4631 DIC(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 474 | 474 | 463 | 473 | 206,000 | 4,730 |
| 1990-12-27 | 473 | 475 | 469 | 475 | 421,000 | 4,750 |
| 1990-12-26 | 477 | 480 | 461 | 465 | 237,000 | 4,650 |
| 1990-12-25 | 490 | 491 | 470 | 475 | 243,000 | 4,750 |
| 1990-12-21 | 490 | 495 | 480 | 495 | 233,000 | 4,950 |
| 1990-12-20 | 515 | 515 | 500 | 500 | 292,000 | 5,000 |
| 1990-12-19 | 515 | 515 | 508 | 512 | 798,000 | 5,120 |
| 1990-12-18 | 509 | 515 | 501 | 509 | 368,000 | 5,090 |
| 1990-12-17 | 515 | 518 | 507 | 509 | 333,000 | 5,090 |
| 1990-12-14 | 512 | 528 | 512 | 519 | 1,196,000 | 5,190 |
| 1990-12-13 | 522 | 530 | 515 | 522 | 1,774,000 | 5,220 |
| 1990-12-12 | 509 | 520 | 504 | 517 | 1,044,000 | 5,170 |
| 1990-12-11 | 500 | 509 | 493 | 509 | 1,308,000 | 5,090 |
| 1990-12-10 | 499 | 509 | 488 | 491 | 548,000 | 4,910 |
| 1990-12-07 | 474 | 499 | 470 | 489 | 817,000 | 4,890 |
| 1990-12-06 | 440 | 446 | 433 | 445 | 370,000 | 4,450 |
| 1990-12-05 | 426 | 434 | 420 | 425 | 912,000 | 4,250 |
| 1990-12-04 | 437 | 440 | 421 | 421 | 487,000 | 4,210 |
| 1990-12-03 | 440 | 460 | 436 | 436 | 371,000 | 4,360 |
| 1990-11-30 | 420 | 441 | 420 | 435 | 739,000 | 4,350 |
| 1990-11-29 | 455 | 456 | 440 | 445 | 468,000 | 4,450 |
| 1990-11-28 | 482 | 484 | 467 | 469 | 551,000 | 4,690 |
| 1990-11-27 | 490 | 490 | 476 | 482 | 481,000 | 4,820 |
| 1990-11-26 | 486 | 495 | 482 | 485 | 306,000 | 4,850 |
| 1990-11-22 | 485 | 490 | 480 | 488 | 441,000 | 4,880 |
| 1990-11-21 | 481 | 485 | 476 | 480 | 344,000 | 4,800 |
| 1990-11-20 | 489 | 508 | 485 | 500 | 380,000 | 5,000 |
| 1990-11-19 | 486 | 498 | 485 | 489 | 256,000 | 4,890 |
| 1990-11-16 | 482 | 488 | 481 | 481 | 591,000 | 4,810 |
| 1990-11-15 | 493 | 495 | 485 | 487 | 496,000 | 4,870 |
| 1990-11-14 | 501 | 507 | 493 | 493 | 655,000 | 4,930 |
| 1990-11-13 | 507 | 511 | 501 | 502 | 545,000 | 5,020 |
| 1990-11-09 | 494 | 495 | 480 | 483 | 663,000 | 4,830 |
| 1990-11-08 | 502 | 510 | 500 | 504 | 526,000 | 5,040 |
| 1990-11-07 | 516 | 530 | 511 | 530 | 504,000 | 5,300 |
| 1990-11-06 | 534 | 559 | 521 | 540 | 467,000 | 5,400 |
| 1990-11-05 | 535 | 542 | 524 | 540 | 253,000 | 5,400 |
| 1990-11-02 | 534 | 535 | 512 | 515 | 700,000 | 5,150 |
| 1990-11-01 | 567 | 567 | 530 | 535 | 481,000 | 5,350 |
| 1990-10-31 | 557 | 569 | 557 | 557 | 578,000 | 5,570 |
| 1990-10-30 | 565 | 570 | 553 | 560 | 1,144,000 | 5,600 |
| 1990-10-29 | 552 | 570 | 552 | 570 | 801,000 | 5,700 |
| 1990-10-26 | 550 | 559 | 550 | 557 | 618,000 | 5,570 |
| 1990-10-25 | 539 | 566 | 539 | 566 | 792,000 | 5,660 |
| 1990-10-24 | 550 | 550 | 530 | 549 | 516,000 | 5,490 |
| 1990-10-23 | 565 | 575 | 555 | 558 | 1,041,000 | 5,580 |
| 1990-10-22 | 560 | 570 | 555 | 566 | 651,000 | 5,660 |
| 1990-10-19 | 548 | 581 | 548 | 570 | 1,724,000 | 5,700 |
| 1990-10-18 | 530 | 554 | 530 | 554 | 1,026,000 | 5,540 |
| 1990-10-17 | 540 | 540 | 515 | 538 | 611,000 | 5,380 |
| 1990-10-16 | 524 | 550 | 515 | 540 | 728,000 | 5,400 |
| 1990-10-15 | 511 | 525 | 502 | 514 | 464,000 | 5,140 |
| 1990-10-12 | 502 | 510 | 500 | 510 | 328,000 | 5,100 |
| 1990-10-11 | 506 | 519 | 502 | 511 | 449,000 | 5,110 |
| 1990-10-09 | 542 | 550 | 522 | 526 | 835,000 | 5,260 |
| 1990-10-08 | 530 | 543 | 530 | 540 | 1,004,000 | 5,400 |
| 1990-10-05 | 506 | 534 | 506 | 525 | 775,000 | 5,250 |
| 1990-10-04 | 500 | 519 | 500 | 516 | 823,000 | 5,160 |
| 1990-10-03 | 501 | 534 | 501 | 520 | 792,000 | 5,200 |
| 1990-10-02 | 500 | 535 | 499 | 530 | 964,000 | 5,300 |
| 1990-10-01 | 500 | 504 | 472 | 472 | 798,000 | 4,720 |
| 1990-09-28 | 502 | 512 | 490 | 510 | 1,423,000 | 5,100 |
| 1990-09-27 | 501 | 529 | 490 | 529 | 993,000 | 5,290 |
| 1990-09-26 | 559 | 565 | 515 | 530 | 1,003,000 | 5,300 |
| 1990-09-25 | 552 | 565 | 552 | 558 | 828,000 | 5,580 |
| 1990-09-21 | 560 | 575 | 551 | 575 | 1,359,000 | 5,750 |
| 1990-09-20 | 579 | 582 | 565 | 566 | 1,527,000 | 5,660 |
| 1990-09-19 | 585 | 595 | 572 | 577 | 2,348,000 | 5,770 |
| 1990-09-18 | 594 | 604 | 550 | 566 | 6,190,000 | 5,660 |
| 1990-09-17 | 565 | 595 | 565 | 588 | 11,069,000 | 5,880 |
| 1990-09-14 | 550 | 550 | 538 | 545 | 586,000 | 5,450 |
| 1990-09-13 | 550 | 560 | 541 | 545 | 1,046,000 | 5,450 |
| 1990-09-12 | 505 | 560 | 501 | 541 | 680,000 | 5,410 |
| 1990-09-11 | 510 | 512 | 504 | 509 | 619,000 | 5,090 |
| 1990-09-10 | 491 | 509 | 491 | 504 | 767,000 | 5,040 |
| 1990-09-07 | 498 | 500 | 476 | 488 | 683,000 | 4,880 |
| 1990-09-06 | 516 | 520 | 501 | 501 | 340,000 | 5,010 |
| 1990-09-05 | 526 | 526 | 502 | 510 | 514,000 | 5,100 |
| 1990-09-04 | 530 | 540 | 520 | 520 | 166,000 | 5,200 |
| 1990-09-03 | 565 | 565 | 530 | 530 | 264,000 | 5,300 |
| 1990-08-31 | 578 | 578 | 560 | 565 | 661,000 | 5,650 |
| 1990-08-30 | 540 | 570 | 520 | 563 | 1,045,000 | 5,630 |
| 1990-08-29 | 533 | 549 | 530 | 533 | 644,000 | 5,330 |
| 1990-08-28 | 532 | 545 | 522 | 530 | 931,000 | 5,300 |
| 1990-08-27 | 490 | 520 | 488 | 512 | 944,000 | 5,120 |
| 1990-08-24 | 472 | 491 | 471 | 478 | 923,000 | 4,780 |
| 1990-08-23 | 520 | 525 | 470 | 480 | 1,013,000 | 4,800 |
| 1990-08-22 | 571 | 571 | 525 | 535 | 577,000 | 5,350 |
| 1990-08-21 | 594 | 594 | 575 | 575 | 316,000 | 5,750 |
| 1990-08-20 | 571 | 587 | 571 | 584 | 162,000 | 5,840 |
| 1990-08-17 | 591 | 598 | 585 | 598 | 210,000 | 5,980 |
| 1990-08-16 | 613 | 613 | 605 | 607 | 263,000 | 6,070 |
| 1990-08-15 | 590 | 620 | 590 | 613 | 495,000 | 6,130 |
| 1990-08-14 | 581 | 594 | 575 | 590 | 279,000 | 5,900 |
| 1990-08-13 | 591 | 591 | 567 | 580 | 325,000 | 5,800 |
| 1990-08-10 | 601 | 605 | 590 | 590 | 438,000 | 5,900 |
| 1990-08-09 | 618 | 618 | 600 | 601 | 383,000 | 6,010 |
| 1990-08-08 | 586 | 618 | 586 | 618 | 457,000 | 6,180 |
| 1990-08-07 | 580 | 599 | 571 | 586 | 460,000 | 5,860 |
| 1990-08-06 | 619 | 620 | 601 | 610 | 494,000 | 6,100 |
| 1990-08-03 | 646 | 660 | 645 | 650 | 308,000 | 6,500 |
| 1990-08-02 | 663 | 670 | 651 | 670 | 438,000 | 6,700 |
| 1990-08-01 | 676 | 680 | 660 | 661 | 355,000 | 6,610 |
| 1990-07-31 | 656 | 659 | 649 | 656 | 460,000 | 6,560 |
| 1990-07-30 | 651 | 651 | 641 | 646 | 218,000 | 6,460 |
| 1990-07-27 | 670 | 670 | 620 | 641 | 418,000 | 6,410 |
| 1990-07-26 | 678 | 678 | 666 | 668 | 381,000 | 6,680 |
| 1990-07-25 | 684 | 684 | 668 | 678 | 518,000 | 6,780 |
| 1990-07-24 | 678 | 680 | 670 | 678 | 307,000 | 6,780 |
| 1990-07-23 | 700 | 700 | 680 | 680 | 279,000 | 6,800 |
| 1990-07-20 | 717 | 717 | 695 | 695 | 583,000 | 6,950 |
| 1990-07-19 | 714 | 728 | 706 | 707 | 1,255,000 | 7,070 |
| 1990-07-18 | 691 | 713 | 690 | 704 | 938,000 | 7,040 |
| 1990-07-17 | 689 | 699 | 689 | 690 | 523,000 | 6,900 |
| 1990-07-16 | 684 | 689 | 675 | 689 | 394,000 | 6,890 |
| 1990-07-13 | 669 | 685 | 668 | 684 | 469,000 | 6,840 |
| 1990-07-12 | 665 | 670 | 665 | 669 | 225,000 | 6,690 |
| 1990-07-11 | 675 | 675 | 662 | 666 | 225,000 | 6,660 |
| 1990-07-10 | 675 | 676 | 665 | 665 | 267,000 | 6,650 |
| 1990-07-09 | 676 | 678 | 675 | 675 | 217,000 | 6,750 |
| 1990-07-06 | 677 | 686 | 676 | 678 | 176,000 | 6,780 |
| 1990-07-05 | 685 | 696 | 678 | 686 | 543,000 | 6,860 |
| 1990-07-04 | 684 | 689 | 675 | 676 | 399,000 | 6,760 |
| 1990-07-03 | 690 | 691 | 684 | 684 | 581,000 | 6,840 |
| 1990-07-02 | 683 | 690 | 683 | 685 | 135,000 | 6,850 |
| 1990-06-29 | 690 | 696 | 681 | 683 | 725,000 | 6,830 |
| 1990-06-28 | 680 | 690 | 680 | 689 | 729,000 | 6,890 |
| 1990-06-27 | 666 | 680 | 665 | 670 | 645,000 | 6,700 |
| 1990-06-26 | 660 | 666 | 659 | 665 | 463,000 | 6,650 |
| 1990-06-25 | 680 | 680 | 662 | 662 | 346,000 | 6,620 |
| 1990-06-22 | 685 | 685 | 670 | 673 | 545,000 | 6,730 |
| 1990-06-21 | 692 | 693 | 680 | 680 | 568,000 | 6,800 |
| 1990-06-20 | 695 | 700 | 691 | 691 | 355,000 | 6,910 |
| 1990-06-19 | 707 | 708 | 702 | 702 | 408,000 | 7,020 |
| 1990-06-18 | 720 | 720 | 706 | 706 | 535,000 | 7,060 |
| 1990-06-15 | 713 | 720 | 710 | 710 | 801,000 | 7,100 |
| 1990-06-14 | 713 | 717 | 711 | 712 | 495,000 | 7,120 |
| 1990-06-13 | 725 | 725 | 711 | 711 | 484,000 | 7,110 |
| 1990-06-12 | 728 | 730 | 717 | 717 | 662,000 | 7,170 |
| 1990-06-11 | 730 | 735 | 728 | 728 | 600,000 | 7,280 |
| 1990-06-08 | 734 | 735 | 730 | 730 | 844,000 | 7,300 |
| 1990-06-07 | 724 | 734 | 720 | 730 | 816,000 | 7,300 |
| 1990-06-06 | 715 | 724 | 715 | 724 | 1,123,000 | 7,240 |
| 1990-06-05 | 718 | 720 | 717 | 717 | 1,273,000 | 7,170 |
| 1990-06-04 | 721 | 728 | 716 | 717 | 719,000 | 7,170 |
| 1990-06-01 | 730 | 734 | 721 | 721 | 721,000 | 7,210 |
| 1990-05-31 | 727 | 740 | 726 | 734 | 859,000 | 7,340 |
| 1990-05-30 | 726 | 730 | 721 | 721 | 516,000 | 7,210 |
| 1990-05-29 | 740 | 740 | 730 | 730 | 677,000 | 7,300 |
| 1990-05-28 | 735 | 740 | 729 | 740 | 961,000 | 7,400 |
| 1990-05-25 | 728 | 734 | 725 | 734 | 742,000 | 7,340 |
| 1990-05-24 | 735 | 735 | 725 | 728 | 362,000 | 7,280 |
| 1990-05-23 | 741 | 742 | 730 | 730 | 678,000 | 7,300 |
| 1990-05-22 | 723 | 739 | 723 | 735 | 534,000 | 7,350 |
| 1990-05-21 | 754 | 754 | 732 | 740 | 519,000 | 7,400 |
| 1990-05-18 | 760 | 765 | 746 | 754 | 857,000 | 7,540 |
| 1990-05-17 | 775 | 775 | 762 | 762 | 768,000 | 7,620 |
| 1990-05-16 | 758 | 779 | 755 | 773 | 2,535,000 | 7,730 |
| 1990-05-15 | 754 | 769 | 751 | 759 | 2,992,000 | 7,590 |
| 1990-05-14 | 740 | 753 | 734 | 753 | 2,325,000 | 7,530 |
| 1990-05-11 | 734 | 734 | 727 | 730 | 719,000 | 7,300 |
| 1990-05-10 | 750 | 754 | 732 | 735 | 1,842,000 | 7,350 |
| 1990-05-09 | 720 | 748 | 720 | 748 | 2,901,000 | 7,480 |
| 1990-05-08 | 715 | 717 | 706 | 715 | 761,000 | 7,150 |
| 1990-05-07 | 704 | 720 | 698 | 720 | 977,000 | 7,200 |
| 1990-05-02 | 694 | 704 | 688 | 698 | 982,000 | 6,980 |
| 1990-05-01 | 696 | 698 | 685 | 694 | 291,000 | 6,940 |
| 1990-04-27 | 700 | 708 | 685 | 686 | 1,081,000 | 6,860 |
| 1990-04-26 | 684 | 700 | 680 | 700 | 1,953,000 | 7,000 |
| 1990-04-25 | 689 | 689 | 670 | 674 | 910,000 | 6,740 |
| 1990-04-24 | 665 | 675 | 660 | 675 | 595,000 | 6,750 |
| 1990-04-23 | 670 | 680 | 665 | 665 | 384,000 | 6,650 |
| 1990-04-20 | 670 | 679 | 665 | 670 | 928,000 | 6,700 |
| 1990-04-19 | 660 | 665 | 650 | 660 | 1,361,000 | 6,600 |
| 1990-04-18 | 653 | 653 | 645 | 649 | 529,000 | 6,490 |
| 1990-04-17 | 648 | 655 | 642 | 655 | 784,000 | 6,550 |
| 1990-04-16 | 642 | 642 | 630 | 635 | 225,000 | 6,350 |
| 1990-04-13 | 652 | 652 | 641 | 644 | 342,000 | 6,440 |
| 1990-04-12 | 659 | 659 | 641 | 642 | 466,000 | 6,420 |
| 1990-04-11 | 660 | 660 | 646 | 650 | 523,000 | 6,500 |
| 1990-04-10 | 669 | 669 | 630 | 640 | 492,000 | 6,400 |
| 1990-04-09 | 667 | 675 | 653 | 670 | 1,103,000 | 6,700 |
| 1990-04-06 | 639 | 648 | 630 | 647 | 586,000 | 6,470 |
| 1990-04-05 | 580 | 585 | 542 | 579 | 1,002,000 | 5,790 |
| 1990-04-04 | 620 | 635 | 585 | 585 | 632,000 | 5,850 |
| 1990-04-03 | 600 | 623 | 590 | 623 | 1,088,000 | 6,230 |
| 1990-04-02 | 591 | 605 | 590 | 590 | 385,000 | 5,900 |
| 1990-03-30 | 660 | 660 | 650 | 660 | 630,000 | 6,600 |
| 1990-03-29 | 674 | 679 | 655 | 655 | 712,000 | 6,550 |
| 1990-03-28 | 689 | 689 | 680 | 682 | 766,000 | 6,820 |
| 1990-03-27 | 681 | 690 | 680 | 689 | 1,292,000 | 6,890 |
| 1990-03-26 | 650 | 670 | 649 | 670 | 1,309,000 | 6,700 |
| 1990-03-23 | 637 | 645 | 625 | 630 | 3,351,000 | 6,300 |
| 1990-03-22 | 652 | 662 | 610 | 619 | 1,010,000 | 6,190 |
| 1990-03-20 | 710 | 715 | 675 | 682 | 1,090,000 | 6,820 |
| 1990-03-19 | 749 | 750 | 701 | 720 | 407,000 | 7,200 |
| 1990-03-16 | 752 | 770 | 750 | 755 | 411,000 | 7,550 |
| 1990-03-15 | 760 | 769 | 741 | 750 | 810,000 | 7,500 |
| 1990-03-14 | 784 | 785 | 766 | 766 | 441,000 | 7,660 |
| 1990-03-13 | 795 | 795 | 785 | 785 | 404,000 | 7,850 |
| 1990-03-12 | 795 | 800 | 793 | 799 | 495,000 | 7,990 |
| 1990-03-09 | 790 | 805 | 790 | 797 | 526,000 | 7,970 |
| 1990-03-08 | 790 | 800 | 783 | 795 | 875,000 | 7,950 |
| 1990-03-07 | 805 | 805 | 790 | 793 | 533,000 | 7,930 |
| 1990-03-06 | 791 | 804 | 790 | 804 | 2,599,000 | 8,040 |
| 1990-03-05 | 800 | 804 | 785 | 800 | 736,000 | 8,000 |
| 1990-03-02 | 804 | 812 | 800 | 810 | 685,000 | 8,100 |
| 1990-03-01 | 815 | 815 | 805 | 814 | 554,000 | 8,140 |
| 1990-02-28 | 810 | 819 | 805 | 818 | 1,111,000 | 8,180 |
| 1990-02-27 | 815 | 820 | 775 | 800 | 1,220,000 | 8,000 |
| 1990-02-26 | 820 | 820 | 740 | 765 | 694,000 | 7,650 |
| 1990-02-23 | 860 | 870 | 830 | 833 | 474,000 | 8,330 |
| 1990-02-22 | 872 | 880 | 868 | 877 | 538,000 | 8,770 |
| 1990-02-21 | 880 | 885 | 872 | 872 | 737,000 | 8,720 |
| 1990-02-20 | 890 | 891 | 881 | 890 | 487,000 | 8,900 |
| 1990-02-19 | 902 | 904 | 891 | 895 | 572,000 | 8,950 |
| 1990-02-16 | 900 | 904 | 893 | 900 | 481,000 | 9,000 |
| 1990-02-15 | 897 | 904 | 895 | 900 | 569,000 | 9,000 |
| 1990-02-14 | 896 | 905 | 891 | 894 | 629,000 | 8,940 |
| 1990-02-13 | 908 | 908 | 891 | 906 | 853,000 | 9,060 |
| 1990-02-09 | 901 | 908 | 900 | 908 | 816,000 | 9,080 |
| 1990-02-08 | 908 | 909 | 903 | 909 | 516,000 | 9,090 |
| 1990-02-07 | 910 | 914 | 905 | 910 | 484,000 | 9,100 |
| 1990-02-06 | 912 | 915 | 909 | 911 | 702,000 | 9,110 |
| 1990-02-05 | 907 | 909 | 901 | 909 | 3,168,000 | 9,090 |
| 1990-02-02 | 911 | 919 | 906 | 906 | 773,000 | 9,060 |
| 1990-02-01 | 910 | 914 | 909 | 912 | 765,000 | 9,120 |
| 1990-01-31 | 907 | 908 | 903 | 906 | 747,000 | 9,060 |
| 1990-01-30 | 909 | 914 | 903 | 905 | 998,000 | 9,050 |
| 1990-01-29 | 910 | 910 | 899 | 908 | 1,833,000 | 9,080 |
| 1990-01-26 | 906 | 909 | 901 | 902 | 890,000 | 9,020 |
| 1990-01-25 | 908 | 918 | 905 | 906 | 1,303,000 | 9,060 |
| 1990-01-24 | 912 | 920 | 907 | 908 | 1,580,000 | 9,080 |
| 1990-01-23 | 908 | 915 | 902 | 910 | 1,995,000 | 9,100 |
| 1990-01-22 | 904 | 910 | 900 | 910 | 871,000 | 9,100 |
| 1990-01-19 | 901 | 910 | 893 | 905 | 1,485,000 | 9,050 |
| 1990-01-18 | 917 | 919 | 908 | 908 | 1,433,000 | 9,080 |
| 1990-01-17 | 913 | 920 | 912 | 920 | 932,000 | 9,200 |
| 1990-01-16 | 912 | 928 | 911 | 912 | 768,000 | 9,120 |
| 1990-01-12 | 930 | 930 | 921 | 927 | 849,000 | 9,270 |
| 1990-01-11 | 913 | 920 | 909 | 920 | 1,264,000 | 9,200 |
| 1990-01-10 | 938 | 938 | 910 | 911 | 1,339,000 | 9,110 |
| 1990-01-09 | 938 | 942 | 931 | 932 | 1,253,000 | 9,320 |
| 1990-01-08 | 943 | 943 | 931 | 937 | 1,513,000 | 9,370 |
| 1990-01-05 | 947 | 947 | 935 | 939 | 2,031,000 | 9,390 |
| 1990-01-04 | 945 | 950 | 940 | 947 | 854,000 | 9,470 |
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
