4631 DIC(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 420 | 425 | 415 | 423 | 156,000 | 4,230 |
| 1993-12-29 | 415 | 425 | 414 | 415 | 211,000 | 4,150 |
| 1993-12-28 | 433 | 433 | 415 | 425 | 218,000 | 4,250 |
| 1993-12-27 | 432 | 434 | 417 | 434 | 241,000 | 4,340 |
| 1993-12-24 | 431 | 435 | 426 | 427 | 202,000 | 4,270 |
| 1993-12-22 | 431 | 435 | 424 | 426 | 288,000 | 4,260 |
| 1993-12-21 | 435 | 435 | 424 | 434 | 324,000 | 4,340 |
| 1993-12-20 | 446 | 449 | 430 | 430 | 438,000 | 4,300 |
| 1993-12-17 | 450 | 459 | 445 | 459 | 334,000 | 4,590 |
| 1993-12-16 | 451 | 454 | 447 | 448 | 318,000 | 4,480 |
| 1993-12-15 | 445 | 450 | 440 | 447 | 292,000 | 4,470 |
| 1993-12-14 | 446 | 446 | 439 | 440 | 188,000 | 4,400 |
| 1993-12-13 | 440 | 446 | 440 | 446 | 212,000 | 4,460 |
| 1993-12-10 | 437 | 463 | 433 | 460 | 1,069,000 | 4,600 |
| 1993-12-09 | 432 | 440 | 423 | 437 | 661,000 | 4,370 |
| 1993-12-08 | 429 | 429 | 415 | 417 | 333,000 | 4,170 |
| 1993-12-07 | 425 | 431 | 421 | 421 | 410,000 | 4,210 |
| 1993-12-06 | 433 | 434 | 420 | 425 | 590,000 | 4,250 |
| 1993-12-03 | 438 | 440 | 428 | 434 | 1,112,000 | 4,340 |
| 1993-12-02 | 447 | 475 | 440 | 451 | 690,000 | 4,510 |
| 1993-12-01 | 431 | 446 | 425 | 446 | 267,000 | 4,460 |
| 1993-11-30 | 430 | 430 | 412 | 425 | 388,000 | 4,250 |
| 1993-11-29 | 441 | 441 | 404 | 416 | 565,000 | 4,160 |
| 1993-11-26 | 455 | 455 | 445 | 450 | 681,000 | 4,500 |
| 1993-11-25 | 455 | 465 | 450 | 454 | 388,000 | 4,540 |
| 1993-11-24 | 450 | 458 | 447 | 450 | 330,000 | 4,500 |
| 1993-11-22 | 458 | 460 | 449 | 460 | 602,000 | 4,600 |
| 1993-11-19 | 472 | 474 | 465 | 465 | 578,000 | 4,650 |
| 1993-11-18 | 469 | 475 | 469 | 475 | 486,000 | 4,750 |
| 1993-11-17 | 467 | 470 | 461 | 470 | 574,000 | 4,700 |
| 1993-11-16 | 464 | 470 | 461 | 470 | 555,000 | 4,700 |
| 1993-11-15 | 465 | 465 | 461 | 461 | 807,000 | 4,610 |
| 1993-11-12 | 452 | 466 | 452 | 466 | 1,957,000 | 4,660 |
| 1993-11-11 | 455 | 458 | 450 | 452 | 957,000 | 4,520 |
| 1993-11-10 | 457 | 457 | 437 | 447 | 772,000 | 4,470 |
| 1993-11-09 | 467 | 467 | 455 | 456 | 670,000 | 4,560 |
| 1993-11-08 | 480 | 480 | 460 | 467 | 783,000 | 4,670 |
| 1993-11-05 | 491 | 491 | 480 | 485 | 657,000 | 4,850 |
| 1993-11-04 | 508 | 508 | 490 | 490 | 446,000 | 4,900 |
| 1993-11-02 | 500 | 509 | 500 | 509 | 148,000 | 5,090 |
| 1993-11-01 | 505 | 511 | 497 | 499 | 490,000 | 4,990 |
| 1993-10-29 | 499 | 508 | 499 | 508 | 334,000 | 5,080 |
| 1993-10-28 | 504 | 504 | 481 | 494 | 622,000 | 4,940 |
| 1993-10-27 | 513 | 513 | 499 | 500 | 625,000 | 5,000 |
| 1993-10-26 | 510 | 526 | 510 | 515 | 429,000 | 5,150 |
| 1993-10-25 | 535 | 535 | 525 | 530 | 892,000 | 5,300 |
| 1993-10-22 | 518 | 525 | 518 | 525 | 847,000 | 5,250 |
| 1993-10-21 | 522 | 523 | 518 | 518 | 594,000 | 5,180 |
| 1993-10-20 | 520 | 524 | 517 | 519 | 397,000 | 5,190 |
| 1993-10-19 | 528 | 530 | 524 | 526 | 660,000 | 5,260 |
| 1993-10-18 | 525 | 530 | 520 | 528 | 907,000 | 5,280 |
| 1993-10-15 | 518 | 525 | 517 | 520 | 960,000 | 5,200 |
| 1993-10-14 | 522 | 523 | 516 | 518 | 632,000 | 5,180 |
| 1993-10-13 | 520 | 524 | 516 | 523 | 566,000 | 5,230 |
| 1993-10-12 | 534 | 535 | 516 | 516 | 663,000 | 5,160 |
| 1993-10-08 | 528 | 531 | 525 | 531 | 677,000 | 5,310 |
| 1993-10-07 | 529 | 529 | 520 | 524 | 629,000 | 5,240 |
| 1993-10-06 | 513 | 531 | 511 | 529 | 819,000 | 5,290 |
| 1993-10-05 | 510 | 515 | 508 | 510 | 429,000 | 5,100 |
| 1993-10-04 | 510 | 511 | 507 | 509 | 244,000 | 5,090 |
| 1993-10-01 | 510 | 512 | 506 | 510 | 463,000 | 5,100 |
| 1993-09-30 | 507 | 510 | 504 | 510 | 1,137,000 | 5,100 |
| 1993-09-29 | 510 | 510 | 503 | 503 | 1,033,000 | 5,030 |
| 1993-09-28 | 510 | 514 | 509 | 510 | 2,234,000 | 5,100 |
| 1993-09-27 | 529 | 529 | 514 | 515 | 363,000 | 5,150 |
| 1993-09-24 | 539 | 539 | 521 | 522 | 953,000 | 5,220 |
| 1993-09-22 | 530 | 530 | 524 | 524 | 455,000 | 5,240 |
| 1993-09-21 | 540 | 540 | 532 | 532 | 1,114,000 | 5,320 |
| 1993-09-20 | 540 | 540 | 527 | 530 | 247,000 | 5,300 |
| 1993-09-17 | 540 | 540 | 527 | 540 | 342,000 | 5,400 |
| 1993-09-16 | 537 | 540 | 534 | 540 | 160,000 | 5,400 |
| 1993-09-14 | 548 | 548 | 536 | 543 | 2,620,000 | 5,430 |
| 1993-09-13 | 540 | 549 | 537 | 549 | 807,000 | 5,490 |
| 1993-09-10 | 531 | 540 | 523 | 540 | 873,000 | 5,400 |
| 1993-09-09 | 536 | 538 | 527 | 530 | 635,000 | 5,300 |
| 1993-09-08 | 537 | 557 | 535 | 544 | 3,412,000 | 5,440 |
| 1993-09-07 | 540 | 540 | 537 | 540 | 1,021,000 | 5,400 |
| 1993-09-06 | 537 | 540 | 526 | 540 | 588,000 | 5,400 |
| 1993-09-03 | 537 | 545 | 536 | 537 | 1,518,000 | 5,370 |
| 1993-09-02 | 528 | 540 | 527 | 536 | 1,058,000 | 5,360 |
| 1993-09-01 | 534 | 534 | 527 | 528 | 356,000 | 5,280 |
| 1993-08-31 | 529 | 535 | 525 | 535 | 608,000 | 5,350 |
| 1993-08-30 | 519 | 523 | 515 | 523 | 303,000 | 5,230 |
| 1993-08-27 | 513 | 527 | 512 | 521 | 606,000 | 5,210 |
| 1993-08-26 | 510 | 515 | 510 | 513 | 268,000 | 5,130 |
| 1993-08-25 | 514 | 515 | 513 | 515 | 292,000 | 5,150 |
| 1993-08-24 | 512 | 515 | 510 | 514 | 394,000 | 5,140 |
| 1993-08-23 | 513 | 515 | 512 | 513 | 247,000 | 5,130 |
| 1993-08-20 | 533 | 533 | 525 | 529 | 171,000 | 5,290 |
| 1993-08-19 | 533 | 535 | 525 | 533 | 538,000 | 5,330 |
| 1993-08-18 | 534 | 535 | 529 | 533 | 423,000 | 5,330 |
| 1993-08-17 | 534 | 535 | 531 | 535 | 405,000 | 5,350 |
| 1993-08-16 | 525 | 535 | 525 | 535 | 103,000 | 5,350 |
| 1993-08-13 | 530 | 535 | 525 | 535 | 841,000 | 5,350 |
| 1993-08-12 | 530 | 539 | 527 | 530 | 1,197,000 | 5,300 |
| 1993-08-11 | 521 | 534 | 521 | 530 | 916,000 | 5,300 |
| 1993-08-10 | 517 | 523 | 515 | 520 | 429,000 | 5,200 |
| 1993-08-09 | 513 | 520 | 511 | 517 | 332,000 | 5,170 |
| 1993-08-06 | 515 | 517 | 510 | 513 | 446,000 | 5,130 |
| 1993-08-05 | 524 | 526 | 515 | 519 | 306,000 | 5,190 |
| 1993-08-04 | 526 | 533 | 525 | 528 | 421,000 | 5,280 |
| 1993-08-03 | 530 | 534 | 525 | 526 | 363,000 | 5,260 |
| 1993-08-02 | 539 | 540 | 530 | 530 | 278,000 | 5,300 |
| 1993-07-30 | 528 | 540 | 528 | 539 | 783,000 | 5,390 |
| 1993-07-29 | 531 | 538 | 526 | 536 | 495,000 | 5,360 |
| 1993-07-28 | 525 | 527 | 521 | 522 | 360,000 | 5,220 |
| 1993-07-27 | 520 | 528 | 519 | 527 | 372,000 | 5,270 |
| 1993-07-26 | 520 | 520 | 511 | 519 | 332,000 | 5,190 |
| 1993-07-23 | 515 | 516 | 510 | 511 | 474,000 | 5,110 |
| 1993-07-22 | 522 | 525 | 515 | 516 | 345,000 | 5,160 |
| 1993-07-21 | 521 | 528 | 518 | 520 | 620,000 | 5,200 |
| 1993-07-20 | 523 | 529 | 519 | 521 | 297,000 | 5,210 |
| 1993-07-19 | 529 | 537 | 525 | 530 | 426,000 | 5,300 |
| 1993-07-16 | 534 | 540 | 528 | 529 | 1,428,000 | 5,290 |
| 1993-07-15 | 530 | 544 | 528 | 537 | 2,134,000 | 5,370 |
| 1993-07-14 | 528 | 530 | 515 | 525 | 1,517,000 | 5,250 |
| 1993-07-13 | 523 | 528 | 519 | 525 | 521,000 | 5,250 |
| 1993-07-12 | 527 | 527 | 522 | 523 | 427,000 | 5,230 |
| 1993-07-09 | 520 | 534 | 520 | 527 | 1,427,000 | 5,270 |
| 1993-07-08 | 514 | 525 | 510 | 522 | 2,024,000 | 5,220 |
| 1993-07-07 | 509 | 512 | 505 | 505 | 973,000 | 5,050 |
| 1993-07-06 | 500 | 515 | 500 | 509 | 1,038,000 | 5,090 |
| 1993-07-05 | 500 | 505 | 497 | 503 | 329,000 | 5,030 |
| 1993-07-02 | 502 | 505 | 497 | 501 | 447,000 | 5,010 |
| 1993-07-01 | 495 | 502 | 495 | 502 | 297,000 | 5,020 |
| 1993-06-30 | 495 | 500 | 491 | 500 | 507,000 | 5,000 |
| 1993-06-29 | 499 | 500 | 492 | 497 | 439,000 | 4,970 |
| 1993-06-28 | 490 | 502 | 486 | 500 | 709,000 | 5,000 |
| 1993-06-25 | 495 | 495 | 481 | 485 | 1,263,000 | 4,850 |
| 1993-06-24 | 490 | 498 | 490 | 490 | 563,000 | 4,900 |
| 1993-06-23 | 482 | 489 | 480 | 485 | 448,000 | 4,850 |
| 1993-06-22 | 460 | 479 | 456 | 479 | 809,000 | 4,790 |
| 1993-06-21 | 490 | 490 | 446 | 450 | 924,000 | 4,500 |
| 1993-06-18 | 495 | 497 | 490 | 490 | 640,000 | 4,900 |
| 1993-06-17 | 499 | 500 | 490 | 497 | 939,000 | 4,970 |
| 1993-06-16 | 502 | 503 | 495 | 500 | 643,000 | 5,000 |
| 1993-06-15 | 521 | 521 | 507 | 508 | 856,000 | 5,080 |
| 1993-06-14 | 526 | 529 | 523 | 524 | 375,000 | 5,240 |
| 1993-06-11 | 527 | 533 | 527 | 529 | 1,060,000 | 5,290 |
| 1993-06-10 | 528 | 531 | 520 | 527 | 642,000 | 5,270 |
| 1993-06-08 | 531 | 541 | 530 | 532 | 1,477,000 | 5,320 |
| 1993-06-07 | 543 | 547 | 537 | 537 | 782,000 | 5,370 |
| 1993-06-04 | 554 | 554 | 541 | 544 | 1,562,000 | 5,440 |
| 1993-06-03 | 545 | 555 | 545 | 550 | 1,237,000 | 5,500 |
| 1993-06-02 | 550 | 554 | 544 | 544 | 719,000 | 5,440 |
| 1993-06-01 | 539 | 549 | 538 | 549 | 558,000 | 5,490 |
| 1993-05-31 | 549 | 549 | 536 | 536 | 468,000 | 5,360 |
| 1993-05-28 | 555 | 555 | 538 | 546 | 1,200,000 | 5,460 |
| 1993-05-27 | 554 | 560 | 547 | 550 | 1,752,000 | 5,500 |
| 1993-05-26 | 534 | 546 | 533 | 546 | 858,000 | 5,460 |
| 1993-05-25 | 540 | 541 | 532 | 532 | 831,000 | 5,320 |
| 1993-05-24 | 540 | 550 | 537 | 540 | 1,430,000 | 5,400 |
| 1993-05-21 | 533 | 542 | 533 | 542 | 1,634,000 | 5,420 |
| 1993-05-20 | 539 | 545 | 528 | 532 | 1,944,000 | 5,320 |
| 1993-05-19 | 532 | 545 | 531 | 543 | 1,519,000 | 5,430 |
| 1993-05-18 | 536 | 539 | 531 | 532 | 1,048,000 | 5,320 |
| 1993-05-17 | 553 | 560 | 544 | 545 | 2,251,000 | 5,450 |
| 1993-05-14 | 542 | 555 | 541 | 552 | 2,365,000 | 5,520 |
| 1993-05-13 | 560 | 561 | 547 | 549 | 5,106,000 | 5,490 |
| 1993-05-12 | 547 | 575 | 547 | 562 | 14,647,000 | 5,620 |
| 1993-05-11 | 526 | 537 | 519 | 537 | 5,050,000 | 5,370 |
| 1993-05-10 | 515 | 522 | 512 | 521 | 3,129,000 | 5,210 |
| 1993-05-07 | 515 | 523 | 504 | 515 | 5,726,000 | 5,150 |
| 1993-05-06 | 490 | 524 | 490 | 509 | 5,888,000 | 5,090 |
| 1993-04-30 | 476 | 486 | 476 | 486 | 469,000 | 4,860 |
| 1993-04-28 | 480 | 489 | 480 | 481 | 2,372,000 | 4,810 |
| 1993-04-27 | 465 | 476 | 460 | 472 | 1,260,000 | 4,720 |
| 1993-04-26 | 470 | 475 | 450 | 455 | 1,073,000 | 4,550 |
| 1993-04-23 | 449 | 460 | 449 | 460 | 673,000 | 4,600 |
| 1993-04-22 | 442 | 450 | 442 | 445 | 925,000 | 4,450 |
| 1993-04-21 | 446 | 455 | 441 | 441 | 600,000 | 4,410 |
| 1993-04-20 | 456 | 462 | 450 | 450 | 1,059,000 | 4,500 |
| 1993-04-19 | 469 | 470 | 450 | 460 | 917,000 | 4,600 |
| 1993-04-16 | 475 | 476 | 467 | 471 | 1,465,000 | 4,710 |
| 1993-04-15 | 475 | 476 | 467 | 474 | 1,005,000 | 4,740 |
| 1993-04-14 | 475 | 483 | 467 | 472 | 3,001,000 | 4,720 |
| 1993-04-13 | 458 | 475 | 450 | 470 | 1,540,000 | 4,700 |
| 1993-04-12 | 448 | 450 | 439 | 448 | 919,000 | 4,480 |
| 1993-04-09 | 455 | 455 | 435 | 435 | 2,063,000 | 4,350 |
| 1993-04-08 | 463 | 465 | 450 | 450 | 2,188,000 | 4,500 |
| 1993-04-07 | 456 | 468 | 452 | 459 | 3,998,000 | 4,590 |
| 1993-04-06 | 458 | 464 | 445 | 451 | 3,322,000 | 4,510 |
| 1993-04-05 | 440 | 459 | 439 | 453 | 2,471,000 | 4,530 |
| 1993-04-02 | 425 | 449 | 425 | 431 | 2,286,000 | 4,310 |
| 1993-04-01 | 416 | 425 | 403 | 421 | 748,000 | 4,210 |
| 1993-03-31 | 435 | 435 | 416 | 416 | 646,000 | 4,160 |
| 1993-03-30 | 448 | 448 | 435 | 436 | 779,000 | 4,360 |
| 1993-03-29 | 429 | 450 | 425 | 450 | 1,661,000 | 4,500 |
| 1993-03-26 | 416 | 435 | 414 | 430 | 482,000 | 4,300 |
| 1993-03-25 | 411 | 430 | 407 | 411 | 592,000 | 4,110 |
| 1993-03-24 | 415 | 415 | 406 | 406 | 319,000 | 4,060 |
| 1993-03-23 | 408 | 417 | 406 | 410 | 586,000 | 4,100 |
| 1993-03-22 | 417 | 417 | 408 | 413 | 238,000 | 4,130 |
| 1993-03-19 | 416 | 420 | 415 | 419 | 488,000 | 4,190 |
| 1993-03-18 | 414 | 425 | 412 | 415 | 2,926,000 | 4,150 |
| 1993-03-17 | 417 | 417 | 408 | 409 | 821,000 | 4,090 |
| 1993-03-16 | 424 | 426 | 413 | 415 | 752,000 | 4,150 |
| 1993-03-15 | 428 | 429 | 421 | 424 | 518,000 | 4,240 |
| 1993-03-12 | 419 | 437 | 418 | 430 | 3,810,000 | 4,300 |
| 1993-03-11 | 403 | 424 | 402 | 414 | 2,270,000 | 4,140 |
| 1993-03-10 | 404 | 406 | 395 | 398 | 739,000 | 3,980 |
| 1993-03-09 | 403 | 410 | 396 | 404 | 1,718,000 | 4,040 |
| 1993-03-08 | 355 | 398 | 353 | 382 | 1,036,000 | 3,820 |
| 1993-03-05 | 354 | 354 | 347 | 352 | 314,000 | 3,520 |
| 1993-03-04 | 352 | 356 | 350 | 353 | 443,000 | 3,530 |
| 1993-03-03 | 361 | 364 | 355 | 355 | 344,000 | 3,550 |
| 1993-03-02 | 361 | 363 | 355 | 360 | 409,000 | 3,600 |
| 1993-03-01 | 369 | 375 | 365 | 365 | 310,000 | 3,650 |
| 1993-02-26 | 370 | 375 | 362 | 367 | 735,000 | 3,670 |
| 1993-02-25 | 377 | 377 | 368 | 370 | 514,000 | 3,700 |
| 1993-02-24 | 377 | 379 | 369 | 374 | 322,000 | 3,740 |
| 1993-02-23 | 385 | 385 | 378 | 380 | 149,000 | 3,800 |
| 1993-02-22 | 394 | 394 | 381 | 381 | 313,000 | 3,810 |
| 1993-02-19 | 395 | 395 | 388 | 394 | 310,000 | 3,940 |
| 1993-02-18 | 385 | 393 | 384 | 390 | 110,000 | 3,900 |
| 1993-02-17 | 380 | 385 | 376 | 380 | 603,000 | 3,800 |
| 1993-02-16 | 394 | 394 | 378 | 385 | 212,000 | 3,850 |
| 1993-02-15 | 381 | 395 | 380 | 395 | 157,000 | 3,950 |
| 1993-02-12 | 392 | 392 | 386 | 386 | 319,000 | 3,860 |
| 1993-02-10 | 382 | 388 | 382 | 385 | 192,000 | 3,850 |
| 1993-02-09 | 405 | 405 | 378 | 380 | 347,000 | 3,800 |
| 1993-02-08 | 395 | 400 | 395 | 395 | 176,000 | 3,950 |
| 1993-02-05 | 400 | 405 | 390 | 394 | 205,000 | 3,940 |
| 1993-02-04 | 396 | 396 | 387 | 391 | 267,000 | 3,910 |
| 1993-02-03 | 395 | 397 | 390 | 391 | 143,000 | 3,910 |
| 1993-02-02 | 395 | 406 | 392 | 393 | 355,000 | 3,930 |
| 1993-02-01 | 394 | 399 | 394 | 394 | 161,000 | 3,940 |
| 1993-01-29 | 401 | 405 | 393 | 393 | 415,000 | 3,930 |
| 1993-01-28 | 388 | 402 | 387 | 401 | 960,000 | 4,010 |
| 1993-01-27 | 379 | 390 | 377 | 385 | 230,000 | 3,850 |
| 1993-01-26 | 375 | 390 | 375 | 384 | 580,000 | 3,840 |
| 1993-01-25 | 385 | 385 | 375 | 375 | 357,000 | 3,750 |
| 1993-01-22 | 383 | 383 | 375 | 380 | 382,000 | 3,800 |
| 1993-01-21 | 383 | 385 | 382 | 384 | 345,000 | 3,840 |
| 1993-01-20 | 384 | 387 | 383 | 383 | 161,000 | 3,830 |
| 1993-01-19 | 386 | 387 | 382 | 383 | 680,000 | 3,830 |
| 1993-01-18 | 387 | 390 | 381 | 381 | 131,000 | 3,810 |
| 1993-01-14 | 389 | 390 | 388 | 390 | 749,000 | 3,900 |
| 1993-01-13 | 398 | 398 | 387 | 394 | 1,404,000 | 3,940 |
| 1993-01-12 | 394 | 400 | 393 | 398 | 407,000 | 3,980 |
| 1993-01-11 | 394 | 399 | 393 | 394 | 176,000 | 3,940 |
| 1993-01-08 | 405 | 408 | 397 | 399 | 323,000 | 3,990 |
| 1993-01-07 | 402 | 414 | 402 | 410 | 1,129,000 | 4,100 |
| 1993-01-06 | 410 | 410 | 402 | 402 | 941,000 | 4,020 |
| 1993-01-05 | 408 | 410 | 401 | 410 | 209,000 | 4,100 |
| 1993-01-04 | 407 | 410 | 406 | 408 | 99,000 | 4,080 |
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
