4631 DIC(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 942 | 950 | 933 | 950 | 794,000 | 9,500 |
| 1989-12-28 | 932 | 937 | 929 | 932 | 861,000 | 9,320 |
| 1989-12-27 | 950 | 950 | 930 | 934 | 2,086,000 | 9,340 |
| 1989-12-26 | 950 | 953 | 940 | 940 | 1,400,000 | 9,400 |
| 1989-12-25 | 940 | 948 | 931 | 948 | 1,203,000 | 9,480 |
| 1989-12-22 | 937 | 937 | 930 | 930 | 1,229,000 | 9,300 |
| 1989-12-21 | 935 | 937 | 931 | 935 | 1,366,000 | 9,350 |
| 1989-12-20 | 938 | 939 | 930 | 931 | 1,423,000 | 9,310 |
| 1989-12-19 | 940 | 941 | 930 | 931 | 1,449,000 | 9,310 |
| 1989-12-18 | 945 | 952 | 941 | 941 | 1,509,000 | 9,410 |
| 1989-12-15 | 952 | 952 | 940 | 943 | 1,555,000 | 9,430 |
| 1989-12-14 | 950 | 957 | 943 | 946 | 1,795,000 | 9,460 |
| 1989-12-13 | 956 | 960 | 941 | 945 | 1,867,000 | 9,450 |
| 1989-12-12 | 960 | 965 | 950 | 950 | 2,488,000 | 9,500 |
| 1989-12-11 | 960 | 967 | 955 | 956 | 2,169,000 | 9,560 |
| 1989-12-08 | 964 | 967 | 951 | 955 | 2,449,000 | 9,550 |
| 1989-12-07 | 974 | 975 | 957 | 961 | 5,420,000 | 9,610 |
| 1989-12-06 | 965 | 987 | 965 | 967 | 18,257,000 | 9,670 |
| 1989-12-05 | 947 | 974 | 945 | 974 | 16,164,000 | 9,740 |
| 1989-12-04 | 945 | 948 | 939 | 943 | 2,877,000 | 9,430 |
| 1989-12-01 | 937 | 955 | 931 | 948 | 8,121,000 | 9,480 |
| 1989-11-30 | 935 | 939 | 928 | 934 | 2,271,000 | 9,340 |
| 1989-11-29 | 930 | 948 | 928 | 935 | 8,208,000 | 9,350 |
| 1989-11-28 | 916 | 928 | 913 | 928 | 4,319,000 | 9,280 |
| 1989-11-27 | 915 | 920 | 910 | 916 | 1,954,000 | 9,160 |
| 1989-11-24 | 909 | 914 | 903 | 914 | 1,848,000 | 9,140 |
| 1989-11-22 | 902 | 914 | 898 | 903 | 2,693,000 | 9,030 |
| 1989-11-21 | 891 | 902 | 891 | 898 | 1,130,000 | 8,980 |
| 1989-11-20 | 887 | 897 | 886 | 890 | 587,000 | 8,900 |
| 1989-11-17 | 896 | 899 | 886 | 886 | 649,000 | 8,860 |
| 1989-11-16 | 900 | 900 | 891 | 895 | 859,000 | 8,950 |
| 1989-11-15 | 908 | 908 | 890 | 891 | 1,200,000 | 8,910 |
| 1989-11-14 | 901 | 911 | 898 | 908 | 2,180,000 | 9,080 |
| 1989-11-13 | 894 | 898 | 891 | 898 | 795,000 | 8,980 |
| 1989-11-10 | 881 | 900 | 881 | 886 | 2,331,000 | 8,860 |
| 1989-11-09 | 875 | 884 | 875 | 884 | 1,184,000 | 8,840 |
| 1989-11-08 | 880 | 885 | 875 | 875 | 1,650,000 | 8,750 |
| 1989-11-07 | 883 | 883 | 876 | 880 | 935,000 | 8,800 |
| 1989-11-06 | 878 | 885 | 875 | 885 | 479,000 | 8,850 |
| 1989-11-02 | 878 | 880 | 873 | 880 | 781,000 | 8,800 |
| 1989-11-01 | 879 | 880 | 876 | 879 | 891,000 | 8,790 |
| 1989-10-31 | 872 | 880 | 871 | 879 | 669,000 | 8,790 |
| 1989-10-30 | 875 | 880 | 871 | 871 | 623,000 | 8,710 |
| 1989-10-27 | 873 | 880 | 872 | 872 | 1,754,000 | 8,720 |
| 1989-10-26 | 877 | 885 | 871 | 872 | 1,246,000 | 8,720 |
| 1989-10-25 | 888 | 893 | 878 | 880 | 1,093,000 | 8,800 |
| 1989-10-24 | 882 | 897 | 881 | 890 | 1,040,000 | 8,900 |
| 1989-10-23 | 880 | 880 | 875 | 879 | 2,065,000 | 8,790 |
| 1989-10-20 | 882 | 894 | 879 | 885 | 2,088,000 | 8,850 |
| 1989-10-19 | 885 | 890 | 880 | 880 | 848,000 | 8,800 |
| 1989-10-18 | 872 | 899 | 872 | 885 | 937,000 | 8,850 |
| 1989-10-17 | 886 | 890 | 875 | 875 | 658,000 | 8,750 |
| 1989-10-16 | 880 | 885 | 870 | 876 | 579,000 | 8,760 |
| 1989-10-13 | 880 | 890 | 880 | 888 | 447,000 | 8,880 |
| 1989-10-12 | 880 | 885 | 875 | 878 | 345,000 | 8,780 |
| 1989-10-11 | 886 | 894 | 875 | 876 | 625,000 | 8,760 |
| 1989-10-09 | 890 | 895 | 876 | 876 | 639,000 | 8,760 |
| 1989-10-06 | 889 | 899 | 888 | 894 | 857,000 | 8,940 |
| 1989-10-05 | 891 | 905 | 887 | 887 | 1,190,000 | 8,870 |
| 1989-10-04 | 908 | 908 | 883 | 887 | 929,000 | 8,870 |
| 1989-10-03 | 915 | 916 | 901 | 901 | 998,000 | 9,010 |
| 1989-10-02 | 920 | 929 | 910 | 915 | 1,879,000 | 9,150 |
| 1989-09-29 | 905 | 918 | 892 | 918 | 2,522,000 | 9,180 |
| 1989-09-28 | 882 | 911 | 882 | 900 | 2,037,000 | 9,000 |
| 1989-09-27 | 875 | 894 | 875 | 882 | 2,064,000 | 8,820 |
| 1989-09-26 | 880 | 880 | 873 | 875 | 479,000 | 8,750 |
| 1989-09-25 | 885 | 885 | 870 | 877 | 754,000 | 8,770 |
| 1989-09-22 | 883 | 888 | 875 | 875 | 1,297,000 | 8,750 |
| 1989-09-21 | 880 | 885 | 874 | 883 | 735,000 | 8,830 |
| 1989-09-20 | 877 | 880 | 875 | 880 | 818,000 | 8,800 |
| 1989-09-19 | 875 | 880 | 874 | 875 | 721,000 | 8,750 |
| 1989-09-18 | 882 | 886 | 873 | 873 | 654,000 | 8,730 |
| 1989-09-14 | 884 | 892 | 880 | 881 | 810,000 | 8,810 |
| 1989-09-13 | 880 | 892 | 880 | 883 | 574,000 | 8,830 |
| 1989-09-12 | 872 | 888 | 872 | 888 | 533,000 | 8,880 |
| 1989-09-11 | 877 | 882 | 870 | 882 | 363,000 | 8,820 |
| 1989-09-08 | 877 | 880 | 868 | 877 | 1,170,000 | 8,770 |
| 1989-09-07 | 880 | 885 | 877 | 877 | 828,000 | 8,770 |
| 1989-09-06 | 882 | 888 | 876 | 880 | 897,000 | 8,800 |
| 1989-09-05 | 892 | 892 | 882 | 882 | 460,000 | 8,820 |
| 1989-09-04 | 882 | 892 | 880 | 885 | 550,000 | 8,850 |
| 1989-09-01 | 885 | 890 | 881 | 885 | 589,000 | 8,850 |
| 1989-08-31 | 884 | 894 | 880 | 885 | 1,104,000 | 8,850 |
| 1989-08-30 | 900 | 905 | 888 | 894 | 528,000 | 8,940 |
| 1989-08-29 | 900 | 904 | 892 | 895 | 660,000 | 8,950 |
| 1989-08-28 | 906 | 906 | 895 | 904 | 425,000 | 9,040 |
| 1989-08-25 | 905 | 912 | 904 | 906 | 849,000 | 9,060 |
| 1989-08-24 | 900 | 904 | 895 | 904 | 583,000 | 9,040 |
| 1989-08-23 | 900 | 904 | 899 | 904 | 948,000 | 9,040 |
| 1989-08-22 | 900 | 907 | 899 | 900 | 967,000 | 9,000 |
| 1989-08-21 | 904 | 907 | 899 | 903 | 703,000 | 9,030 |
| 1989-08-18 | 901 | 905 | 896 | 902 | 754,000 | 9,020 |
| 1989-08-17 | 898 | 905 | 890 | 902 | 758,000 | 9,020 |
| 1989-08-16 | 888 | 892 | 886 | 888 | 1,780,000 | 8,880 |
| 1989-08-15 | 886 | 890 | 885 | 885 | 334,000 | 8,850 |
| 1989-08-14 | 891 | 895 | 880 | 885 | 1,455,000 | 8,850 |
| 1989-08-11 | 900 | 904 | 890 | 895 | 1,523,000 | 8,950 |
| 1989-08-10 | 905 | 908 | 900 | 900 | 890,000 | 9,000 |
| 1989-08-09 | 911 | 911 | 905 | 907 | 1,005,000 | 9,070 |
| 1989-08-08 | 910 | 914 | 908 | 910 | 1,232,000 | 9,100 |
| 1989-08-07 | 915 | 915 | 910 | 914 | 914,000 | 9,140 |
| 1989-08-04 | 915 | 915 | 910 | 911 | 714,000 | 9,110 |
| 1989-08-03 | 918 | 929 | 910 | 917 | 2,434,000 | 9,170 |
| 1989-08-02 | 912 | 917 | 907 | 917 | 1,347,000 | 9,170 |
| 1989-08-01 | 915 | 917 | 905 | 913 | 1,199,000 | 9,130 |
| 1989-07-31 | 917 | 917 | 905 | 905 | 838,000 | 9,050 |
| 1989-07-28 | 900 | 917 | 900 | 917 | 1,735,000 | 9,170 |
| 1989-07-27 | 891 | 902 | 890 | 900 | 770,000 | 9,000 |
| 1989-07-26 | 903 | 903 | 890 | 890 | 909,000 | 8,900 |
| 1989-07-25 | 899 | 904 | 895 | 901 | 818,000 | 9,010 |
| 1989-07-24 | 898 | 900 | 889 | 889 | 1,288,000 | 8,890 |
| 1989-07-21 | 895 | 898 | 889 | 892 | 914,000 | 8,920 |
| 1989-07-20 | 885 | 885 | 875 | 885 | 473,000 | 8,850 |
| 1989-07-19 | 880 | 885 | 875 | 875 | 363,000 | 8,750 |
| 1989-07-18 | 880 | 880 | 876 | 876 | 270,000 | 8,760 |
| 1989-07-17 | 880 | 885 | 875 | 876 | 294,000 | 8,760 |
| 1989-07-14 | 879 | 887 | 871 | 877 | 619,000 | 8,770 |
| 1989-07-13 | 868 | 878 | 868 | 875 | 737,000 | 8,750 |
| 1989-07-12 | 871 | 875 | 866 | 873 | 783,000 | 8,730 |
| 1989-07-11 | 871 | 880 | 871 | 875 | 318,000 | 8,750 |
| 1989-07-10 | 883 | 888 | 870 | 873 | 538,000 | 8,730 |
| 1989-07-07 | 889 | 889 | 876 | 885 | 273,000 | 8,850 |
| 1989-07-06 | 871 | 881 | 870 | 881 | 376,000 | 8,810 |
| 1989-07-05 | 861 | 868 | 858 | 864 | 1,034,000 | 8,640 |
| 1989-07-04 | 870 | 870 | 858 | 860 | 762,000 | 8,600 |
| 1989-07-03 | 862 | 865 | 850 | 865 | 341,000 | 8,650 |
| 1989-06-30 | 861 | 872 | 856 | 865 | 769,000 | 8,650 |
| 1989-06-29 | 869 | 879 | 857 | 870 | 1,489,000 | 8,700 |
| 1989-06-28 | 880 | 880 | 869 | 879 | 1,093,000 | 8,790 |
| 1989-06-27 | 885 | 895 | 881 | 881 | 480,000 | 8,810 |
| 1989-06-26 | 895 | 895 | 885 | 885 | 450,000 | 8,850 |
| 1989-06-23 | 897 | 898 | 888 | 891 | 401,000 | 8,910 |
| 1989-06-22 | 881 | 895 | 881 | 895 | 852,000 | 8,950 |
| 1989-06-21 | 887 | 887 | 879 | 879 | 632,000 | 8,790 |
| 1989-06-20 | 871 | 886 | 870 | 879 | 889,000 | 8,790 |
| 1989-06-19 | 880 | 880 | 868 | 871 | 459,000 | 8,710 |
| 1989-06-16 | 872 | 885 | 872 | 875 | 1,334,000 | 8,750 |
| 1989-06-15 | 889 | 893 | 870 | 872 | 892,000 | 8,720 |
| 1989-06-14 | 899 | 899 | 885 | 889 | 1,135,000 | 8,890 |
| 1989-06-13 | 900 | 903 | 890 | 890 | 652,000 | 8,900 |
| 1989-06-12 | 916 | 916 | 891 | 903 | 560,000 | 9,030 |
| 1989-06-09 | 915 | 921 | 910 | 921 | 653,000 | 9,210 |
| 1989-06-08 | 905 | 917 | 902 | 917 | 710,000 | 9,170 |
| 1989-06-07 | 902 | 910 | 891 | 902 | 1,009,000 | 9,020 |
| 1989-06-06 | 895 | 905 | 884 | 895 | 966,000 | 8,950 |
| 1989-06-05 | 910 | 918 | 900 | 900 | 828,000 | 9,000 |
| 1989-06-02 | 916 | 916 | 900 | 903 | 901,000 | 9,030 |
| 1989-06-01 | 926 | 930 | 915 | 916 | 2,313,000 | 9,160 |
| 1989-05-31 | 934 | 934 | 925 | 925 | 1,699,000 | 9,250 |
| 1989-05-30 | 937 | 940 | 931 | 931 | 1,231,000 | 9,310 |
| 1989-05-29 | 941 | 950 | 935 | 940 | 892,000 | 9,400 |
| 1989-05-26 | 931 | 940 | 931 | 934 | 2,138,000 | 9,340 |
| 1989-05-25 | 935 | 935 | 930 | 930 | 2,135,000 | 9,300 |
| 1989-05-24 | 930 | 940 | 930 | 938 | 759,000 | 9,380 |
| 1989-05-23 | 946 | 946 | 915 | 926 | 1,654,000 | 9,260 |
| 1989-05-22 | 961 | 965 | 946 | 946 | 977,000 | 9,460 |
| 1989-05-19 | 968 | 970 | 960 | 965 | 2,304,000 | 9,650 |
| 1989-05-18 | 966 | 973 | 964 | 965 | 1,281,000 | 9,650 |
| 1989-05-17 | 967 | 974 | 963 | 973 | 2,670,000 | 9,730 |
| 1989-05-16 | 975 | 984 | 963 | 963 | 3,642,000 | 9,630 |
| 1989-05-15 | 979 | 980 | 966 | 973 | 3,948,000 | 9,730 |
| 1989-05-12 | 998 | 999 | 976 | 976 | 14,161,000 | 9,760 |
| 1989-05-11 | 974 | 994 | 971 | 994 | 29,409,000 | 9,940 |
| 1989-05-10 | 960 | 988 | 960 | 970 | 12,366,000 | 9,700 |
| 1989-05-09 | 974 | 974 | 955 | 970 | 3,447,000 | 9,700 |
| 1989-05-08 | 971 | 988 | 969 | 975 | 11,846,000 | 9,750 |
| 1989-05-02 | 964 | 971 | 959 | 969 | 5,444,000 | 9,690 |
| 1989-05-01 | 973 | 975 | 961 | 965 | 3,361,000 | 9,650 |
| 1989-04-28 | 973 | 980 | 965 | 970 | 11,631,000 | 9,700 |
| 1989-04-27 | 964 | 990 | 958 | 963 | 25,285,000 | 9,630 |
| 1989-04-26 | 932 | 965 | 927 | 964 | 17,820,000 | 9,640 |
| 1989-04-25 | 928 | 935 | 921 | 930 | 2,312,000 | 9,300 |
| 1989-04-24 | 936 | 942 | 918 | 918 | 2,844,000 | 9,180 |
| 1989-04-21 | 924 | 942 | 919 | 935 | 6,278,000 | 9,350 |
| 1989-04-20 | 930 | 950 | 923 | 925 | 14,436,000 | 9,250 |
| 1989-04-19 | 894 | 919 | 894 | 919 | 4,446,000 | 9,190 |
| 1989-04-18 | 902 | 905 | 891 | 893 | 1,435,000 | 8,930 |
| 1989-04-17 | 892 | 901 | 892 | 897 | 902,000 | 8,970 |
| 1989-04-14 | 905 | 905 | 888 | 891 | 860,000 | 8,910 |
| 1989-04-13 | 907 | 908 | 890 | 895 | 923,000 | 8,950 |
| 1989-04-12 | 916 | 920 | 905 | 910 | 1,482,000 | 9,100 |
| 1989-04-11 | 910 | 915 | 906 | 913 | 1,547,000 | 9,130 |
| 1989-04-10 | 906 | 915 | 901 | 908 | 1,422,000 | 9,080 |
| 1989-04-07 | 906 | 920 | 906 | 910 | 1,632,000 | 9,100 |
| 1989-04-06 | 920 | 920 | 901 | 906 | 1,973,000 | 9,060 |
| 1989-04-05 | 917 | 924 | 907 | 920 | 2,403,000 | 9,200 |
| 1989-04-04 | 929 | 930 | 906 | 907 | 2,642,000 | 9,070 |
| 1989-04-03 | 918 | 921 | 901 | 921 | 2,491,000 | 9,210 |
| 1989-03-31 | 914 | 923 | 905 | 915 | 2,888,000 | 9,150 |
| 1989-03-30 | 894 | 910 | 890 | 905 | 2,643,000 | 9,050 |
| 1989-03-29 | 855 | 896 | 850 | 894 | 965,000 | 8,940 |
| 1989-03-28 | 850 | 860 | 840 | 845 | 1,712,000 | 8,450 |
| 1989-03-27 | 855 | 860 | 835 | 835 | 1,136,000 | 8,350 |
| 1989-03-24 | 851 | 855 | 843 | 845 | 1,034,000 | 8,450 |
| 1989-03-23 | 855 | 856 | 845 | 853 | 985,000 | 8,530 |
| 1989-03-22 | 870 | 873 | 840 | 850 | 1,087,000 | 8,500 |
| 1989-03-20 | 875 | 880 | 870 | 870 | 928,000 | 8,700 |
| 1989-03-17 | 885 | 890 | 876 | 884 | 590,000 | 8,840 |
| 1989-03-16 | 886 | 887 | 875 | 875 | 1,169,000 | 8,750 |
| 1989-03-15 | 891 | 891 | 871 | 886 | 1,551,000 | 8,860 |
| 1989-03-14 | 899 | 903 | 886 | 890 | 994,000 | 8,900 |
| 1989-03-13 | 895 | 899 | 890 | 891 | 638,000 | 8,910 |
| 1989-03-10 | 900 | 903 | 890 | 890 | 837,000 | 8,900 |
| 1989-03-09 | 906 | 906 | 891 | 896 | 798,000 | 8,960 |
| 1989-03-08 | 906 | 910 | 903 | 903 | 1,073,000 | 9,030 |
| 1989-03-07 | 901 | 915 | 900 | 903 | 1,163,000 | 9,030 |
| 1989-03-06 | 908 | 914 | 900 | 900 | 893,000 | 9,000 |
| 1989-03-03 | 925 | 925 | 905 | 918 | 1,099,000 | 9,180 |
| 1989-03-02 | 920 | 920 | 905 | 905 | 1,113,000 | 9,050 |
| 1989-03-01 | 938 | 938 | 911 | 918 | 2,691,000 | 9,180 |
| 1989-02-28 | 931 | 934 | 907 | 911 | 2,097,000 | 9,110 |
| 1989-02-27 | 940 | 948 | 920 | 921 | 2,207,000 | 9,210 |
| 1989-02-23 | 927 | 954 | 927 | 943 | 10,440,000 | 9,430 |
| 1989-02-22 | 930 | 944 | 917 | 917 | 3,905,000 | 9,170 |
| 1989-02-21 | 944 | 944 | 920 | 929 | 2,238,000 | 9,290 |
| 1989-02-20 | 955 | 960 | 936 | 940 | 6,920,000 | 9,400 |
| 1989-02-17 | 935 | 955 | 935 | 947 | 22,844,000 | 9,470 |
| 1989-02-16 | 914 | 932 | 914 | 921 | 13,917,000 | 9,210 |
| 1989-02-15 | 892 | 915 | 891 | 911 | 7,219,000 | 9,110 |
| 1989-02-14 | 900 | 910 | 888 | 890 | 6,191,000 | 8,900 |
| 1989-02-13 | 890 | 905 | 886 | 895 | 3,063,000 | 8,950 |
| 1989-02-10 | 886 | 891 | 885 | 891 | 3,616,000 | 8,910 |
| 1989-02-09 | 880 | 885 | 876 | 883 | 1,789,000 | 8,830 |
| 1989-02-08 | 865 | 880 | 865 | 880 | 2,010,000 | 8,800 |
| 1989-02-07 | 873 | 879 | 865 | 865 | 1,480,000 | 8,650 |
| 1989-02-06 | 873 | 878 | 871 | 872 | 818,000 | 8,720 |
| 1989-02-03 | 871 | 878 | 869 | 869 | 2,125,000 | 8,690 |
| 1989-02-02 | 875 | 875 | 866 | 870 | 840,000 | 8,700 |
| 1989-02-01 | 882 | 885 | 865 | 879 | 1,815,000 | 8,790 |
| 1989-01-31 | 879 | 887 | 878 | 886 | 1,439,000 | 8,860 |
| 1989-01-30 | 880 | 898 | 877 | 888 | 1,729,000 | 8,880 |
| 1989-01-28 | 865 | 877 | 864 | 877 | 1,085,000 | 8,770 |
| 1989-01-27 | 869 | 870 | 863 | 863 | 2,769,000 | 8,630 |
| 1989-01-26 | 863 | 868 | 860 | 865 | 2,790,000 | 8,650 |
| 1989-01-25 | 865 | 870 | 859 | 865 | 3,907,000 | 8,650 |
| 1989-01-24 | 865 | 870 | 860 | 865 | 2,712,000 | 8,650 |
| 1989-01-23 | 872 | 875 | 861 | 866 | 1,590,000 | 8,660 |
| 1989-01-20 | 875 | 880 | 875 | 877 | 825,000 | 8,770 |
| 1989-01-19 | 890 | 895 | 878 | 880 | 1,442,000 | 8,800 |
| 1989-01-18 | 900 | 903 | 880 | 880 | 6,422,000 | 8,800 |
| 1989-01-17 | 885 | 890 | 879 | 883 | 1,223,000 | 8,830 |
| 1989-01-13 | 890 | 895 | 882 | 895 | 1,734,000 | 8,950 |
| 1989-01-12 | 900 | 900 | 890 | 890 | 1,047,000 | 8,900 |
| 1989-01-11 | 886 | 905 | 879 | 899 | 3,728,000 | 8,990 |
| 1989-01-10 | 899 | 902 | 885 | 886 | 3,651,000 | 8,860 |
| 1989-01-09 | 924 | 925 | 895 | 902 | 3,154,000 | 9,020 |
| 1989-01-06 | 920 | 925 | 912 | 915 | 1,909,000 | 9,150 |
| 1989-01-05 | 913 | 928 | 905 | 924 | 2,989,000 | 9,240 |
| 1989-01-04 | 909 | 915 | 899 | 914 | 495,000 | 9,140 |
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
