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 |
---|---|---|---|---|---|
2014/12/30 | 294 | 295 | 285 | 291 | 5,384,000 |
2014/12/29 | 294 | 296 | 287 | 293 | 4,874,000 |
2014/12/26 | 292 | 293 | 288 | 292 | 4,254,000 |
2014/12/25 | 289 | 293 | 288 | 290 | 3,828,000 |
2014/12/24 | 291 | 294 | 289 | 291 | 4,827,000 |
2014/12/22 | 286 | 287 | 280 | 287 | 5,352,000 |
2014/12/19 | 295 | 295 | 283 | 286 | 6,430,000 |
2014/12/18 | 284 | 289 | 284 | 286 | 7,600,000 |
2014/12/17 | 275 | 284 | 275 | 277 | 9,206,000 |
2014/12/16 | 274 | 279 | 273 | 274 | 6,802,000 |
2014/12/15 | 276 | 281 | 274 | 274 | 5,802,000 |
2014/12/12 | 283 | 291 | 282 | 283 | 8,173,000 |
2014/12/11 | 280 | 286 | 279 | 285 | 6,015,000 |
2014/12/10 | 293 | 294 | 286 | 289 | 7,991,000 |
2014/12/09 | 300 | 304 | 297 | 298 | 7,688,000 |
2014/12/08 | 294 | 306 | 293 | 302 | 13,220,000 |
2014/12/05 | 289 | 294 | 289 | 292 | 8,498,000 |
2014/12/04 | 293 | 298 | 286 | 289 | 9,289,000 |
2014/12/03 | 279 | 290 | 279 | 288 | 14,593,000 |
2014/12/02 | 271 | 281 | 269 | 278 | 9,535,000 |
2014/12/01 | 269 | 273 | 268 | 272 | 4,645,000 |
2014/11/28 | 266 | 273 | 266 | 270 | 7,302,000 |
2014/11/27 | 269 | 269 | 264 | 265 | 5,043,000 |
2014/11/26 | 269 | 275 | 269 | 271 | 6,879,000 |
2014/11/25 | 266 | 270 | 265 | 270 | 6,286,000 |
2014/11/21 | 265 | 266 | 262 | 264 | 6,395,000 |
2014/11/20 | 265 | 271 | 264 | 267 | 14,961,000 |
2014/11/19 | 257 | 262 | 255 | 262 | 12,456,000 |
2014/11/18 | 249 | 255 | 248 | 254 | 10,266,000 |
2014/11/17 | 246 | 250 | 243 | 247 | 8,585,000 |
2014/11/14 | 246 | 259 | 242 | 252 | 21,053,000 |
2014/11/13 | 237 | 243 | 236 | 242 | 3,715,000 |
2014/11/12 | 244 | 244 | 238 | 239 | 5,974,000 |
2014/11/11 | 240 | 244 | 238 | 243 | 10,466,000 |
2014/11/10 | 233 | 238 | 233 | 238 | 3,612,000 |
2014/11/07 | 234 | 236 | 232 | 235 | 4,308,000 |
2014/11/06 | 235 | 238 | 232 | 234 | 8,559,000 |
2014/11/05 | 227 | 233 | 227 | 232 | 6,202,000 |
2014/11/04 | 235 | 236 | 226 | 227 | 8,069,000 |
2014/10/31 | 223 | 227 | 221 | 225 | 8,567,000 |
2014/10/30 | 219 | 223 | 219 | 222 | 4,239,000 |
2014/10/29 | 218 | 220 | 218 | 220 | 3,361,000 |
2014/10/28 | 217 | 220 | 217 | 218 | 3,416,000 |
2014/10/27 | 220 | 221 | 216 | 218 | 4,746,000 |
2014/10/24 | 215 | 219 | 215 | 217 | 6,247,000 |
2014/10/23 | 212 | 213 | 210 | 212 | 5,961,000 |
2014/10/22 | 213 | 215 | 210 | 214 | 7,588,000 |
2014/10/21 | 213 | 214 | 208 | 210 | 8,928,000 |
2014/10/20 | 211 | 216 | 211 | 214 | 4,447,000 |
2014/10/17 | 210 | 211 | 204 | 206 | 11,033,000 |
2014/10/16 | 213 | 213 | 208 | 209 | 10,221,000 |
2014/10/15 | 219 | 220 | 216 | 219 | 8,040,000 |
2014/10/14 | 220 | 222 | 217 | 220 | 5,892,000 |
2014/10/10 | 225 | 228 | 224 | 226 | 6,864,000 |
2014/10/09 | 235 | 236 | 228 | 230 | 7,211,000 |
2014/10/08 | 236 | 237 | 233 | 234 | 4,062,000 |
2014/10/07 | 241 | 242 | 238 | 240 | 2,760,000 |
2014/10/06 | 240 | 244 | 238 | 241 | 3,227,000 |
2014/10/03 | 238 | 241 | 237 | 237 | 2,784,000 |
2014/10/02 | 243 | 243 | 238 | 238 | 3,452,000 |
2014/10/01 | 246 | 247 | 243 | 246 | 2,959,000 |
2014/09/30 | 248 | 248 | 244 | 246 | 4,271,000 |
2014/09/29 | 248 | 249 | 245 | 246 | 2,490,000 |
2014/09/26 | 244 | 248 | 244 | 248 | 3,202,000 |
2014/09/25 | 247 | 248 | 244 | 247 | 2,555,000 |
2014/09/24 | 244 | 248 | 244 | 247 | 4,013,000 |
2014/09/22 | 247 | 247 | 245 | 245 | 1,698,000 |
2014/09/19 | 243 | 247 | 242 | 247 | 5,114,000 |
2014/09/18 | 243 | 244 | 242 | 243 | 2,969,000 |
2014/09/17 | 241 | 243 | 239 | 240 | 2,578,000 |
2014/09/16 | 240 | 243 | 239 | 243 | 3,535,000 |
2014/09/12 | 244 | 244 | 238 | 240 | 5,937,000 |
2014/09/11 | 243 | 244 | 241 | 244 | 3,270,000 |
2014/09/10 | 241 | 243 | 238 | 243 | 4,724,000 |
2014/09/09 | 243 | 246 | 241 | 242 | 3,422,000 |
2014/09/08 | 244 | 244 | 241 | 241 | 4,011,000 |
2014/09/05 | 246 | 249 | 244 | 244 | 7,946,000 |
2014/09/04 | 242 | 245 | 241 | 244 | 9,080,000 |
2014/09/03 | 242 | 244 | 239 | 241 | 5,672,000 |
2014/09/02 | 242 | 243 | 238 | 240 | 6,833,000 |
2014/09/01 | 242 | 244 | 238 | 241 | 6,138,000 |
2014/08/29 | 236 | 238 | 234 | 237 | 3,848,000 |
2014/08/28 | 240 | 240 | 235 | 238 | 4,594,000 |
2014/08/27 | 239 | 242 | 239 | 240 | 4,427,000 |
2014/08/26 | 243 | 246 | 238 | 239 | 8,992,000 |
2014/08/25 | 241 | 244 | 238 | 243 | 7,862,000 |
2014/08/22 | 238 | 241 | 237 | 240 | 8,760,000 |
2014/08/21 | 231 | 237 | 230 | 236 | 7,449,000 |
2014/08/20 | 230 | 230 | 226 | 230 | 4,323,000 |
2014/08/19 | 228 | 230 | 226 | 228 | 4,029,000 |
2014/08/18 | 227 | 228 | 226 | 227 | 2,485,000 |
2014/08/15 | 231 | 231 | 227 | 227 | 6,243,000 |
2014/08/14 | 230 | 233 | 230 | 232 | 3,587,000 |
2014/08/13 | 230 | 231 | 228 | 229 | 3,450,000 |
2014/08/12 | 226 | 231 | 225 | 230 | 6,415,000 |
2014/08/11 | 226 | 227 | 221 | 225 | 8,263,000 |
2014/08/08 | 229 | 230 | 221 | 222 | 8,689,000 |
2014/08/07 | 231 | 234 | 229 | 231 | 6,311,000 |
2014/08/06 | 232 | 233 | 231 | 231 | 2,695,000 |
2014/08/05 | 235 | 237 | 232 | 233 | 3,871,000 |
2014/08/04 | 236 | 240 | 235 | 235 | 4,160,000 |
2014/08/01 | 236 | 240 | 235 | 237 | 6,368,000 |
2014/07/31 | 242 | 243 | 237 | 239 | 8,351,000 |
2014/07/30 | 246 | 246 | 241 | 243 | 8,803,000 |
2014/07/29 | 246 | 247 | 245 | 246 | 4,857,000 |
2014/07/28 | 244 | 245 | 241 | 244 | 5,683,000 |
2014/07/25 | 241 | 243 | 238 | 243 | 9,747,000 |
2014/07/24 | 237 | 242 | 236 | 238 | 12,932,000 |
2014/07/23 | 235 | 238 | 233 | 234 | 15,568,000 |
2014/07/22 | 232 | 234 | 230 | 232 | 12,942,000 |
2014/07/18 | 231 | 233 | 228 | 233 | 11,906,000 |
2014/07/17 | 239 | 240 | 234 | 235 | 8,801,000 |
2014/07/16 | 241 | 245 | 238 | 238 | 9,342,000 |
2014/07/15 | 243 | 244 | 239 | 241 | 9,260,000 |
2014/07/14 | 244 | 247 | 240 | 241 | 12,149,000 |
2014/07/11 | 247 | 251 | 243 | 245 | 16,210,000 |
2014/07/10 | 252 | 253 | 247 | 247 | 10,611,000 |
2014/07/09 | 254 | 255 | 251 | 251 | 7,351,000 |
2014/07/08 | 254 | 256 | 253 | 256 | 7,780,000 |
2014/07/07 | 258 | 259 | 254 | 255 | 7,536,000 |
2014/07/04 | 258 | 260 | 255 | 257 | 11,219,000 |
2014/07/03 | 261 | 261 | 256 | 256 | 9,505,000 |
2014/07/02 | 263 | 264 | 260 | 261 | 5,614,000 |
2014/07/01 | 266 | 268 | 261 | 262 | 12,537,000 |
2014/06/30 | 267 | 270 | 264 | 270 | 3,740,000 |
2014/06/27 | 269 | 269 | 262 | 267 | 6,889,000 |
2014/06/26 | 268 | 269 | 264 | 267 | 4,362,000 |
2014/06/25 | 273 | 275 | 267 | 269 | 6,043,000 |
2014/06/24 | 266 | 274 | 263 | 273 | 12,767,000 |
2014/06/23 | 264 | 268 | 263 | 267 | 6,934,000 |
2014/06/20 | 264 | 265 | 261 | 262 | 9,693,000 |
2014/06/19 | 263 | 265 | 260 | 264 | 11,734,000 |
2014/06/18 | 259 | 264 | 255 | 263 | 32,279,000 |
2014/06/17 | 256 | 257 | 254 | 255 | 4,529,000 |
2014/06/16 | 259 | 260 | 256 | 256 | 6,046,000 |
2014/06/13 | 259 | 261 | 257 | 260 | 7,853,000 |
2014/06/12 | 258 | 260 | 256 | 257 | 8,046,000 |
2014/06/11 | 249 | 262 | 249 | 261 | 22,457,000 |
2014/06/10 | 258 | 259 | 252 | 253 | 15,557,000 |
2014/06/09 | 261 | 263 | 259 | 260 | 5,622,000 |
2014/06/06 | 259 | 261 | 259 | 261 | 4,457,000 |
2014/06/05 | 262 | 265 | 257 | 261 | 7,702,000 |
2014/06/04 | 263 | 265 | 261 | 264 | 5,432,000 |
2014/06/03 | 265 | 268 | 262 | 265 | 10,703,000 |
2014/06/02 | 274 | 277 | 273 | 277 | 3,836,000 |
2014/05/30 | 272 | 273 | 270 | 272 | 4,621,000 |
2014/05/29 | 272 | 276 | 270 | 275 | 3,121,000 |
2014/05/28 | 278 | 278 | 274 | 275 | 2,193,000 |
2014/05/27 | 275 | 279 | 274 | 278 | 3,158,000 |
2014/05/26 | 273 | 275 | 272 | 273 | 2,305,000 |
2014/05/23 | 270 | 273 | 268 | 270 | 3,382,000 |
2014/05/22 | 266 | 270 | 264 | 269 | 3,732,000 |
2014/05/21 | 262 | 266 | 261 | 266 | 3,882,000 |
2014/05/20 | 261 | 264 | 256 | 263 | 5,067,000 |
2014/05/19 | 257 | 261 | 256 | 259 | 3,991,000 |
2014/05/16 | 259 | 259 | 253 | 255 | 5,549,000 |
2014/05/15 | 270 | 271 | 263 | 267 | 5,598,000 |
2014/05/14 | 272 | 274 | 270 | 273 | 2,436,000 |
2014/05/13 | 272 | 273 | 266 | 272 | 4,496,000 |
2014/05/12 | 272 | 275 | 270 | 270 | 2,831,000 |
2014/05/09 | 270 | 276 | 270 | 274 | 2,968,000 |
2014/05/08 | 271 | 274 | 270 | 271 | 4,475,000 |
2014/05/07 | 275 | 275 | 268 | 268 | 4,738,000 |
2014/05/02 | 273 | 276 | 272 | 276 | 2,935,000 |
2014/05/01 | 272 | 274 | 269 | 273 | 4,450,000 |
2014/04/30 | 273 | 275 | 269 | 271 | 3,649,000 |
2014/04/28 | 270 | 271 | 268 | 269 | 3,363,000 |
2014/04/25 | 273 | 278 | 270 | 272 | 4,650,000 |
2014/04/24 | 275 | 276 | 271 | 272 | 5,246,000 |
2014/04/23 | 272 | 275 | 272 | 274 | 3,349,000 |
2014/04/22 | 276 | 278 | 268 | 269 | 5,892,000 |
2014/04/21 | 274 | 278 | 273 | 274 | 4,364,000 |
2014/04/18 | 272 | 273 | 269 | 270 | 2,969,000 |
2014/04/17 | 269 | 273 | 269 | 270 | 5,472,000 |
2014/04/16 | 264 | 269 | 264 | 269 | 4,058,000 |
2014/04/15 | 264 | 265 | 261 | 262 | 4,313,000 |
2014/04/14 | 262 | 265 | 261 | 262 | 4,189,000 |
2014/04/11 | 258 | 265 | 257 | 262 | 7,642,000 |
2014/04/10 | 263 | 268 | 261 | 264 | 8,266,000 |
2014/04/09 | 262 | 262 | 258 | 259 | 5,949,000 |
2014/04/08 | 267 | 269 | 264 | 264 | 5,747,000 |
2014/04/07 | 261 | 270 | 260 | 267 | 7,794,000 |
2014/04/04 | 262 | 266 | 261 | 262 | 9,932,000 |
2014/04/03 | 267 | 268 | 263 | 265 | 6,747,000 |
2014/04/02 | 268 | 271 | 263 | 267 | 9,797,000 |
2014/04/01 | 269 | 270 | 262 | 268 | 10,093,000 |
2014/03/31 | 272 | 273 | 266 | 271 | 7,111,000 |
2014/03/28 | 265 | 274 | 264 | 271 | 9,058,000 |
2014/03/27 | 260 | 264 | 253 | 263 | 11,071,000 |
2014/03/26 | 262 | 268 | 260 | 267 | 8,289,000 |
2014/03/25 | 267 | 268 | 260 | 265 | 8,971,000 |
2014/03/24 | 274 | 279 | 267 | 268 | 7,423,000 |
2014/03/20 | 284 | 284 | 275 | 275 | 4,549,000 |
2014/03/19 | 284 | 287 | 278 | 281 | 3,757,000 |
2014/03/18 | 283 | 286 | 281 | 283 | 3,120,000 |
2014/03/17 | 282 | 284 | 277 | 278 | 3,097,000 |
2014/03/14 | 291 | 294 | 285 | 285 | 6,036,000 |
2014/03/13 | 293 | 296 | 292 | 294 | 3,940,000 |
2014/03/12 | 296 | 299 | 294 | 295 | 2,731,000 |
2014/03/11 | 304 | 304 | 300 | 304 | 2,256,000 |
2014/03/10 | 304 | 307 | 302 | 303 | 4,262,000 |
2014/03/07 | 304 | 306 | 298 | 303 | 4,380,000 |
2014/03/06 | 299 | 306 | 296 | 302 | 11,187,000 |
2014/03/05 | 300 | 301 | 292 | 296 | 15,617,000 |
2014/03/04 | 272 | 281 | 270 | 279 | 4,456,000 |
2014/03/03 | 274 | 277 | 270 | 276 | 3,228,000 |
2014/02/28 | 279 | 280 | 276 | 279 | 3,708,000 |
2014/02/27 | 282 | 283 | 279 | 282 | 5,007,000 |
2014/02/26 | 283 | 286 | 281 | 284 | 3,480,000 |
2014/02/25 | 290 | 290 | 285 | 287 | 3,395,000 |
2014/02/24 | 285 | 291 | 281 | 286 | 4,556,000 |
2014/02/21 | 286 | 288 | 281 | 286 | 4,560,000 |
2014/02/20 | 292 | 293 | 279 | 281 | 6,772,000 |
2014/02/19 | 301 | 302 | 294 | 296 | 2,943,000 |
2014/02/18 | 296 | 303 | 294 | 302 | 3,868,000 |
2014/02/17 | 297 | 304 | 293 | 297 | 4,868,000 |
2014/02/14 | 293 | 297 | 286 | 292 | 4,777,000 |
2014/02/13 | 293 | 294 | 290 | 292 | 2,521,000 |
2014/02/12 | 293 | 294 | 290 | 293 | 1,993,000 |
2014/02/10 | 295 | 296 | 287 | 288 | 2,827,000 |
2014/02/07 | 286 | 294 | 286 | 291 | 4,005,000 |
2014/02/06 | 275 | 280 | 272 | 276 | 3,658,000 |
2014/02/05 | 280 | 281 | 271 | 275 | 3,382,000 |
2014/02/04 | 283 | 285 | 274 | 275 | 5,662,000 |
2014/02/03 | 293 | 298 | 292 | 295 | 3,367,000 |
2014/01/31 | 304 | 306 | 295 | 296 | 3,564,000 |
2014/01/30 | 298 | 304 | 297 | 301 | 3,771,000 |
2014/01/29 | 296 | 307 | 296 | 306 | 3,816,000 |
2014/01/28 | 293 | 294 | 289 | 290 | 4,118,000 |
2014/01/27 | 292 | 297 | 292 | 293 | 4,250,000 |
2014/01/24 | 304 | 308 | 301 | 302 | 5,736,000 |
2014/01/23 | 318 | 318 | 310 | 311 | 3,447,000 |
2014/01/22 | 322 | 322 | 315 | 317 | 2,971,000 |
2014/01/21 | 322 | 322 | 316 | 317 | 3,555,000 |
2014/01/20 | 321 | 323 | 318 | 319 | 2,891,000 |
2014/01/17 | 317 | 321 | 317 | 320 | 2,230,000 |
2014/01/16 | 315 | 323 | 314 | 319 | 5,329,000 |
2014/01/15 | 314 | 315 | 311 | 314 | 3,283,000 |
2014/01/14 | 311 | 312 | 307 | 309 | 3,234,000 |
2014/01/10 | 311 | 318 | 308 | 317 | 5,054,000 |
2014/01/09 | 316 | 316 | 310 | 313 | 2,750,000 |
2014/01/08 | 318 | 319 | 312 | 316 | 3,375,000 |
2014/01/07 | 316 | 318 | 314 | 316 | 3,314,000 |
2014/01/06 | 319 | 322 | 315 | 317 | 4,263,000 |