4631 DIC(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	325	325	318	325	590,000	3,066.04
1985-12-27	318	325	315	325	596,000	3,066.04
1985-12-26	326	330	315	315	2,274,001	2,971.70
1985-12-25	316	324	315	320	782,000	3,018.87
1985-12-24	315	318	315	315	327,000	2,971.70
1985-12-23	319	319	315	315	298,000	2,971.70
1985-12-21	315	320	315	319	277,000	3,009.43
1985-12-20	320	320	315	315	748,000	2,971.70
1985-12-19	321	322	318	321	771,000	3,028.30
1985-12-18	320	324	320	321	1,007,000	3,028.30
1985-12-17	324	325	320	320	445,000	3,018.87
1985-12-16	330	330	325	325	644,000	3,066.04
1985-12-13	329	329	320	321	992,000	3,028.30
1985-12-12	335	335	324	329	1,348,000	3,103.77
1985-12-11	333	334	322	334	1,685,000	3,150.94
1985-12-10	337	337	332	333	2,081,000	3,141.51
1985-12-09	332	340	331	335	6,189,001	3,160.38
1985-12-07	331	333	328	333	1,626,000	3,141.51
1985-12-06	335	338	333	333	7,453,002	3,141.51
1985-12-05	332	333	326	326	4,335,001	3,075.47
1985-12-04	321	336	321	332	14,010,003	3,132.08
1985-12-03	323	327	321	321	1,744,000	3,028.30
1985-12-02	327	331	323	325	6,693,002	3,066.04
1985-11-30	315	327	315	327	3,716,001	3,084.91
1985-11-29	319	319	310	310	647,000	2,924.53
1985-11-28	328	329	313	316	5,624,001	2,981.13
1985-11-27	306	327	303	323	8,488,002	3,047.17
1985-11-26	308	310	305	309	348,000	2,915.09
1985-11-25	306	313	305	313	935,000	2,952.83
1985-11-22	301	305	301	301	345,000	2,839.62
1985-11-21	301	307	301	303	326,000	2,858.49
1985-11-20	300	301	299	300	81,000	2,830.19
1985-11-19	304	304	300	301	157,000	2,839.62
1985-11-18	305	306	301	304	309,000	2,867.92
1985-11-16	301	304	300	302	252,000	2,849.06
1985-11-15	300	302	298	298	342,000	2,811.32
1985-11-14	300	300	296	300	104,000	2,830.19
1985-11-13	299	300	297	297	149,000	2,801.89
1985-11-12	299	302	297	297	165,000	2,801.89
1985-11-11	300	304	299	299	146,000	2,820.75
1985-11-08	300	303	299	299	141,000	2,820.75
1985-11-07	300	302	298	299	158,000	2,820.75
1985-11-06	300	305	300	303	122,000	2,858.49
1985-11-05	300	305	299	300	234,000	2,830.19
1985-11-02	301	302	300	300	171,000	2,830.19
1985-11-01	308	308	300	302	259,000	2,849.06
1985-10-31	302	310	301	307	343,000	2,896.23
1985-10-30	300	303	300	302	232,000	2,849.06
1985-10-29	305	309	299	304	346,000	2,867.92
1985-10-28	306	306	299	299	273,000	2,820.75
1985-10-26	300	305	296	296	305,000	2,792.45
1985-10-25	310	314	303	303	713,000	2,858.49
1985-10-24	312	314	303	306	758,000	2,886.79
1985-10-23	312	322	309	315	5,004,001	2,971.70
1985-10-22	299	315	298	313	2,242,001	2,952.83
1985-10-21	298	300	297	297	69,000	2,801.89
1985-10-19	297	300	297	297	96,000	2,801.89
1985-10-18	298	300	297	298	194,000	2,811.32
1985-10-17	300	303	298	298	377,000	2,811.32
1985-10-16	303	305	300	304	251,000	2,867.92
1985-10-15	305	305	301	305	724,000	2,877.36
1985-10-14	305	305	303	305	218,000	2,877.36
1985-10-11	305	309	304	305	380,000	2,877.36
1985-10-09	308	308	305	305	261,000	2,877.36
1985-10-08	305	310	303	307	371,000	2,896.23
1985-10-07	301	305	298	305	260,000	2,877.36
1985-10-05	300	300	296	300	172,000	2,830.19
1985-10-04	300	305	300	300	182,000	2,830.19
1985-10-03	306	308	303	305	296,000	2,877.36
1985-10-02	308	310	300	308	660,000	2,905.66
1985-10-01	298	314	298	303	1,370,000	2,858.49
1985-09-30	295	299	292	294	156,000	2,773.58
1985-09-28	293	298	292	294	54,000	2,773.58
1985-09-27	297	300	290	292	309,000	2,754.72
1985-09-26	288	305	287	298	630,000	2,811.32
1985-09-25	292	292	288	288	597,000	2,716.98
1985-09-24	292	295	290	290	570,000	2,735.85
1985-09-21	291	295	289	290	344,000	2,735.85
1985-09-20	287	295	286	295	944,000	2,783.02
1985-09-19	288	289	287	288	409,000	2,716.98
1985-09-18	290	290	287	289	284,000	2,726.42
1985-09-17	292	292	285	290	1,318,000	2,735.85
1985-09-13	295	296	288	292	810,000	2,754.72
1985-09-12	296	298	295	295	131,000	2,783.02
1985-09-11	301	302	294	294	488,000	2,773.58
1985-09-10	298	303	298	303	69,000	2,858.49
1985-09-09	300	304	298	298	79,000	2,811.32
1985-09-07	301	304	298	298	173,000	2,811.32
1985-09-06	305	305	298	304	271,000	2,867.92
1985-09-05	300	304	298	300	320,000	2,830.19
1985-09-04	304	308	299	299	246,000	2,820.75
1985-09-03	309	311	304	305	356,000	2,877.36
1985-09-02	314	315	305	314	561,000	2,962.26
1985-08-31	311	315	311	314	489,000	2,962.26
1985-08-30	301	316	301	311	1,016,000	2,933.96
1985-08-29	299	300	298	300	277,000	2,830.19
1985-08-28	297	303	297	298	312,000	2,811.32
1985-08-27	296	300	296	297	455,000	2,801.89
1985-08-26	300	300	297	297	441,000	2,801.89
1985-08-24	302	302	297	298	209,000	2,811.32
1985-08-23	300	302	298	302	362,000	2,849.06
1985-08-22	300	304	296	303	266,000	2,858.49
1985-08-21	295	300	294	300	212,000	2,830.19
1985-08-20	295	297	294	294	112,000	2,773.58
1985-08-19	295	297	295	295	142,000	2,783.02
1985-08-17	293	295	292	294	183,000	2,773.58
1985-08-16	293	297	293	293	233,000	2,764.15
1985-08-15	294	297	294	297	146,000	2,801.89
1985-08-14	294	300	294	294	186,000	2,773.58
1985-08-13	296	296	294	294	134,000	2,773.58
1985-08-12	295	299	295	295	215,000	2,783.02
1985-08-09	294	297	294	295	166,000	2,783.02
1985-08-08	295	296	294	294	179,000	2,773.58
1985-08-07	295	295	294	295	162,000	2,783.02
1985-08-06	295	299	295	295	247,000	2,783.02
1985-08-05	300	300	295	296	243,000	2,792.45
1985-08-03	295	297	295	295	211,000	2,783.02
1985-08-02	301	301	298	299	333,000	2,820.75
1985-08-01	292	314	292	303	630,000	2,858.49
1985-07-31	288	292	287	291	348,000	2,745.28
1985-07-30	292	292	287	287	270,000	2,707.55
1985-07-29	290	297	290	292	1,058,000	2,754.72
1985-07-27	298	300	295	295	311,000	2,783.02
1985-07-26	300	301	300	300	470,000	2,830.19
1985-07-25	301	302	300	301	1,077,000	2,839.62
1985-07-24	300	302	300	300	348,000	2,830.19
1985-07-23	300	301	300	301	305,000	2,839.62
1985-07-22	303	304	300	300	293,000	2,830.19
1985-07-20	301	303	300	302	168,000	2,849.06
1985-07-19	305	305	300	302	312,000	2,849.06
1985-07-18	304	304	303	303	205,000	2,858.49
1985-07-17	302	309	302	303	459,000	2,858.49
1985-07-16	304	310	299	300	452,000	2,830.19
1985-07-15	306	313	301	305	349,000	2,877.36
1985-07-12	310	312	305	305	1,536,000	2,877.36
1985-07-11	310	313	310	313	558,000	2,952.83
1985-07-10	310	314	310	310	480,000	2,924.53
1985-07-09	317	317	310	313	727,000	2,952.83
1985-07-08	327	327	318	318	1,232,000	3,000
1985-07-06	319	327	317	322	2,266,001	3,037.74
1985-07-05	328	330	316	320	4,089,001	3,018.87
1985-07-04	320	326	320	326	4,896,001	3,075.47
1985-07-03	311	321	311	320	2,247,001	3,018.87
1985-07-02	316	317	312	316	566,000	2,981.13
1985-07-01	321	321	312	313	773,000	2,952.83
1985-06-29	320	324	319	321	983,000	3,028.30
1985-06-28	310	320	310	317	1,025,000	2,990.57
1985-06-27	313	314	306	310	501,000	2,924.53
1985-06-26	310	313	303	313	3,680,001	2,952.83
1985-06-25	311	313	310	312	966,000	2,943.40
1985-06-24	317	318	311	314	1,424,000	2,962.26
1985-06-22	310	316	310	316	1,351,000	2,981.13
1985-06-21	310	314	307	310	989,000	2,924.53
1985-06-20	323	324	311	311	1,155,000	2,933.96
1985-06-19	320	327	317	323	2,964,001	3,047.17
1985-06-18	324	327	317	320	3,129,001	3,018.87
1985-06-17	315	320	315	320	1,169,000	3,018.87
1985-06-15	316	319	315	315	722,000	2,971.70
1985-06-14	320	323	315	315	3,341,001	2,971.70
1985-06-13	311	315	311	315	1,067,000	2,971.70
1985-06-12	315	318	315	315	1,766,000	2,971.70
1985-06-11	317	319	312	315	1,228,000	2,971.70
1985-06-10	317	319	314	318	1,161,000	3,000
1985-06-07	325	325	315	315	2,331,001	2,971.70
1985-06-06	330	332	321	322	8,043,002	3,037.74
1985-06-05	315	330	312	330	13,366,003	3,113.21
1985-06-04	302	312	300	312	3,134,001	2,943.40
1985-06-03	305	305	299	299	1,686,000	2,820.75
1985-06-01	301	305	301	305	552,000	2,877.36
1985-05-31	298	305	298	304	955,000	2,867.92
1985-05-30	302	304	299	303	712,000	2,858.49
1985-05-29	307	308	300	304	2,004,000	2,867.92
1985-05-28	300	307	297	303	1,284,000	2,858.49
1985-05-27	292	300	290	300	1,145,000	2,830.19
1985-05-25	290	292	289	290	498,000	2,735.85
1985-05-24	292	293	289	289	828,000	2,726.42
1985-05-23	292	294	290	292	632,000	2,754.72
1985-05-22	286	295	285	287	1,916,000	2,707.55
1985-05-21	286	290	286	286	406,000	2,698.11
1985-05-20	286	288	284	288	263,000	2,716.98
1985-05-18	283	285	282	283	1,137,000	2,669.81
1985-05-17	284	288	281	283	1,364,000	2,669.81
1985-05-16	285	290	284	286	552,000	2,698.11
1985-05-15	286	290	284	285	314,000	2,688.68
1985-05-14	290	291	285	288	1,202,000	2,716.98
1985-05-13	287	295	287	290	69,000	2,735.85
1985-05-10	288	290	287	287	330,000	2,707.55
1985-05-09	288	290	288	288	459,000	2,716.98
1985-05-08	292	292	288	288	916,000	2,716.98
1985-05-07	290	293	288	292	430,000	2,754.72
1985-05-04	288	295	288	289	568,000	2,726.42
1985-05-02	289	290	287	287	538,000	2,707.55
1985-05-01	288	290	288	288	431,000	2,716.98
1985-04-30	290	293	288	290	322,000	2,735.85
1985-04-27	295	295	288	294	242,000	2,773.58
1985-04-26	290	294	286	294	2,288,001	2,773.58
1985-04-25	294	295	292	294	326,000	2,773.58
1985-04-24	292	298	291	296	452,000	2,792.45
1985-04-23	297	302	290	290	652,000	2,735.85
1985-04-22	301	310	295	295	1,255,000	2,783.02
1985-04-20	300	309	297	305	2,255,001	2,877.36
1985-04-19	281	303	278	295	2,423,001	2,783.02
1985-04-18	289	290	284	285	417,000	2,688.68
1985-04-17	285	294	285	292	507,000	2,754.72
1985-04-16	298	300	284	289	647,000	2,726.42
1985-04-15	299	305	298	305	383,000	2,877.36
1985-04-12	301	302	298	299	404,000	2,820.75
1985-04-11	301	305	299	301	616,000	2,839.62
1985-04-10	303	306	300	306	815,000	2,886.79
1985-04-09	302	304	301	301	369,000	2,839.62
1985-04-08	303	305	301	301	660,000	2,839.62
1985-04-06	300	305	300	303	366,000	2,858.49
1985-04-05	303	312	301	308	1,204,000	2,905.66
1985-04-04	293	303	292	299	1,187,000	2,820.75
1985-04-03	295	297	290	291	755,000	2,745.28
1985-04-02	293	298	291	296	843,000	2,792.45
1985-04-01	288	290	288	288	249,000	2,716.98
1985-03-30	287	290	286	290	161,000	2,735.85
1985-03-29	289	292	287	287	251,000	2,707.55
1985-03-28	290	298	289	290	349,000	2,735.85
1985-03-27	284	291	284	290	680,000	2,735.85
1985-03-26	293	294	288	292	870,000	2,754.72
1985-03-25	293	296	292	294	328,000	2,773.58
1985-03-23	290	295	289	291	146,000	2,745.28
1985-03-22	288	292	288	288	403,000	2,716.98
1985-03-20	302	307	286	293	1,800,000	2,764.15
1985-03-19	310	310	305	305	1,852,000	2,877.36
1985-03-18	306	313	306	310	1,009,000	2,924.53
1985-03-16	309	310	306	310	937,000	2,924.53
1985-03-15	311	313	308	308	624,000	2,905.66
1985-03-14	314	315	310	314	1,972,000	2,962.26
1985-03-13	316	319	313	313	4,070,001	2,952.83
1985-03-12	307	316	305	316	3,601,001	2,981.13
1985-03-11	303	310	303	307	1,269,000	2,896.23
1985-03-08	305	305	300	305	1,584,000	2,877.36
1985-03-07	305	310	304	305	2,873,001	2,877.36
1985-03-06	291	303	290	303	1,814,000	2,858.49
1985-03-05	290	295	290	290	1,043,000	2,735.85
1985-03-04	295	300	289	295	488,000	2,783.02
1985-03-02	285	290	285	290	327,000	2,735.85
1985-03-01	285	295	285	295	420,000	2,783.02
1985-02-28	283	285	281	283	506,000	2,669.81
1985-02-27	282	285	282	284	290,000	2,679.25
1985-02-26	285	286	282	282	605,000	2,660.38
1985-02-25	285	288	281	281	623,000	2,650.94
1985-02-23	282	290	282	290	109,000	2,735.85
1985-02-22	285	285	281	281	431,000	2,650.94
1985-02-21	282	289	280	289	446,000	2,726.42
1985-02-20	285	288	281	281	362,000	2,650.94
1985-02-19	281	285	280	281	382,000	2,650.94
1985-02-18	288	288	281	282	538,000	2,660.38
1985-02-16	292	292	282	290	252,000	2,735.85
1985-02-15	285	290	281	287	760,000	2,707.55
1985-02-14	285	285	280	285	1,678,000	2,688.68
1985-02-13	290	292	284	285	797,000	2,688.68
1985-02-12	291	291	289	289	611,000	2,726.42
1985-02-08	293	296	289	291	1,622,000	2,745.28
1985-02-07	292	299	292	296	858,000	2,792.45
1985-02-06	302	303	297	297	1,014,000	2,801.89
1985-02-05	301	309	301	301	623,000	2,839.62
1985-02-04	315	316	301	301	1,158,000	2,839.62
1985-02-02	306	318	306	315	2,165,001	2,971.70
1985-02-01	296	296	292	296	818,000	2,792.45
1985-01-31	297	299	295	297	789,000	2,801.89
1985-01-30	295	300	291	297	2,100,001	2,801.89
1985-01-29	300	304	296	300	3,199,001	2,830.19
1985-01-28	300	310	299	305	4,460,001	2,877.36
1985-01-26	302	303	300	300	1,382,000	2,830.19
1985-01-25	310	310	307	307	1,782,000	2,896.23
1985-01-24	310	312	310	312	1,640,000	2,943.40
1985-01-23	315	316	310	310	1,086,000	2,924.53
1985-01-22	318	322	317	317	702,000	2,990.57
1985-01-21	314	320	314	318	791,000	3,000
1985-01-19	311	314	310	314	1,641,000	2,962.26
1985-01-18	313	315	310	313	2,105,001	2,952.83
1985-01-17	315	317	315	316	1,895,000	2,981.13
1985-01-16	316	319	313	315	1,218,000	2,971.70
1985-01-14	320	322	316	319	1,384,000	3,009.43
1985-01-11	323	324	319	322	1,430,000	3,037.74
1985-01-10	327	329	320	323	2,916,001	3,047.17
1985-01-09	337	339	328	330	3,703,001	3,113.21
1985-01-08	331	338	331	337	7,479,002	3,179.25
1985-01-07	328	331	322	331	4,239,001	3,122.64
1985-01-05	329	329	323	327	1,124,000	3,084.91
1985-01-04	329	332	327	332	1,889,000	3,132.08

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