4631 DIC(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	281	285	278	283	859,000	2,669.81
1983-12-27	293	294	286	289	2,749,001	2,726.42
1983-12-26	280	288	280	288	3,819,001	2,716.98
1983-12-24	269	270	267	270	405,000	2,547.17
1983-12-23	268	271	264	269	375,000	2,537.74
1983-12-22	273	277	270	272	993,000	2,566.04
1983-12-21	263	272	262	270	546,000	2,547.17
1983-12-20	257	265	256	261	296,000	2,462.26
1983-12-19	255	257	255	257	89,000	2,424.53
1983-12-17	258	258	255	256	125,000	2,415.09
1983-12-16	255	257	255	257	286,000	2,424.53
1983-12-15	255	257	253	255	290,000	2,405.66
1983-12-14	257	258	252	255	265,000	2,405.66
1983-12-13	256	259	255	257	277,000	2,424.53
1983-12-12	256	257	256	256	130,000	2,415.09
1983-12-09	256	258	255	256	209,000	2,415.09
1983-12-08	257	259	256	256	160,000	2,415.09
1983-12-07	257	259	255	255	331,000	2,405.66
1983-12-06	259	259	258	258	134,000	2,433.96
1983-12-05	260	260	258	260	121,000	2,452.83
1983-12-03	262	262	260	260	174,000	2,452.83
1983-12-02	261	263	260	263	317,000	2,481.13
1983-12-01	258	260	258	260	138,000	2,452.83
1983-11-30	258	263	258	259	142,000	2,443.40
1983-11-29	263	263	258	258	193,000	2,433.96
1983-11-28	263	266	262	263	325,000	2,481.13
1983-11-26	262	265	262	264	91,000	2,490.57
1983-11-25	263	267	260	263	211,000	2,481.13
1983-11-24	267	269	265	267	196,000	2,518.87
1983-11-22	268	268	265	267	218,000	2,518.87
1983-11-21	268	269	266	266	174,000	2,509.43
1983-11-19	267	270	267	268	73,000	2,528.30
1983-11-18	270	271	267	267	552,000	2,518.87
1983-11-17	268	271	266	271	291,000	2,556.60
1983-11-16	268	269	268	268	147,000	2,528.30
1983-11-15	270	270	268	270	702,000	2,547.17
1983-11-14	265	271	265	270	267,000	2,547.17
1983-11-11	260	265	260	265	104,000	2,500
1983-11-10	260	263	260	260	102,000	2,452.83
1983-11-09	260	261	258	260	182,000	2,452.83
1983-11-08	263	265	261	262	153,000	2,471.70
1983-11-07	262	262	259	262	83,000	2,471.70
1983-11-05	265	265	258	263	34,000	2,481.13
1983-11-04	258	262	258	258	75,000	2,433.96
1983-11-02	256	261	256	258	176,000	2,433.96
1983-11-01	265	265	255	255	315,000	2,405.66
1983-10-31	259	265	259	262	100,000	2,471.70
1983-10-29	261	261	258	259	26,000	2,443.40
1983-10-28	260	263	257	257	317,000	2,424.53
1983-10-27	263	263	260	263	312,000	2,481.13
1983-10-26	262	269	262	263	209,000	2,481.13
1983-10-25	267	267	262	263	122,000	2,481.13
1983-10-24	268	268	262	262	113,000	2,471.70
1983-10-22	265	270	265	269	242,000	2,537.74
1983-10-21	265	271	265	269	325,000	2,537.74
1983-10-20	263	272	260	265	281,000	2,500
1983-10-19	261	264	260	260	134,000	2,452.83
1983-10-18	261	264	261	261	157,000	2,462.26
1983-10-17	262	264	262	264	112,000	2,490.57
1983-10-15	262	262	261	261	201,000	2,462.26
1983-10-14	264	265	262	265	368,000	2,500
1983-10-13	264	265	264	264	296,000	2,490.57
1983-10-12	263	265	262	264	192,000	2,490.57
1983-10-11	265	265	262	262	179,000	2,471.70
1983-10-07	266	268	265	265	172,000	2,500
1983-10-06	269	270	266	267	127,000	2,518.87
1983-10-05	269	270	268	269	198,000	2,537.74
1983-10-04	274	274	267	267	354,000	2,518.87
1983-10-03	268	275	267	275	507,000	2,594.34
1983-10-01	264	269	264	266	282,000	2,509.43
1983-09-30	261	267	261	262	411,000	2,471.70
1983-09-29	262	265	261	265	222,000	2,500
1983-09-28	265	267	262	262	155,000	2,471.70
1983-09-27	257	270	257	270	196,000	2,547.17
1983-09-26	278	279	277	278	232,000	2,497.75
1983-09-24	278	278	276	276	178,000	2,479.78
1983-09-22	279	280	276	276	296,000	2,479.78
1983-09-21	280	280	277	278	251,000	2,497.75
1983-09-20	277	280	276	277	293,000	2,488.77
1983-09-19	278	280	277	280	166,000	2,515.72
1983-09-17	279	280	277	278	163,000	2,497.75
1983-09-16	278	280	278	279	111,000	2,506.74
1983-09-14	277	280	277	278	234,000	2,497.75
1983-09-13	280	282	278	278	359,000	2,497.75
1983-09-12	281	284	280	282	279,000	2,533.69
1983-09-09	286	287	283	285	354,000	2,560.65
1983-09-08	280	283	280	281	329,000	2,524.71
1983-09-07	280	283	278	280	319,000	2,515.72
1983-09-06	287	287	280	280	338,000	2,515.72
1983-09-05	287	288	285	285	237,000	2,560.65
1983-09-03	287	288	286	286	151,000	2,569.63
1983-09-02	289	290	286	286	774,000	2,569.63
1983-09-01	288	288	285	287	787,000	2,578.62
1983-08-31	289	290	283	288	565,000	2,587.60
1983-08-30	283	292	283	290	1,021,000	2,605.57
1983-08-29	285	289	283	283	658,000	2,542.68
1983-08-27	292	292	285	287	910,000	2,578.62
1983-08-26	280	295	277	294	2,105,000	2,641.51
1983-08-25	272	276	272	275	204,000	2,470.80
1983-08-24	270	272	270	271	101,000	2,434.86
1983-08-23	270	271	269	270	420,000	2,425.88
1983-08-22	270	270	269	270	118,000	2,425.88
1983-08-20	270	271	270	270	142,000	2,425.88
1983-08-19	271	273	270	272	180,000	2,443.85
1983-08-18	273	274	271	271	110,000	2,434.86
1983-08-17	275	275	273	274	181,000	2,461.81
1983-08-16	275	275	273	273	172,000	2,452.83
1983-08-15	275	275	272	273	67,000	2,452.83
1983-08-12	272	275	271	275	123,000	2,470.80
1983-08-11	276	276	273	273	110,000	2,452.83
1983-08-10	275	277	275	275	140,000	2,470.80
1983-08-09	275	275	273	275	139,000	2,470.80
1983-08-08	271	278	271	275	143,000	2,470.80
1983-08-06	277	279	275	275	145,000	2,470.80
1983-08-05	277	280	276	280	275,000	2,515.72
1983-08-04	278	278	271	275	249,000	2,470.80
1983-08-03	279	280	272	273	216,000	2,452.83
1983-08-02	277	278	275	277	162,000	2,488.77
1983-08-01	274	277	272	274	394,000	2,461.81
1983-07-30	270	275	270	271	74,000	2,434.86
1983-07-29	270	272	270	270	203,000	2,425.88
1983-07-28	272	272	269	269	312,000	2,416.89
1983-07-27	269	277	269	270	189,000	2,425.88
1983-07-26	274	274	268	268	119,000	2,407.91
1983-07-25	268	273	268	273	369,000	2,452.83
1983-07-23	268	270	267	268	97,000	2,407.91
1983-07-22	268	270	267	268	231,000	2,407.91
1983-07-21	267	269	265	269	303,000	2,416.89
1983-07-20	269	270	267	269	205,000	2,416.89
1983-07-19	271	273	270	270	309,000	2,425.88
1983-07-18	273	273	270	273	94,000	2,452.83
1983-07-15	275	279	270	270	186,000	2,425.88
1983-07-14	271	280	270	280	185,000	2,515.72
1983-07-13	276	276	260	270	267,000	2,425.88
1983-07-12	278	279	276	276	203,000	2,479.78
1983-07-11	281	281	278	278	197,000	2,497.75
1983-07-09	282	284	282	282	179,000	2,533.69
1983-07-08	281	283	281	282	215,000	2,533.69
1983-07-07	284	285	282	282	423,000	2,533.69
1983-07-06	284	285	283	284	223,000	2,551.66
1983-07-05	288	288	283	283	470,000	2,542.68
1983-07-04	288	290	285	288	523,000	2,587.60
1983-07-02	288	290	286	290	688,000	2,605.57
1983-07-01	286	288	283	285	570,000	2,560.65
1983-06-30	287	290	280	281	746,000	2,524.71
1983-06-29	293	294	285	290	885,000	2,605.57
1983-06-28	289	295	285	292	2,692,001	2,623.54
1983-06-27	290	291	286	289	1,145,000	2,596.59
1983-06-25	284	290	284	289	2,860,001	2,596.59
1983-06-24	278	283	277	283	1,012,000	2,542.68
1983-06-23	275	280	275	280	429,000	2,515.72
1983-06-22	280	283	272	272	927,000	2,443.85
1983-06-21	279	282	276	280	605,000	2,515.72
1983-06-20	284	284	279	279	891,000	2,506.74
1983-06-17	280	286	279	284	3,173,001	2,551.66
1983-06-16	276	278	273	275	481,000	2,470.80
1983-06-15	284	284	270	271	2,365,000	2,434.86
1983-06-14	269	282	267	280	4,067,001	2,515.72
1983-06-13	270	270	267	267	205,000	2,398.92
1983-06-11	269	270	265	270	243,000	2,425.88
1983-06-10	268	269	267	268	265,000	2,407.91
1983-06-09	269	269	265	269	209,000	2,416.89
1983-06-08	266	269	266	268	214,000	2,407.91
1983-06-07	269	270	266	270	344,000	2,425.88
1983-06-06	269	270	267	270	254,000	2,425.88
1983-06-04	271	271	269	271	361,000	2,434.86
1983-06-03	269	271	268	271	350,000	2,434.86
1983-06-02	267	273	267	268	675,000	2,407.91
1983-06-01	267	269	264	264	358,000	2,371.97
1983-05-31	266	270	266	266	168,000	2,389.94
1983-05-30	267	269	265	265	236,000	2,380.95
1983-05-28	262	270	262	265	648,000	2,380.95
1983-05-27	259	261	258	260	507,000	2,336.03
1983-05-26	260	261	259	259	418,000	2,327.04
1983-05-25	265	268	259	259	952,000	2,327.04
1983-05-24	264	265	261	264	139,000	2,371.97
1983-05-23	261	264	260	260	125,000	2,336.03
1983-05-20	261	265	261	265	173,000	2,380.95
1983-05-19	260	264	259	259	149,000	2,327.04
1983-05-18	265	269	260	265	293,000	2,380.95
1983-05-17	266	272	265	270	231,000	2,425.88
1983-05-16	271	272	266	268	102,000	2,407.91
1983-05-14	265	270	265	269	92,000	2,416.89
1983-05-13	274	274	268	269	559,000	2,416.89
1983-05-12	269	274	265	274	976,000	2,461.81
1983-05-11	270	270	260	269	822,000	2,416.89
1983-05-10	259	260	258	260	168,000	2,336.03
1983-05-09	258	260	258	260	95,000	2,336.03
1983-05-07	259	260	258	258	104,000	2,318.06
1983-05-06	259	259	258	259	72,000	2,327.04
1983-05-04	260	263	258	260	252,000	2,336.03
1983-05-02	260	265	260	260	112,000	2,336.03
1983-04-30	261	261	260	260	140,000	2,336.03
1983-04-28	265	265	260	261	188,000	2,345.01
1983-04-27	267	267	263	266	156,000	2,389.94
1983-04-26	268	269	263	267	279,000	2,398.92
1983-04-25	266	270	266	267	189,000	2,398.92
1983-04-23	268	269	264	264	138,000	2,371.97
1983-04-22	270	272	268	270	293,000	2,425.88
1983-04-21	275	276	270	270	602,000	2,425.88
1983-04-20	271	276	271	275	1,808,000	2,470.80
1983-04-19	270	272	268	270	901,000	2,425.88
1983-04-18	262	268	261	268	450,000	2,407.91
1983-04-15	261	262	260	260	274,000	2,336.03
1983-04-14	264	265	261	262	236,000	2,354
1983-04-13	262	265	262	264	69,000	2,371.97
1983-04-12	265	265	261	264	154,000	2,371.97
1983-04-11	268	268	265	265	172,000	2,380.95
1983-04-09	261	269	261	268	405,000	2,407.91
1983-04-08	258	263	258	261	135,000	2,345.01
1983-04-07	260	263	260	263	138,000	2,362.98
1983-04-06	260	264	258	260	194,000	2,336.03
1983-04-05	269	269	261	262	366,000	2,354
1983-04-04	268	269	266	267	233,000	2,398.92
1983-04-02	269	270	265	265	143,000	2,380.95
1983-04-01	270	270	263	265	493,000	2,380.95
1983-03-31	270	271	268	269	242,000	2,416.89
1983-03-30	275	275	269	269	1,217,000	2,416.89
1983-03-29	271	276	270	273	2,422,000	2,452.83
1983-03-28	268	270	265	269	903,000	2,416.89
1983-03-26	263	268	260	266	250,000	2,389.94
1983-03-25	268	268	260	262	485,000	2,354
1983-03-24	268	269	266	267	603,000	2,398.92
1983-03-23	266	271	265	266	2,897,001	2,389.94
1983-03-22	265	265	262	264	912,000	2,371.97
1983-03-18	260	260	256	260	319,000	2,336.03
1983-03-17	260	264	256	256	750,000	2,300.09
1983-03-16	259	264	257	260	946,000	2,336.03
1983-03-15	253	260	253	256	972,000	2,300.09
1983-03-14	250	250	245	250	91,000	2,246.18
1983-03-12	247	247	245	245	21,000	2,201.26
1983-03-11	245	247	244	245	78,000	2,201.26
1983-03-10	244	247	244	245	118,000	2,201.26
1983-03-09	244	245	244	244	69,000	2,192.27
1983-03-08	243	245	243	245	121,000	2,201.26
1983-03-07	247	247	243	243	128,000	2,183.29
1983-03-05	249	250	247	247	157,000	2,219.23
1983-03-04	245	250	245	250	146,000	2,246.18
1983-03-03	249	250	246	246	91,000	2,210.24
1983-03-02	248	254	248	251	120,000	2,255.17
1983-03-01	253	255	247	247	106,000	2,219.23
1983-02-28	257	258	253	257	168,000	2,309.07
1983-02-26	256	258	256	258	139,000	2,318.06
1983-02-25	250	259	249	256	255,000	2,300.09
1983-02-24	245	250	244	250	112,000	2,246.18
1983-02-23	242	245	242	243	132,000	2,183.29
1983-02-22	243	245	242	243	175,000	2,183.29
1983-02-21	245	245	243	243	137,000	2,183.29
1983-02-18	248	248	245	245	157,000	2,201.26
1983-02-17	250	251	248	248	100,000	2,228.21
1983-02-16	253	253	248	250	144,000	2,246.18
1983-02-15	255	255	252	252	254,000	2,264.15
1983-02-14	248	258	248	252	212,000	2,264.15
1983-02-12	247	250	247	247	125,000	2,219.23
1983-02-10	248	249	246	247	187,000	2,219.23
1983-02-09	251	253	248	249	273,000	2,237.20
1983-02-08	255	255	252	253	253,000	2,273.14
1983-02-07	255	255	252	255	181,000	2,291.11
1983-02-05	252	255	250	251	187,000	2,255.17
1983-02-04	254	258	251	251	349,000	2,255.17
1983-02-03	261	263	250	251	594,000	2,255.17
1983-02-02	269	269	263	263	2,096,000	2,362.98
1983-02-01	255	269	253	269	4,381,001	2,416.89
1983-01-31	258	258	256	256	563,000	2,300.09
1983-01-29	249	255	249	255	380,000	2,291.11
1983-01-28	240	249	239	247	357,000	2,219.23
1983-01-27	240	244	240	242	223,000	2,174.30
1983-01-26	242	245	240	240	333,000	2,156.33
1983-01-25	240	242	239	242	842,000	2,174.30
1983-01-24	244	245	241	241	147,000	2,165.32
1983-01-22	245	248	242	247	153,000	2,219.23
1983-01-21	240	250	239	248	436,000	2,228.21
1983-01-20	240	242	240	241	176,000	2,165.32
1983-01-19	241	245	240	242	366,000	2,174.30
1983-01-18	248	250	243	247	337,000	2,219.23
1983-01-17	249	252	248	250	241,000	2,246.18
1983-01-14	254	255	248	249	459,000	2,237.20
1983-01-13	245	255	245	254	312,000	2,282.12
1983-01-12	250	250	245	245	388,000	2,201.26
1983-01-11	250	252	247	250	473,000	2,246.18
1983-01-10	259	259	251	255	385,000	2,291.11
1983-01-08	256	259	254	258	247,000	2,318.06
1983-01-07	260	260	253	255	574,000	2,291.11
1983-01-06	258	262	256	259	629,000	2,327.04
1983-01-05	263	263	253	262	706,000	2,354
1983-01-04	261	263	253	263	464,000	2,362.98

分割・併合履歴： [2016-06-28]1株→0.1株 [1988-03-28]1株→1.06株 [1983-09-27]1株→1.05株