4631 DIC(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 406 | 410 | 406 | 406 | 152,000 | 4,060 |
| 1992-12-29 | 413 | 413 | 406 | 406 | 178,000 | 4,060 |
| 1992-12-28 | 415 | 415 | 406 | 406 | 150,000 | 4,060 |
| 1992-12-25 | 415 | 415 | 409 | 410 | 195,000 | 4,100 |
| 1992-12-24 | 416 | 418 | 407 | 407 | 479,000 | 4,070 |
| 1992-12-22 | 411 | 417 | 410 | 411 | 1,078,000 | 4,110 |
| 1992-12-21 | 412 | 413 | 406 | 406 | 259,000 | 4,060 |
| 1992-12-18 | 420 | 422 | 413 | 413 | 391,000 | 4,130 |
| 1992-12-17 | 409 | 415 | 408 | 415 | 281,000 | 4,150 |
| 1992-12-16 | 420 | 420 | 407 | 408 | 234,000 | 4,080 |
| 1992-12-15 | 415 | 417 | 415 | 417 | 262,000 | 4,170 |
| 1992-12-14 | 415 | 415 | 410 | 410 | 131,000 | 4,100 |
| 1992-12-11 | 420 | 423 | 411 | 420 | 454,000 | 4,200 |
| 1992-12-10 | 410 | 420 | 410 | 420 | 753,000 | 4,200 |
| 1992-12-09 | 406 | 415 | 406 | 410 | 686,000 | 4,100 |
| 1992-12-08 | 408 | 409 | 402 | 404 | 304,000 | 4,040 |
| 1992-12-07 | 409 | 409 | 404 | 405 | 262,000 | 4,050 |
| 1992-12-04 | 406 | 408 | 401 | 405 | 407,000 | 4,050 |
| 1992-12-03 | 394 | 404 | 394 | 396 | 294,000 | 3,960 |
| 1992-12-02 | 391 | 395 | 385 | 390 | 343,000 | 3,900 |
| 1992-12-01 | 407 | 410 | 385 | 391 | 116,000 | 3,910 |
| 1992-11-30 | 404 | 405 | 395 | 405 | 367,000 | 4,050 |
| 1992-11-27 | 400 | 400 | 395 | 395 | 243,000 | 3,950 |
| 1992-11-26 | 398 | 405 | 390 | 400 | 710,000 | 4,000 |
| 1992-11-25 | 390 | 395 | 383 | 395 | 546,000 | 3,950 |
| 1992-11-24 | 385 | 387 | 381 | 386 | 606,000 | 3,860 |
| 1992-11-20 | 382 | 387 | 376 | 386 | 992,000 | 3,860 |
| 1992-11-19 | 395 | 395 | 382 | 382 | 618,000 | 3,820 |
| 1992-11-18 | 376 | 392 | 376 | 382 | 860,000 | 3,820 |
| 1992-11-17 | 380 | 380 | 375 | 375 | 194,000 | 3,750 |
| 1992-11-16 | 380 | 382 | 380 | 380 | 353,000 | 3,800 |
| 1992-11-13 | 384 | 387 | 380 | 387 | 431,000 | 3,870 |
| 1992-11-12 | 385 | 394 | 381 | 394 | 575,000 | 3,940 |
| 1992-11-11 | 388 | 389 | 384 | 384 | 270,000 | 3,840 |
| 1992-11-10 | 391 | 391 | 385 | 388 | 296,000 | 3,880 |
| 1992-11-09 | 390 | 390 | 382 | 383 | 161,000 | 3,830 |
| 1992-11-06 | 392 | 392 | 390 | 391 | 175,000 | 3,910 |
| 1992-11-05 | 394 | 395 | 388 | 393 | 402,000 | 3,930 |
| 1992-11-04 | 394 | 394 | 390 | 394 | 493,000 | 3,940 |
| 1992-11-02 | 390 | 395 | 390 | 394 | 409,000 | 3,940 |
| 1992-10-30 | 398 | 398 | 391 | 392 | 334,000 | 3,920 |
| 1992-10-29 | 397 | 399 | 397 | 398 | 228,000 | 3,980 |
| 1992-10-28 | 400 | 403 | 398 | 398 | 210,000 | 3,980 |
| 1992-10-27 | 392 | 398 | 392 | 398 | 223,000 | 3,980 |
| 1992-10-26 | 397 | 397 | 394 | 394 | 163,000 | 3,940 |
| 1992-10-23 | 400 | 405 | 394 | 394 | 333,000 | 3,940 |
| 1992-10-22 | 404 | 404 | 393 | 394 | 373,000 | 3,940 |
| 1992-10-21 | 402 | 409 | 401 | 405 | 294,000 | 4,050 |
| 1992-10-20 | 401 | 407 | 401 | 401 | 189,000 | 4,010 |
| 1992-10-19 | 406 | 414 | 399 | 400 | 396,000 | 4,000 |
| 1992-10-16 | 425 | 425 | 411 | 411 | 177,000 | 4,110 |
| 1992-10-15 | 419 | 425 | 418 | 425 | 165,000 | 4,250 |
| 1992-10-14 | 416 | 420 | 415 | 417 | 153,000 | 4,170 |
| 1992-10-13 | 417 | 424 | 414 | 415 | 180,000 | 4,150 |
| 1992-10-12 | 425 | 428 | 417 | 417 | 296,000 | 4,170 |
| 1992-10-09 | 422 | 422 | 405 | 422 | 270,000 | 4,220 |
| 1992-10-08 | 415 | 417 | 409 | 417 | 180,000 | 4,170 |
| 1992-10-07 | 414 | 430 | 409 | 415 | 234,000 | 4,150 |
| 1992-10-06 | 408 | 410 | 403 | 409 | 177,000 | 4,090 |
| 1992-10-05 | 403 | 415 | 401 | 403 | 216,000 | 4,030 |
| 1992-10-02 | 404 | 408 | 403 | 405 | 396,000 | 4,050 |
| 1992-10-01 | 419 | 419 | 401 | 403 | 838,000 | 4,030 |
| 1992-09-30 | 422 | 425 | 416 | 419 | 234,000 | 4,190 |
| 1992-09-29 | 435 | 435 | 422 | 422 | 313,000 | 4,220 |
| 1992-09-28 | 426 | 435 | 426 | 429 | 193,000 | 4,290 |
| 1992-09-25 | 445 | 445 | 428 | 435 | 645,000 | 4,350 |
| 1992-09-24 | 432 | 443 | 427 | 443 | 545,000 | 4,430 |
| 1992-09-22 | 415 | 428 | 415 | 427 | 649,000 | 4,270 |
| 1992-09-21 | 422 | 433 | 420 | 420 | 356,000 | 4,200 |
| 1992-09-18 | 422 | 425 | 416 | 419 | 920,000 | 4,190 |
| 1992-09-17 | 422 | 428 | 421 | 423 | 376,000 | 4,230 |
| 1992-09-16 | 432 | 436 | 420 | 423 | 436,000 | 4,230 |
| 1992-09-14 | 448 | 448 | 432 | 436 | 156,000 | 4,360 |
| 1992-09-11 | 450 | 455 | 441 | 441 | 655,000 | 4,410 |
| 1992-09-10 | 456 | 464 | 455 | 455 | 1,143,000 | 4,550 |
| 1992-09-09 | 449 | 455 | 443 | 455 | 481,000 | 4,550 |
| 1992-09-08 | 449 | 463 | 446 | 454 | 1,171,000 | 4,540 |
| 1992-09-07 | 465 | 469 | 445 | 445 | 1,494,000 | 4,450 |
| 1992-09-04 | 475 | 475 | 455 | 455 | 1,127,000 | 4,550 |
| 1992-09-03 | 472 | 473 | 447 | 470 | 1,312,000 | 4,700 |
| 1992-09-02 | 441 | 482 | 436 | 470 | 1,689,000 | 4,700 |
| 1992-09-01 | 470 | 480 | 440 | 440 | 675,000 | 4,400 |
| 1992-08-31 | 470 | 485 | 461 | 465 | 1,391,000 | 4,650 |
| 1992-08-28 | 454 | 486 | 445 | 467 | 3,432,000 | 4,670 |
| 1992-08-27 | 423 | 456 | 423 | 455 | 2,481,000 | 4,550 |
| 1992-08-26 | 418 | 420 | 406 | 418 | 374,000 | 4,180 |
| 1992-08-25 | 410 | 418 | 405 | 406 | 528,000 | 4,060 |
| 1992-08-24 | 400 | 408 | 393 | 405 | 483,000 | 4,050 |
| 1992-08-21 | 365 | 388 | 365 | 388 | 463,000 | 3,880 |
| 1992-08-20 | 325 | 358 | 325 | 355 | 328,000 | 3,550 |
| 1992-08-19 | 332 | 335 | 310 | 330 | 313,000 | 3,300 |
| 1992-08-18 | 341 | 342 | 331 | 332 | 477,000 | 3,320 |
| 1992-08-17 | 355 | 355 | 340 | 340 | 241,000 | 3,400 |
| 1992-08-14 | 350 | 354 | 348 | 354 | 220,000 | 3,540 |
| 1992-08-13 | 351 | 357 | 349 | 350 | 236,000 | 3,500 |
| 1992-08-12 | 341 | 349 | 340 | 349 | 434,000 | 3,490 |
| 1992-08-11 | 367 | 368 | 340 | 340 | 223,000 | 3,400 |
| 1992-08-10 | 380 | 384 | 362 | 372 | 425,000 | 3,720 |
| 1992-08-07 | 395 | 396 | 385 | 389 | 401,000 | 3,890 |
| 1992-08-06 | 410 | 410 | 396 | 396 | 387,000 | 3,960 |
| 1992-08-05 | 403 | 406 | 399 | 400 | 215,000 | 4,000 |
| 1992-08-04 | 401 | 410 | 398 | 399 | 180,000 | 3,990 |
| 1992-08-03 | 413 | 413 | 401 | 406 | 69,000 | 4,060 |
| 1992-07-31 | 400 | 417 | 398 | 417 | 473,000 | 4,170 |
| 1992-07-30 | 410 | 410 | 397 | 402 | 459,000 | 4,020 |
| 1992-07-29 | 418 | 420 | 398 | 415 | 500,000 | 4,150 |
| 1992-07-28 | 415 | 423 | 415 | 415 | 282,000 | 4,150 |
| 1992-07-27 | 430 | 433 | 418 | 418 | 428,000 | 4,180 |
| 1992-07-24 | 439 | 439 | 420 | 420 | 255,000 | 4,200 |
| 1992-07-23 | 420 | 435 | 416 | 434 | 388,000 | 4,340 |
| 1992-07-22 | 428 | 429 | 420 | 429 | 322,000 | 4,290 |
| 1992-07-21 | 421 | 431 | 421 | 429 | 237,000 | 4,290 |
| 1992-07-20 | 433 | 433 | 424 | 425 | 199,000 | 4,250 |
| 1992-07-17 | 459 | 459 | 449 | 453 | 132,000 | 4,530 |
| 1992-07-16 | 464 | 464 | 454 | 460 | 188,000 | 4,600 |
| 1992-07-15 | 453 | 463 | 453 | 463 | 348,000 | 4,630 |
| 1992-07-14 | 460 | 465 | 450 | 450 | 596,000 | 4,500 |
| 1992-07-13 | 453 | 468 | 453 | 460 | 318,000 | 4,600 |
| 1992-07-10 | 456 | 460 | 445 | 448 | 351,000 | 4,480 |
| 1992-07-09 | 455 | 460 | 450 | 455 | 364,000 | 4,550 |
| 1992-07-08 | 444 | 455 | 444 | 455 | 302,000 | 4,550 |
| 1992-07-07 | 449 | 453 | 449 | 449 | 173,000 | 4,490 |
| 1992-07-06 | 450 | 459 | 450 | 454 | 127,000 | 4,540 |
| 1992-07-03 | 450 | 460 | 446 | 460 | 448,000 | 4,600 |
| 1992-07-02 | 450 | 458 | 447 | 455 | 294,000 | 4,550 |
| 1992-07-01 | 437 | 445 | 428 | 445 | 147,000 | 4,450 |
| 1992-06-30 | 429 | 438 | 425 | 438 | 132,000 | 4,380 |
| 1992-06-29 | 430 | 430 | 425 | 425 | 210,000 | 4,250 |
| 1992-06-26 | 424 | 427 | 420 | 420 | 379,000 | 4,200 |
| 1992-06-25 | 442 | 442 | 422 | 424 | 545,000 | 4,240 |
| 1992-06-24 | 439 | 446 | 432 | 432 | 489,000 | 4,320 |
| 1992-06-23 | 430 | 439 | 430 | 439 | 143,000 | 4,390 |
| 1992-06-22 | 438 | 443 | 430 | 430 | 565,000 | 4,300 |
| 1992-06-19 | 442 | 448 | 440 | 441 | 364,000 | 4,410 |
| 1992-06-18 | 441 | 450 | 440 | 440 | 386,000 | 4,400 |
| 1992-06-17 | 452 | 463 | 450 | 461 | 406,000 | 4,610 |
| 1992-06-16 | 459 | 468 | 453 | 465 | 375,000 | 4,650 |
| 1992-06-15 | 465 | 465 | 460 | 460 | 298,000 | 4,600 |
| 1992-06-12 | 470 | 480 | 466 | 470 | 768,000 | 4,700 |
| 1992-06-11 | 475 | 480 | 472 | 475 | 103,000 | 4,750 |
| 1992-06-10 | 465 | 485 | 465 | 485 | 426,000 | 4,850 |
| 1992-06-09 | 466 | 473 | 466 | 470 | 279,000 | 4,700 |
| 1992-06-08 | 472 | 473 | 465 | 466 | 229,000 | 4,660 |
| 1992-06-05 | 471 | 485 | 470 | 478 | 193,000 | 4,780 |
| 1992-06-04 | 480 | 485 | 470 | 475 | 236,000 | 4,750 |
| 1992-06-03 | 488 | 488 | 480 | 485 | 369,000 | 4,850 |
| 1992-06-02 | 486 | 489 | 480 | 488 | 305,000 | 4,880 |
| 1992-06-01 | 492 | 493 | 481 | 486 | 302,000 | 4,860 |
| 1992-05-29 | 490 | 493 | 485 | 492 | 480,000 | 4,920 |
| 1992-05-28 | 483 | 493 | 483 | 490 | 351,000 | 4,900 |
| 1992-05-27 | 484 | 487 | 469 | 484 | 471,000 | 4,840 |
| 1992-05-26 | 498 | 498 | 489 | 489 | 550,000 | 4,890 |
| 1992-05-25 | 489 | 500 | 489 | 498 | 1,091,000 | 4,980 |
| 1992-05-22 | 496 | 496 | 477 | 484 | 1,077,000 | 4,840 |
| 1992-05-21 | 494 | 508 | 491 | 498 | 3,570,000 | 4,980 |
| 1992-05-20 | 480 | 498 | 480 | 490 | 3,413,000 | 4,900 |
| 1992-05-19 | 466 | 475 | 465 | 475 | 476,000 | 4,750 |
| 1992-05-18 | 463 | 470 | 460 | 461 | 461,000 | 4,610 |
| 1992-05-15 | 471 | 475 | 457 | 458 | 649,000 | 4,580 |
| 1992-05-14 | 478 | 483 | 473 | 475 | 656,000 | 4,750 |
| 1992-05-13 | 477 | 485 | 474 | 483 | 835,000 | 4,830 |
| 1992-05-12 | 490 | 490 | 476 | 482 | 880,000 | 4,820 |
| 1992-05-11 | 482 | 494 | 481 | 486 | 899,000 | 4,860 |
| 1992-05-08 | 489 | 495 | 476 | 481 | 1,090,000 | 4,810 |
| 1992-05-07 | 471 | 492 | 470 | 490 | 2,398,000 | 4,900 |
| 1992-05-06 | 455 | 484 | 455 | 471 | 1,155,000 | 4,710 |
| 1992-05-01 | 450 | 464 | 450 | 464 | 487,000 | 4,640 |
| 1992-04-30 | 455 | 457 | 445 | 457 | 442,000 | 4,570 |
| 1992-04-28 | 455 | 457 | 446 | 457 | 659,000 | 4,570 |
| 1992-04-27 | 446 | 446 | 440 | 446 | 396,000 | 4,460 |
| 1992-04-24 | 452 | 455 | 440 | 441 | 715,000 | 4,410 |
| 1992-04-23 | 441 | 450 | 441 | 443 | 482,000 | 4,430 |
| 1992-04-22 | 440 | 445 | 440 | 441 | 557,000 | 4,410 |
| 1992-04-21 | 440 | 444 | 440 | 440 | 571,000 | 4,400 |
| 1992-04-20 | 440 | 445 | 440 | 440 | 575,000 | 4,400 |
| 1992-04-17 | 451 | 451 | 440 | 440 | 518,000 | 4,400 |
| 1992-04-16 | 450 | 457 | 448 | 451 | 1,664,000 | 4,510 |
| 1992-04-15 | 448 | 452 | 445 | 445 | 780,000 | 4,450 |
| 1992-04-14 | 432 | 443 | 428 | 443 | 449,000 | 4,430 |
| 1992-04-13 | 443 | 445 | 431 | 432 | 559,000 | 4,320 |
| 1992-04-10 | 434 | 447 | 425 | 441 | 704,000 | 4,410 |
| 1992-04-09 | 415 | 424 | 413 | 415 | 1,035,000 | 4,150 |
| 1992-04-08 | 412 | 420 | 410 | 415 | 1,549,000 | 4,150 |
| 1992-04-07 | 427 | 432 | 425 | 427 | 1,833,000 | 4,270 |
| 1992-04-06 | 415 | 422 | 412 | 421 | 529,000 | 4,210 |
| 1992-04-03 | 412 | 417 | 401 | 407 | 1,204,000 | 4,070 |
| 1992-04-02 | 425 | 429 | 393 | 415 | 1,747,000 | 4,150 |
| 1992-04-01 | 441 | 443 | 426 | 430 | 1,838,000 | 4,300 |
| 1992-03-31 | 441 | 445 | 438 | 443 | 796,000 | 4,430 |
| 1992-03-30 | 435 | 442 | 432 | 436 | 853,000 | 4,360 |
| 1992-03-27 | 429 | 435 | 426 | 428 | 1,954,000 | 4,280 |
| 1992-03-26 | 456 | 464 | 426 | 426 | 2,851,000 | 4,260 |
| 1992-03-25 | 432 | 455 | 432 | 455 | 2,173,000 | 4,550 |
| 1992-03-24 | 460 | 460 | 431 | 432 | 926,000 | 4,320 |
| 1992-03-23 | 444 | 464 | 442 | 460 | 1,459,000 | 4,600 |
| 1992-03-19 | 428 | 435 | 421 | 430 | 4,057,000 | 4,300 |
| 1992-03-18 | 455 | 455 | 421 | 421 | 1,299,000 | 4,210 |
| 1992-03-17 | 472 | 478 | 455 | 455 | 1,204,000 | 4,550 |
| 1992-03-16 | 494 | 494 | 470 | 477 | 593,000 | 4,770 |
| 1992-03-13 | 495 | 504 | 490 | 504 | 864,000 | 5,040 |
| 1992-03-12 | 499 | 510 | 490 | 495 | 761,000 | 4,950 |
| 1992-03-11 | 515 | 515 | 500 | 502 | 922,000 | 5,020 |
| 1992-03-10 | 511 | 515 | 505 | 515 | 615,000 | 5,150 |
| 1992-03-09 | 520 | 521 | 504 | 516 | 1,086,000 | 5,160 |
| 1992-03-06 | 531 | 544 | 525 | 525 | 531,000 | 5,250 |
| 1992-03-05 | 536 | 546 | 525 | 536 | 301,000 | 5,360 |
| 1992-03-04 | 541 | 547 | 536 | 536 | 168,000 | 5,360 |
| 1992-03-03 | 546 | 552 | 540 | 545 | 1,357,000 | 5,450 |
| 1992-03-02 | 554 | 558 | 536 | 536 | 821,000 | 5,360 |
| 1992-02-28 | 545 | 564 | 541 | 559 | 1,596,000 | 5,590 |
| 1992-02-27 | 538 | 549 | 531 | 545 | 1,243,000 | 5,450 |
| 1992-02-26 | 527 | 542 | 524 | 528 | 771,000 | 5,280 |
| 1992-02-25 | 529 | 535 | 521 | 527 | 1,991,000 | 5,270 |
| 1992-02-24 | 520 | 530 | 515 | 523 | 634,000 | 5,230 |
| 1992-02-21 | 516 | 520 | 510 | 513 | 489,000 | 5,130 |
| 1992-02-20 | 515 | 524 | 513 | 515 | 350,000 | 5,150 |
| 1992-02-19 | 505 | 520 | 505 | 517 | 1,266,000 | 5,170 |
| 1992-02-18 | 508 | 518 | 508 | 515 | 788,000 | 5,150 |
| 1992-02-17 | 505 | 520 | 499 | 520 | 673,000 | 5,200 |
| 1992-02-14 | 520 | 520 | 495 | 497 | 360,000 | 4,970 |
| 1992-02-13 | 515 | 521 | 515 | 520 | 229,000 | 5,200 |
| 1992-02-12 | 533 | 537 | 515 | 515 | 449,000 | 5,150 |
| 1992-02-10 | 527 | 529 | 518 | 523 | 528,000 | 5,230 |
| 1992-02-07 | 523 | 530 | 521 | 525 | 334,000 | 5,250 |
| 1992-02-06 | 533 | 539 | 517 | 521 | 193,000 | 5,210 |
| 1992-02-05 | 540 | 540 | 523 | 525 | 200,000 | 5,250 |
| 1992-02-04 | 534 | 541 | 531 | 533 | 336,000 | 5,330 |
| 1992-02-03 | 537 | 538 | 528 | 530 | 343,000 | 5,300 |
| 1992-01-31 | 529 | 543 | 528 | 535 | 969,000 | 5,350 |
| 1992-01-30 | 529 | 530 | 523 | 525 | 947,000 | 5,250 |
| 1992-01-29 | 508 | 534 | 508 | 530 | 895,000 | 5,300 |
| 1992-01-28 | 497 | 502 | 495 | 499 | 529,000 | 4,990 |
| 1992-01-27 | 500 | 508 | 491 | 494 | 217,000 | 4,940 |
| 1992-01-24 | 494 | 508 | 490 | 500 | 877,000 | 5,000 |
| 1992-01-23 | 490 | 498 | 486 | 488 | 795,000 | 4,880 |
| 1992-01-22 | 475 | 490 | 471 | 483 | 978,000 | 4,830 |
| 1992-01-21 | 482 | 485 | 471 | 475 | 618,000 | 4,750 |
| 1992-01-20 | 491 | 499 | 481 | 485 | 547,000 | 4,850 |
| 1992-01-17 | 500 | 507 | 500 | 500 | 302,000 | 5,000 |
| 1992-01-16 | 518 | 529 | 509 | 514 | 342,000 | 5,140 |
| 1992-01-14 | 515 | 521 | 511 | 513 | 315,000 | 5,130 |
| 1992-01-13 | 530 | 530 | 513 | 530 | 293,000 | 5,300 |
| 1992-01-10 | 530 | 532 | 522 | 530 | 524,000 | 5,300 |
| 1992-01-09 | 530 | 540 | 530 | 530 | 730,000 | 5,300 |
| 1992-01-08 | 541 | 544 | 513 | 520 | 806,000 | 5,200 |
| 1992-01-07 | 518 | 555 | 516 | 550 | 1,729,000 | 5,500 |
| 1992-01-06 | 505 | 511 | 501 | 506 | 287,000 | 5,060 |
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
