000 |
2013/09/19 | 271 | 278 | 269 | 278 | 3,531,000 |
2013/09/18 | 267 | 274 | 267 | 267 | 3,267,000 |
2013/09/17 | 261 | 265 | 261 | 263 | 2,230,000 |
2013/09/13 | 262 | 265 | 257 | 259 | 4,112,000 |
2013/09/12 | 265 | 266 | 261 | 265 | 1,907,000 |
2013/09/11 | 265 | 268 | 264 | 266 | 3,599,000 |
2013/09/10 | 261 | 265 | 261 | 264 | 2,494,000 |
2013/09/09 | 263 | 265 | 258 | 260 | 3,576,000 |
2013/09/06 | 261 | 261 | 255 | 257 | 2,701,000 |
2013/09/05 | 264 | 265 | 260 | 262 | 3,161,000 |
2013/09/04 | 263 | 265 | 259 | 264 | 2,107,000 |
2013/09/03 | 264 | 268 | 260 | 264 | 2,770,000 |
2013/09/02 | 253 | 260 | 249 | 259 | 2,596,000 |
2013/08/30 | 259 | 260 | 249 | 252 | 4,016,000 |
2013/08/29 | 258 | 261 | 255 | 257 | 3,795,000 |
2013/08/28 | 257 | 263 | 256 | 258 | 4,341,000 |
2013/08/27 | 263 | 268 | 262 | 266 | 3,918,000 |
2013/08/26 | 266 | 266 | 260 | 263 | 2,117,000 |
2013/08/23 | 263 | 268 | 262 | 266 | 3,351,000 |
2013/08/22 | 263 | 263 | 258 | 259 | 2,870,000 |
2013/08/21 | 259 | 265 | 258 | 263 | 3,790,000 |
2013/08/20 | 263 | 267 | 260 | 260 | 2,442,000 |
2013/08/19 | 266 | 268 | 263 | 267 | 4,515,000 |
2013/08/16 | 274 | 275 | 267 | 270 | 5,504,000 |
2013/08/15 | 274 | 283 | 274 | 281 | 6,748,000 |
2013/08/14 | 266 | 278 | 265 | 277 | 5,417,000 |
2013/08/13 | 258 | 267 | 257 | 265 | 2,918,000 |
2013/08/12 | 256 | 262 | 256 | 257 | 3,015,000 |
2013/08/09 | 257 | 263 | 252 | 259 | 5,433,000 |
2013/08/08 | 256 | 265 | 255 | 258 | 5,859,000 |
2013/08/07 | 268 | 274 | 260 | 262 | 7,329,000 |
2013/08/06 | 276 | 277 | 271 | 273 | 3,272,000 |
2013/08/05 | 271 | 276 | 270 | 274 | 4,150,000 |
2013/08/02 | 259 | 270 | 259 | 270 | 4,617,000 |
2013/08/01 | 255 | 257 | 252 | 256 | 3,296,000 |
2013/07/31 | 258 | 263 | 255 | 256 | 4,879,000 |
2013/07/30 | 247 | 264 | 247 | 261 | 4,982,000 |
2013/07/29 | 252 | 253 | 246 | 246 | 3,320,000 |
2013/07/26 | 257 | 261 | 255 | 257 | 3,056,000 |
2013/07/25 | 263 | 272 | 261 | 261 | 8,977,000 |
2013/07/24 | 259 | 263 | 258 | 263 | 3,312,000 |
2013/07/23 | 252 | 263 | 251 | 260 | 7,506,000 |
2013/07/22 | 252 | 255 | 248 | 252 | 2,286,000 |
2013/07/19 | 253 | 255 | 243 | 248 | 4,438,000 |
2013/07/18 | 255 | 256 | 251 | 253 | 2,320,000 |
2013/07/17 | 246 | 256 | 246 | 254 | 5,026,000 |
2013/07/16 | 248 | 252 | 248 | 248 | 3,350,000 |
2013/07/12 | 247 | 252 | 245 | 247 | 4,060,000 |
2013/07/11 | 250 | 251 | 244 | 248 | 4,165,000 |
2013/07/10 | 252 | 255 | 248 | 255 | 4,530,000 |
2013/07/09 | 254 | 256 | 251 | 253 | 2,420,000 |
2013/07/08 | 255 | 257 | 251 | 251 | 3,258,000 |
2013/07/05 | 248 | 254 | 248 | 253 | 2,885,000 |
2013/07/04 | 251 | 252 | 247 | 250 | 2,622,000 |
2013/07/03 | 254 | 254 | 250 | 254 | 2,699,000 |
2013/07/02 | 249 | 254 | 248 | 254 | 4,010,000 |
2013/07/01 | 247 | 250 | 243 | 248 | 4,751,000 |
2013/06/28 | 240 | 251 | 238 | 248 | 7,252,000 |
2013/06/27 | 234 | 237 | 231 | 237 | 3,847,000 |
2013/06/26 | 242 | 242 | 230 | 231 | 2,940,000 |
2013/06/25 | 240 | 242 | 232 | 237 | 6,206,000 |
2013/06/24 | 238 | 239 | 231 | 237 | 5,063,000 |
2013/06/21 | 230 | 239 | 223 | 234 | 7,086,000 |
2013/06/20 | 234 | 243 | 232 | 240 | 6,576,000 |
2013/06/19 | 236 | 238 | 229 | 233 | 4,448,000 |
2013/06/18 | 226 | 233 | 226 | 232 | 3,706,000 |
2013/06/17 | 212 | 229 | 210 | 228 | 5,823,000 |
2013/06/14 | 215 | 218 | 210 | 210 | 5,047,000 |
2013/06/13 | 216 | 217 | 210 | 211 | 4,520,000 |
2013/06/12 | 217 | 224 | 214 | 221 | 4,081,000 |
2013/06/11 | 225 | 230 | 221 | 223 | 4,469,000 |
2013/06/10 | 218 | 231 | 218 | 228 | 5,397,000 |
2013/06/07 | 212 | 215 | 205 | 210 | 6,085,000 |
2013/06/06 | 215 | 222 | 212 | 213 | 5,841,000 |
2013/06/05 | 228 | 229 | 220 | 220 | 7,546,000 |
2013/06/04 | 231 | 234 | 222 | 228 | 7,603,000 |
2013/06/03 | 235 | 238 | 231 | 235 | 4,594,000 |
2013/05/31 | 240 | 240 | 233 | 238 | 5,614,000 |
2013/05/30 | 240 | 246 | 231 | 232 | 7,473,000 |
2013/05/29 | 247 | 256 | 244 | 250 | 7,782,000 |
2013/05/28 | 233 | 243 | 232 | 240 | 6,035,000 |
2013/05/27 | 240 | 242 | 233 | 233 | 6,936,000 |
2013/05/24 | 249 | 258 | 240 | 247 | 11,543,000 |
2013/05/23 | 269 | 269 | 240 | 240 | 12,662,000 |
2013/05/22 | 259 | 271 | 258 | 269 | 10,384,000 |
2013/05/21 | 248 | 255 | 248 | 252 | 4,965,000 |
2013/05/20 | 245 | 250 | 243 | 247 | 3,652,000 |
2013/05/17 | 239 | 242 | 235 | 240 | 5,417,000 |
2013/05/16 | 245 | 251 | 238 | 240 | 8,276,000 |
2013/05/15 | 242 | 250 | 241 | 244 | 7,173,000 |
2013/05/14 | 240 | 243 | 234 | 234 | 4,069,000 |
2013/05/13 | 240 | 247 | 238 | 240 | 7,042,000 |
2013/05/10 | 242 | 244 | 235 | 237 | 8,361,000 |
2013/05/09 | 225 | 236 | 224 | 234 | 13,991,000 |
2013/05/08 | 226 | 227 | 221 | 221 | 4,549,000 |
2013/05/07 | 220 | 227 | 220 | 226 | 5,183,000 |
2013/05/02 | 215 | 218 | 214 | 215 | 3,065,000 |
2013/05/01 | 217 | 220 | 214 | 216 | 6,764,000 |
2013/04/30 | 223 | 223 | 218 | 218 | 4,815,000 |
2013/04/26 | 225 | 226 | 220 | 225 | 8,329,000 |
2013/04/25 | 219 | 225 | 214 | 224 | 14,272,000 |
2013/04/24 | 210 | 218 | 209 | 218 | 15,690,000 |
2013/04/23 | 206 | 209 | 206 | 207 | 1,384,000 |
2013/04/22 | 208 | 210 | 206 | 208 | 1,905,000 |
2013/04/19 | 208 | 209 | 204 | 206 | 2,068,000 |
2013/04/18 | 206 | 210 | 205 | 208 | 2,555,000 |
2013/04/17 | 209 | 211 | 207 | 210 | 3,785,000 |
2013/04/16 | 200 | 208 | 199 | 205 | 4,293,000 |
2013/04/15 | 210 | 210 | 205 | 205 | 2,820,000 |
2013/04/12 | 210 | 213 | 208 | 212 | 4,510,000 |
2013/04/11 | 209 | 212 | 206 | 211 | 7,723,000 |
2013/04/10 | 195 | 205 | 195 | 203 | 10,065,000 |
2013/04/09 | 195 | 198 | 192 | 195 | 11,177,000 |
2013/04/08 | 188 | 193 | 186 | 190 | 6,282,000 |
2013/04/05 | 191 | 191 | 180 | 183 | 8,531,000 |
2013/04/04 | 180 | 186 | 176 | 184 | 6,751,000 |
2013/04/03 | 185 | 188 | 181 | 183 | 5,978,000 |
2013/04/02 | 183 | 186 | 177 | 183 | 7,754,000 |
2013/04/01 | 196 | 197 | 187 | 188 | 5,399,000 |
2013/03/29 | 201 | 202 | 196 | 198 | 2,823,000 |
2013/03/28 | 203 | 204 | 199 | 201 | 2,853,000 |
2013/03/27 | 204 | 204 | 200 | 202 | 4,145,000 |
2013/03/26 | 205 | 206 | 203 | 204 | 6,601,000 |
2013/03/25 | 209 | 210 | 204 | 206 | 5,678,000 |
2013/03/22 | 210 | 211 | 207 | 207 | 4,745,000 |
2013/03/21 | 217 | 219 | 213 | 215 | 4,474,000 |
2013/03/19 | 210 | 216 | 210 | 215 | 3,466,000 |
2013/03/18 | 212 | 214 | 209 | 209 | 2,455,000 |
2013/03/15 | 210 | 214 | 209 | 213 | 4,025,000 |
2013/03/14 | 210 | 211 | 208 | 210 | 3,166,000 |
2013/03/13 | 207 | 211 | 207 | 209 | 5,553,000 |
2013/03/12 | 210 | 211 | 208 | 209 | 5,136,000 |
2013/03/11 | 210 | 218 | 208 | 209 | 8,640,000 |
2013/03/08 | 199 | 206 | 199 | 204 | 6,897,000 |
2013/03/07 | 199 | 205 | 197 | 197 | 7,863,000 |
2013/03/06 | 197 | 199 | 195 | 198 | 4,802,000 |
2013/03/05 | 192 | 199 | 191 | 195 | 7,473,000 |
2013/03/04 | 188 | 191 | 187 | 190 | 5,406,000 |
2013/03/01 | 187 | 187 | 184 | 187 | 4,520,000 |
2013/02/28 | 183 | 186 | 181 | 186 | 7,669,000 |
2013/02/27 | 185 | 186 | 179 | 180 | 9,905,000 |
2013/02/26 | 181 | 187 | 181 | 185 | 5,510,000 |
2013/02/25 | 187 | 187 | 185 | 186 | 3,458,000 |
2013/02/22 | 182 | 186 | 180 | 186 | 4,116,000 |
2013/02/21 | 183 | 186 | 182 | 185 | 3,946,000 |
2013/02/20 | 187 | 187 | 183 | 184 | 3,740,000 |
2013/02/19 | 185 | 187 | 182 | 183 | 5,320,000 |
2013/02/18 | 178 | 184 | 178 | 184 | 4,745,000 |
2013/02/15 | 179 | 182 | 172 | 177 | 6,308,000 |
2013/02/14 | 179 | 182 | 177 | 179 | 6,712,000 |
2013/02/13 | 186 | 187 | 179 | 180 | 5,570,000 |
2013/02/12 | 190 | 191 | 185 | 188 | 8,075,000 |
2013/02/08 | 185 | 189 | 183 | 187 | 8,392,000 |
2013/02/07 | 181 | 189 | 179 | 186 | 11,633,000 |
2013/02/06 | 175 | 179 | 174 | 178 | 5,743,000 |
2013/02/05 | 174 | 176 | 168 | 170 | 9,132,000 |
2013/02/04 | 179 | 180 | 176 | 178 | 8,405,000 |
2013/02/01 | 183 | 183 | 174 | 178 | 8,144,000 |
2013/01/31 | 179 | 183 | 173 | 181 | 11,394,000 |
2013/01/30 | 174 | 177 | 173 | 177 | 6,428,000 |
2013/01/29 | 173 | 176 | 171 | 171 | 6,923,000 |
2013/01/28 | 168 | 174 | 167 | 173 | 14,153,000 |
2013/01/25 | 162 | 166 | 161 | 166 | 8,509,000 |
2013/01/24 | 156 | 160 | 156 | 159 | 3,699,000 |
2013/01/23 | 161 | 162 | 156 | 156 | 5,638,000 |
2013/01/22 | 162 | 163 | 160 | 161 | 6,340,000 |
2013/01/21 | 165 | 165 | 160 | 161 | 7,271,000 |
2013/01/18 | 167 | 168 | 165 | 166 | 5,522,000 |
2013/01/17 | 165 | 167 | 161 | 164 | 5,543,000 |
2013/01/16 | 168 | 169 | 162 | 164 | 7,213,000 |
2013/01/15 | 164 | 168 | 164 | 167 | 9,467,000 |
2013/01/11 | 163 | 164 | 161 | 162 | 3,396,000 |
2013/01/10 | 159 | 163 | 158 | 161 | 5,519,000 |
2013/01/09 | 156 | 159 | 155 | 157 | 4,756,000 |
2013/01/08 | 158 | 160 | 157 | 157 | 5,190,000 |
2013/01/07 | 163 | 163 | 157 | 157 | 6,382,000 |
2013/01/04 | 164 | 165 | 162 | 162 | 4,670,000 |