4631 DIC(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 499 | 508 | 491 | 493 | 704,000 | 4,930 |
| 1991-12-27 | 496 | 500 | 491 | 495 | 226,000 | 4,950 |
| 1991-12-26 | 494 | 499 | 492 | 495 | 504,000 | 4,950 |
| 1991-12-25 | 495 | 500 | 491 | 499 | 482,000 | 4,990 |
| 1991-12-24 | 517 | 520 | 491 | 495 | 633,000 | 4,950 |
| 1991-12-20 | 516 | 520 | 510 | 510 | 309,000 | 5,100 |
| 1991-12-19 | 535 | 535 | 510 | 516 | 285,000 | 5,160 |
| 1991-12-18 | 545 | 545 | 540 | 540 | 175,000 | 5,400 |
| 1991-12-17 | 558 | 559 | 550 | 550 | 350,000 | 5,500 |
| 1991-12-16 | 552 | 562 | 550 | 559 | 186,000 | 5,590 |
| 1991-12-13 | 565 | 565 | 537 | 549 | 846,000 | 5,490 |
| 1991-12-12 | 545 | 549 | 536 | 536 | 368,000 | 5,360 |
| 1991-12-11 | 548 | 550 | 545 | 545 | 614,000 | 5,450 |
| 1991-12-10 | 560 | 560 | 540 | 548 | 578,000 | 5,480 |
| 1991-12-09 | 555 | 555 | 541 | 550 | 159,000 | 5,500 |
| 1991-12-06 | 536 | 550 | 536 | 540 | 427,000 | 5,400 |
| 1991-12-05 | 540 | 543 | 533 | 535 | 193,000 | 5,350 |
| 1991-12-04 | 524 | 550 | 523 | 550 | 391,000 | 5,500 |
| 1991-12-03 | 527 | 539 | 522 | 532 | 495,000 | 5,320 |
| 1991-12-02 | 526 | 530 | 517 | 522 | 615,000 | 5,220 |
| 1991-11-29 | 564 | 565 | 540 | 545 | 795,000 | 5,450 |
| 1991-11-28 | 580 | 580 | 565 | 565 | 358,000 | 5,650 |
| 1991-11-27 | 572 | 587 | 566 | 587 | 410,000 | 5,870 |
| 1991-11-26 | 570 | 574 | 556 | 562 | 470,000 | 5,620 |
| 1991-11-25 | 568 | 578 | 565 | 570 | 334,000 | 5,700 |
| 1991-11-22 | 580 | 580 | 571 | 572 | 453,000 | 5,720 |
| 1991-11-21 | 600 | 603 | 570 | 575 | 1,050,000 | 5,750 |
| 1991-11-20 | 577 | 608 | 577 | 581 | 2,211,000 | 5,810 |
| 1991-11-19 | 567 | 587 | 560 | 577 | 667,000 | 5,770 |
| 1991-11-18 | 545 | 565 | 545 | 560 | 815,000 | 5,600 |
| 1991-11-15 | 586 | 586 | 568 | 570 | 729,000 | 5,700 |
| 1991-11-14 | 594 | 599 | 585 | 585 | 428,000 | 5,850 |
| 1991-11-13 | 599 | 604 | 590 | 594 | 358,000 | 5,940 |
| 1991-11-12 | 580 | 596 | 578 | 596 | 633,000 | 5,960 |
| 1991-11-11 | 581 | 581 | 575 | 576 | 388,000 | 5,760 |
| 1991-11-08 | 608 | 610 | 591 | 591 | 505,000 | 5,910 |
| 1991-11-07 | 610 | 612 | 608 | 608 | 532,000 | 6,080 |
| 1991-11-06 | 609 | 615 | 608 | 608 | 1,845,000 | 6,080 |
| 1991-11-05 | 611 | 615 | 608 | 612 | 677,000 | 6,120 |
| 1991-11-01 | 611 | 615 | 610 | 611 | 670,000 | 6,110 |
| 1991-10-31 | 622 | 625 | 610 | 611 | 1,748,000 | 6,110 |
| 1991-10-30 | 619 | 632 | 618 | 618 | 1,607,000 | 6,180 |
| 1991-10-29 | 618 | 624 | 615 | 617 | 1,200,000 | 6,170 |
| 1991-10-28 | 616 | 620 | 615 | 615 | 632,000 | 6,150 |
| 1991-10-25 | 611 | 620 | 610 | 620 | 883,000 | 6,200 |
| 1991-10-24 | 621 | 626 | 616 | 616 | 798,000 | 6,160 |
| 1991-10-23 | 628 | 628 | 615 | 616 | 1,138,000 | 6,160 |
| 1991-10-22 | 615 | 630 | 614 | 629 | 1,479,000 | 6,290 |
| 1991-10-21 | 630 | 630 | 616 | 616 | 958,000 | 6,160 |
| 1991-10-18 | 631 | 633 | 621 | 622 | 1,373,000 | 6,220 |
| 1991-10-17 | 640 | 640 | 628 | 632 | 1,558,000 | 6,320 |
| 1991-10-16 | 646 | 648 | 638 | 640 | 1,831,000 | 6,400 |
| 1991-10-15 | 641 | 649 | 634 | 636 | 2,068,000 | 6,360 |
| 1991-10-14 | 631 | 637 | 626 | 630 | 1,329,000 | 6,300 |
| 1991-10-11 | 637 | 640 | 628 | 639 | 958,000 | 6,390 |
| 1991-10-09 | 625 | 643 | 625 | 627 | 1,455,000 | 6,270 |
| 1991-10-08 | 624 | 662 | 624 | 633 | 1,961,000 | 6,330 |
| 1991-10-07 | 637 | 639 | 625 | 627 | 935,000 | 6,270 |
| 1991-10-04 | 645 | 649 | 627 | 629 | 3,356,000 | 6,290 |
| 1991-10-03 | 660 | 660 | 647 | 651 | 3,612,000 | 6,510 |
| 1991-10-02 | 660 | 675 | 636 | 662 | 5,930,000 | 6,620 |
| 1991-10-01 | 661 | 677 | 655 | 655 | 5,539,000 | 6,550 |
| 1991-09-30 | 666 | 673 | 651 | 665 | 3,218,000 | 6,650 |
| 1991-09-27 | 674 | 694 | 662 | 675 | 8,171,000 | 6,750 |
| 1991-09-26 | 695 | 720 | 672 | 680 | 26,472,000 | 6,800 |
| 1991-09-25 | 604 | 701 | 603 | 701 | 21,631,000 | 7,010 |
| 1991-09-24 | 613 | 624 | 604 | 604 | 3,820,000 | 6,040 |
| 1991-09-20 | 675 | 679 | 623 | 633 | 25,870,000 | 6,330 |
| 1991-09-19 | 635 | 635 | 635 | 635 | 4,261,000 | 6,350 |
| 1991-09-18 | 547 | 549 | 531 | 535 | 1,065,000 | 5,350 |
| 1991-09-17 | 545 | 550 | 541 | 548 | 933,000 | 5,480 |
| 1991-09-13 | 535 | 541 | 521 | 540 | 1,564,000 | 5,400 |
| 1991-09-12 | 523 | 524 | 510 | 511 | 1,019,000 | 5,110 |
| 1991-09-11 | 508 | 525 | 508 | 523 | 1,035,000 | 5,230 |
| 1991-09-10 | 536 | 536 | 522 | 525 | 269,000 | 5,250 |
| 1991-09-09 | 535 | 548 | 535 | 535 | 397,000 | 5,350 |
| 1991-09-06 | 535 | 553 | 533 | 535 | 1,548,000 | 5,350 |
| 1991-09-05 | 520 | 537 | 518 | 535 | 1,167,000 | 5,350 |
| 1991-09-04 | 516 | 524 | 509 | 518 | 289,000 | 5,180 |
| 1991-09-03 | 521 | 525 | 505 | 525 | 1,028,000 | 5,250 |
| 1991-09-02 | 510 | 523 | 508 | 523 | 392,000 | 5,230 |
| 1991-08-30 | 504 | 509 | 504 | 508 | 243,000 | 5,080 |
| 1991-08-29 | 500 | 507 | 495 | 505 | 294,000 | 5,050 |
| 1991-08-28 | 485 | 510 | 477 | 510 | 356,000 | 5,100 |
| 1991-08-27 | 481 | 491 | 475 | 475 | 355,000 | 4,750 |
| 1991-08-26 | 505 | 505 | 471 | 476 | 226,000 | 4,760 |
| 1991-08-23 | 513 | 518 | 505 | 505 | 271,000 | 5,050 |
| 1991-08-22 | 524 | 524 | 510 | 523 | 386,000 | 5,230 |
| 1991-08-21 | 480 | 501 | 479 | 494 | 528,000 | 4,940 |
| 1991-08-20 | 495 | 500 | 470 | 480 | 323,000 | 4,800 |
| 1991-08-19 | 510 | 510 | 495 | 495 | 965,000 | 4,950 |
| 1991-08-16 | 520 | 525 | 515 | 520 | 227,000 | 5,200 |
| 1991-08-15 | 523 | 524 | 515 | 524 | 306,000 | 5,240 |
| 1991-08-14 | 525 | 531 | 518 | 523 | 438,000 | 5,230 |
| 1991-08-13 | 529 | 536 | 526 | 526 | 299,000 | 5,260 |
| 1991-08-12 | 549 | 549 | 542 | 543 | 495,000 | 5,430 |
| 1991-08-09 | 547 | 548 | 544 | 545 | 493,000 | 5,450 |
| 1991-08-08 | 548 | 558 | 546 | 550 | 407,000 | 5,500 |
| 1991-08-07 | 550 | 553 | 545 | 552 | 329,000 | 5,520 |
| 1991-08-06 | 547 | 550 | 546 | 550 | 416,000 | 5,500 |
| 1991-08-05 | 552 | 560 | 549 | 557 | 567,000 | 5,570 |
| 1991-08-02 | 560 | 568 | 560 | 560 | 766,000 | 5,600 |
| 1991-08-01 | 564 | 568 | 555 | 557 | 605,000 | 5,570 |
| 1991-07-31 | 568 | 574 | 565 | 572 | 1,339,000 | 5,720 |
| 1991-07-30 | 542 | 570 | 542 | 560 | 2,210,000 | 5,600 |
| 1991-07-29 | 541 | 550 | 538 | 540 | 549,000 | 5,400 |
| 1991-07-26 | 548 | 548 | 539 | 541 | 566,000 | 5,410 |
| 1991-07-25 | 530 | 540 | 530 | 540 | 687,000 | 5,400 |
| 1991-07-24 | 520 | 525 | 520 | 521 | 380,000 | 5,210 |
| 1991-07-23 | 525 | 525 | 515 | 525 | 351,000 | 5,250 |
| 1991-07-22 | 530 | 530 | 524 | 530 | 522,000 | 5,300 |
| 1991-07-19 | 534 | 535 | 527 | 530 | 359,000 | 5,300 |
| 1991-07-18 | 535 | 536 | 533 | 535 | 179,000 | 5,350 |
| 1991-07-17 | 535 | 538 | 534 | 538 | 211,000 | 5,380 |
| 1991-07-16 | 540 | 548 | 536 | 539 | 192,000 | 5,390 |
| 1991-07-15 | 541 | 550 | 538 | 550 | 121,000 | 5,500 |
| 1991-07-12 | 537 | 550 | 527 | 550 | 649,000 | 5,500 |
| 1991-07-11 | 540 | 542 | 531 | 535 | 568,000 | 5,350 |
| 1991-07-10 | 540 | 549 | 532 | 549 | 920,000 | 5,490 |
| 1991-07-09 | 510 | 540 | 500 | 540 | 778,000 | 5,400 |
| 1991-07-08 | 520 | 523 | 495 | 510 | 600,000 | 5,100 |
| 1991-07-05 | 522 | 525 | 512 | 525 | 351,000 | 5,250 |
| 1991-07-04 | 523 | 530 | 520 | 522 | 238,000 | 5,220 |
| 1991-07-03 | 545 | 545 | 537 | 543 | 311,000 | 5,430 |
| 1991-07-02 | 545 | 549 | 540 | 545 | 287,000 | 5,450 |
| 1991-07-01 | 541 | 546 | 533 | 540 | 198,000 | 5,400 |
| 1991-06-28 | 537 | 537 | 530 | 536 | 413,000 | 5,360 |
| 1991-06-27 | 530 | 537 | 525 | 533 | 352,000 | 5,330 |
| 1991-06-26 | 537 | 540 | 528 | 530 | 428,000 | 5,300 |
| 1991-06-25 | 540 | 545 | 528 | 536 | 442,000 | 5,360 |
| 1991-06-24 | 552 | 552 | 540 | 540 | 454,000 | 5,400 |
| 1991-06-21 | 556 | 556 | 537 | 550 | 1,088,000 | 5,500 |
| 1991-06-20 | 546 | 546 | 525 | 526 | 893,000 | 5,260 |
| 1991-06-19 | 554 | 555 | 545 | 546 | 984,000 | 5,460 |
| 1991-06-18 | 555 | 555 | 551 | 554 | 359,000 | 5,540 |
| 1991-06-17 | 562 | 565 | 551 | 551 | 472,000 | 5,510 |
| 1991-06-14 | 559 | 563 | 547 | 558 | 884,000 | 5,580 |
| 1991-06-13 | 548 | 560 | 541 | 559 | 447,000 | 5,590 |
| 1991-06-12 | 546 | 546 | 540 | 540 | 238,000 | 5,400 |
| 1991-06-11 | 547 | 550 | 545 | 545 | 193,000 | 5,450 |
| 1991-06-10 | 549 | 549 | 540 | 549 | 403,000 | 5,490 |
| 1991-06-07 | 554 | 559 | 550 | 554 | 583,000 | 5,540 |
| 1991-06-06 | 558 | 560 | 550 | 560 | 616,000 | 5,600 |
| 1991-06-05 | 575 | 575 | 554 | 554 | 326,000 | 5,540 |
| 1991-06-04 | 564 | 575 | 558 | 566 | 1,073,000 | 5,660 |
| 1991-06-03 | 560 | 574 | 560 | 569 | 1,048,000 | 5,690 |
| 1991-05-31 | 551 | 555 | 548 | 551 | 238,000 | 5,510 |
| 1991-05-30 | 555 | 555 | 543 | 544 | 141,000 | 5,440 |
| 1991-05-29 | 561 | 561 | 540 | 549 | 493,000 | 5,490 |
| 1991-05-28 | 565 | 569 | 556 | 560 | 275,000 | 5,600 |
| 1991-05-27 | 569 | 569 | 565 | 565 | 115,000 | 5,650 |
| 1991-05-24 | 577 | 577 | 562 | 565 | 200,000 | 5,650 |
| 1991-05-23 | 555 | 578 | 555 | 578 | 655,000 | 5,780 |
| 1991-05-22 | 537 | 559 | 537 | 559 | 387,000 | 5,590 |
| 1991-05-21 | 532 | 544 | 530 | 543 | 193,000 | 5,430 |
| 1991-05-20 | 537 | 545 | 530 | 537 | 119,000 | 5,370 |
| 1991-05-17 | 542 | 551 | 535 | 545 | 153,000 | 5,450 |
| 1991-05-16 | 541 | 541 | 530 | 541 | 259,000 | 5,410 |
| 1991-05-15 | 545 | 545 | 540 | 544 | 307,000 | 5,440 |
| 1991-05-14 | 562 | 564 | 551 | 551 | 188,000 | 5,510 |
| 1991-05-13 | 560 | 565 | 554 | 562 | 154,000 | 5,620 |
| 1991-05-10 | 562 | 570 | 553 | 555 | 302,000 | 5,550 |
| 1991-05-09 | 570 | 570 | 562 | 570 | 338,000 | 5,700 |
| 1991-05-08 | 560 | 571 | 557 | 568 | 1,048,000 | 5,680 |
| 1991-05-07 | 558 | 565 | 555 | 555 | 124,000 | 5,550 |
| 1991-05-02 | 567 | 570 | 557 | 560 | 370,000 | 5,600 |
| 1991-05-01 | 556 | 569 | 551 | 565 | 276,000 | 5,650 |
| 1991-04-30 | 554 | 557 | 547 | 555 | 537,000 | 5,550 |
| 1991-04-26 | 550 | 558 | 550 | 557 | 324,000 | 5,570 |
| 1991-04-25 | 553 | 560 | 550 | 550 | 595,000 | 5,500 |
| 1991-04-24 | 565 | 565 | 555 | 556 | 416,000 | 5,560 |
| 1991-04-23 | 553 | 570 | 553 | 565 | 390,000 | 5,650 |
| 1991-04-22 | 557 | 568 | 555 | 558 | 453,000 | 5,580 |
| 1991-04-19 | 570 | 578 | 563 | 563 | 713,000 | 5,630 |
| 1991-04-18 | 575 | 575 | 571 | 571 | 512,000 | 5,710 |
| 1991-04-17 | 585 | 590 | 575 | 575 | 652,000 | 5,750 |
| 1991-04-16 | 593 | 597 | 579 | 585 | 624,000 | 5,850 |
| 1991-04-15 | 598 | 605 | 592 | 597 | 865,000 | 5,970 |
| 1991-04-12 | 569 | 617 | 569 | 617 | 629,000 | 6,170 |
| 1991-04-11 | 571 | 580 | 570 | 579 | 427,000 | 5,790 |
| 1991-04-10 | 581 | 585 | 575 | 580 | 333,000 | 5,800 |
| 1991-04-09 | 588 | 590 | 581 | 588 | 333,000 | 5,880 |
| 1991-04-08 | 593 | 599 | 585 | 594 | 672,000 | 5,940 |
| 1991-04-05 | 604 | 605 | 593 | 599 | 620,000 | 5,990 |
| 1991-04-04 | 605 | 609 | 596 | 608 | 660,000 | 6,080 |
| 1991-04-03 | 595 | 614 | 589 | 605 | 1,093,000 | 6,050 |
| 1991-04-02 | 602 | 602 | 586 | 595 | 644,000 | 5,950 |
| 1991-04-01 | 604 | 605 | 590 | 605 | 551,000 | 6,050 |
| 1991-03-29 | 619 | 625 | 603 | 604 | 2,475,000 | 6,040 |
| 1991-03-28 | 585 | 620 | 582 | 620 | 3,160,000 | 6,200 |
| 1991-03-27 | 592 | 595 | 581 | 585 | 1,358,000 | 5,850 |
| 1991-03-26 | 557 | 580 | 557 | 575 | 596,000 | 5,750 |
| 1991-03-25 | 562 | 568 | 551 | 553 | 1,119,000 | 5,530 |
| 1991-03-22 | 580 | 583 | 572 | 572 | 607,000 | 5,720 |
| 1991-03-20 | 580 | 589 | 580 | 580 | 882,000 | 5,800 |
| 1991-03-19 | 609 | 613 | 594 | 595 | 1,414,000 | 5,950 |
| 1991-03-18 | 609 | 620 | 605 | 615 | 2,184,000 | 6,150 |
| 1991-03-15 | 606 | 612 | 603 | 609 | 1,698,000 | 6,090 |
| 1991-03-14 | 616 | 616 | 602 | 604 | 1,596,000 | 6,040 |
| 1991-03-13 | 640 | 640 | 606 | 612 | 4,719,000 | 6,120 |
| 1991-03-12 | 620 | 644 | 618 | 634 | 14,252,000 | 6,340 |
| 1991-03-11 | 608 | 614 | 599 | 611 | 4,402,000 | 6,110 |
| 1991-03-08 | 585 | 599 | 584 | 598 | 2,627,000 | 5,980 |
| 1991-03-07 | 590 | 605 | 576 | 579 | 5,494,000 | 5,790 |
| 1991-03-06 | 580 | 595 | 566 | 590 | 5,742,000 | 5,900 |
| 1991-03-05 | 542 | 553 | 538 | 550 | 560,000 | 5,500 |
| 1991-03-04 | 551 | 556 | 541 | 541 | 381,000 | 5,410 |
| 1991-03-01 | 560 | 560 | 548 | 556 | 816,000 | 5,560 |
| 1991-02-28 | 564 | 569 | 552 | 560 | 1,404,000 | 5,600 |
| 1991-02-27 | 550 | 560 | 547 | 554 | 1,672,000 | 5,540 |
| 1991-02-26 | 595 | 597 | 565 | 570 | 2,583,000 | 5,700 |
| 1991-02-25 | 578 | 598 | 572 | 598 | 6,767,000 | 5,980 |
| 1991-02-22 | 560 | 584 | 550 | 568 | 5,843,000 | 5,680 |
| 1991-02-21 | 530 | 554 | 528 | 545 | 2,384,000 | 5,450 |
| 1991-02-20 | 541 | 549 | 518 | 532 | 1,823,000 | 5,320 |
| 1991-02-19 | 538 | 560 | 534 | 539 | 2,899,000 | 5,390 |
| 1991-02-18 | 525 | 544 | 525 | 539 | 1,445,000 | 5,390 |
| 1991-02-15 | 514 | 515 | 505 | 515 | 750,000 | 5,150 |
| 1991-02-14 | 502 | 529 | 502 | 514 | 1,249,000 | 5,140 |
| 1991-02-13 | 505 | 509 | 500 | 508 | 741,000 | 5,080 |
| 1991-02-12 | 505 | 507 | 500 | 505 | 949,000 | 5,050 |
| 1991-02-08 | 475 | 497 | 472 | 485 | 895,000 | 4,850 |
| 1991-02-07 | 470 | 475 | 463 | 472 | 707,000 | 4,720 |
| 1991-02-06 | 450 | 470 | 450 | 468 | 878,000 | 4,680 |
| 1991-02-05 | 442 | 446 | 440 | 445 | 491,000 | 4,450 |
| 1991-02-04 | 443 | 443 | 430 | 442 | 258,000 | 4,420 |
| 1991-02-01 | 435 | 435 | 429 | 433 | 407,000 | 4,330 |
| 1991-01-31 | 450 | 450 | 435 | 435 | 284,000 | 4,350 |
| 1991-01-30 | 449 | 450 | 445 | 446 | 138,000 | 4,460 |
| 1991-01-29 | 444 | 450 | 443 | 449 | 122,000 | 4,490 |
| 1991-01-28 | 451 | 455 | 448 | 448 | 166,000 | 4,480 |
| 1991-01-25 | 453 | 455 | 447 | 452 | 388,000 | 4,520 |
| 1991-01-24 | 441 | 450 | 441 | 448 | 276,000 | 4,480 |
| 1991-01-23 | 451 | 458 | 440 | 440 | 488,000 | 4,400 |
| 1991-01-22 | 465 | 465 | 455 | 460 | 295,000 | 4,600 |
| 1991-01-21 | 473 | 473 | 458 | 463 | 395,000 | 4,630 |
| 1991-01-18 | 479 | 484 | 456 | 473 | 882,000 | 4,730 |
| 1991-01-17 | 437 | 484 | 437 | 469 | 888,000 | 4,690 |
| 1991-01-16 | 459 | 459 | 445 | 447 | 327,000 | 4,470 |
| 1991-01-14 | 464 | 464 | 450 | 464 | 566,000 | 4,640 |
| 1991-01-11 | 454 | 460 | 449 | 459 | 496,000 | 4,590 |
| 1991-01-10 | 439 | 450 | 439 | 449 | 189,000 | 4,490 |
| 1991-01-09 | 447 | 457 | 438 | 438 | 224,000 | 4,380 |
| 1991-01-08 | 451 | 454 | 436 | 447 | 276,000 | 4,470 |
| 1991-01-07 | 471 | 471 | 453 | 460 | 205,000 | 4,600 |
| 1991-01-04 | 473 | 473 | 463 | 472 | 134,000 | 4,720 |
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
