4631 DIC(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 488 | 488 | 482 | 488 | 111,000 | 4,880 |
| 1994-12-29 | 480 | 488 | 479 | 488 | 647,000 | 4,880 |
| 1994-12-28 | 485 | 489 | 483 | 485 | 201,000 | 4,850 |
| 1994-12-27 | 480 | 484 | 478 | 483 | 224,000 | 4,830 |
| 1994-12-26 | 479 | 481 | 477 | 480 | 577,000 | 4,800 |
| 1994-12-22 | 477 | 479 | 472 | 475 | 843,000 | 4,750 |
| 1994-12-21 | 475 | 478 | 466 | 474 | 1,037,000 | 4,740 |
| 1994-12-20 | 486 | 486 | 474 | 479 | 635,000 | 4,790 |
| 1994-12-19 | 487 | 487 | 483 | 487 | 1,224,000 | 4,870 |
| 1994-12-16 | 485 | 488 | 484 | 486 | 829,000 | 4,860 |
| 1994-12-15 | 485 | 485 | 478 | 481 | 1,016,000 | 4,810 |
| 1994-12-14 | 480 | 484 | 477 | 482 | 689,000 | 4,820 |
| 1994-12-13 | 477 | 478 | 475 | 475 | 296,000 | 4,750 |
| 1994-12-12 | 478 | 478 | 473 | 476 | 494,000 | 4,760 |
| 1994-12-09 | 480 | 480 | 470 | 474 | 1,172,000 | 4,740 |
| 1994-12-08 | 478 | 480 | 471 | 478 | 819,000 | 4,780 |
| 1994-12-07 | 491 | 491 | 475 | 479 | 878,000 | 4,790 |
| 1994-12-06 | 492 | 495 | 492 | 492 | 313,000 | 4,920 |
| 1994-12-05 | 504 | 506 | 498 | 500 | 430,000 | 5,000 |
| 1994-12-02 | 504 | 510 | 504 | 507 | 605,000 | 5,070 |
| 1994-12-01 | 508 | 510 | 505 | 507 | 406,000 | 5,070 |
| 1994-11-30 | 502 | 514 | 502 | 514 | 440,000 | 5,140 |
| 1994-11-29 | 505 | 506 | 502 | 502 | 311,000 | 5,020 |
| 1994-11-28 | 505 | 510 | 503 | 507 | 407,000 | 5,070 |
| 1994-11-25 | 513 | 513 | 505 | 505 | 435,000 | 5,050 |
| 1994-11-24 | 504 | 508 | 501 | 505 | 684,000 | 5,050 |
| 1994-11-22 | 505 | 512 | 505 | 512 | 495,000 | 5,120 |
| 1994-11-21 | 512 | 512 | 505 | 505 | 217,000 | 5,050 |
| 1994-11-18 | 513 | 514 | 513 | 514 | 336,000 | 5,140 |
| 1994-11-17 | 504 | 513 | 504 | 513 | 663,000 | 5,130 |
| 1994-11-16 | 505 | 506 | 503 | 504 | 463,000 | 5,040 |
| 1994-11-15 | 508 | 508 | 504 | 506 | 286,000 | 5,060 |
| 1994-11-14 | 503 | 508 | 503 | 507 | 442,000 | 5,070 |
| 1994-11-11 | 497 | 505 | 497 | 503 | 753,000 | 5,030 |
| 1994-11-10 | 505 | 505 | 495 | 495 | 296,000 | 4,950 |
| 1994-11-09 | 519 | 519 | 490 | 490 | 637,000 | 4,900 |
| 1994-11-08 | 527 | 527 | 520 | 527 | 456,000 | 5,270 |
| 1994-11-07 | 531 | 531 | 526 | 527 | 152,000 | 5,270 |
| 1994-11-04 | 535 | 538 | 531 | 531 | 97,000 | 5,310 |
| 1994-11-02 | 531 | 534 | 531 | 534 | 207,000 | 5,340 |
| 1994-11-01 | 535 | 539 | 533 | 535 | 283,000 | 5,350 |
| 1994-10-31 | 537 | 540 | 532 | 540 | 264,000 | 5,400 |
| 1994-10-28 | 533 | 537 | 533 | 537 | 235,000 | 5,370 |
| 1994-10-27 | 532 | 534 | 532 | 533 | 196,000 | 5,330 |
| 1994-10-26 | 536 | 536 | 532 | 535 | 657,000 | 5,350 |
| 1994-10-25 | 538 | 542 | 536 | 536 | 1,254,000 | 5,360 |
| 1994-10-24 | 536 | 539 | 536 | 537 | 330,000 | 5,370 |
| 1994-10-21 | 535 | 536 | 530 | 536 | 546,000 | 5,360 |
| 1994-10-20 | 521 | 534 | 521 | 534 | 671,000 | 5,340 |
| 1994-10-19 | 538 | 538 | 521 | 530 | 178,000 | 5,300 |
| 1994-10-18 | 531 | 538 | 530 | 538 | 285,000 | 5,380 |
| 1994-10-17 | 538 | 538 | 520 | 530 | 327,000 | 5,300 |
| 1994-10-14 | 540 | 540 | 534 | 536 | 457,000 | 5,360 |
| 1994-10-13 | 527 | 540 | 524 | 540 | 1,102,000 | 5,400 |
| 1994-10-12 | 518 | 523 | 515 | 523 | 312,000 | 5,230 |
| 1994-10-11 | 518 | 518 | 509 | 514 | 492,000 | 5,140 |
| 1994-10-07 | 505 | 505 | 504 | 504 | 163,000 | 5,040 |
| 1994-10-06 | 504 | 512 | 504 | 504 | 430,000 | 5,040 |
| 1994-10-05 | 509 | 510 | 502 | 505 | 365,000 | 5,050 |
| 1994-10-04 | 516 | 516 | 503 | 511 | 396,000 | 5,110 |
| 1994-10-03 | 517 | 517 | 510 | 516 | 346,000 | 5,160 |
| 1994-09-30 | 517 | 517 | 513 | 513 | 400,000 | 5,130 |
| 1994-09-29 | 526 | 526 | 513 | 516 | 1,110,000 | 5,160 |
| 1994-09-28 | 521 | 525 | 517 | 525 | 367,000 | 5,250 |
| 1994-09-27 | 525 | 528 | 515 | 517 | 289,000 | 5,170 |
| 1994-09-26 | 540 | 540 | 530 | 531 | 214,000 | 5,310 |
| 1994-09-22 | 549 | 549 | 539 | 548 | 712,000 | 5,480 |
| 1994-09-21 | 546 | 546 | 531 | 532 | 1,531,000 | 5,320 |
| 1994-09-20 | 536 | 542 | 534 | 541 | 983,000 | 5,410 |
| 1994-09-19 | 517 | 524 | 517 | 522 | 692,000 | 5,220 |
| 1994-09-16 | 519 | 520 | 515 | 515 | 424,000 | 5,150 |
| 1994-09-14 | 521 | 521 | 515 | 519 | 290,000 | 5,190 |
| 1994-09-13 | 529 | 529 | 519 | 522 | 831,000 | 5,220 |
| 1994-09-12 | 519 | 522 | 518 | 519 | 377,000 | 5,190 |
| 1994-09-09 | 530 | 530 | 517 | 518 | 1,092,000 | 5,180 |
| 1994-09-08 | 525 | 525 | 520 | 520 | 520,000 | 5,200 |
| 1994-09-07 | 540 | 540 | 506 | 520 | 743,000 | 5,200 |
| 1994-09-06 | 538 | 546 | 538 | 546 | 1,983,000 | 5,460 |
| 1994-09-05 | 546 | 546 | 538 | 538 | 284,000 | 5,380 |
| 1994-09-02 | 545 | 546 | 538 | 546 | 329,000 | 5,460 |
| 1994-09-01 | 544 | 550 | 541 | 550 | 347,000 | 5,500 |
| 1994-08-31 | 540 | 540 | 530 | 540 | 308,000 | 5,400 |
| 1994-08-30 | 540 | 549 | 535 | 540 | 112,000 | 5,400 |
| 1994-08-29 | 547 | 548 | 537 | 544 | 148,000 | 5,440 |
| 1994-08-26 | 544 | 544 | 532 | 540 | 150,000 | 5,400 |
| 1994-08-25 | 549 | 549 | 537 | 537 | 261,000 | 5,370 |
| 1994-08-24 | 544 | 545 | 540 | 544 | 498,000 | 5,440 |
| 1994-08-23 | 545 | 546 | 542 | 544 | 297,000 | 5,440 |
| 1994-08-22 | 546 | 548 | 545 | 548 | 308,000 | 5,480 |
| 1994-08-19 | 548 | 548 | 543 | 544 | 140,000 | 5,440 |
| 1994-08-18 | 557 | 558 | 550 | 553 | 930,000 | 5,530 |
| 1994-08-17 | 557 | 559 | 550 | 559 | 606,000 | 5,590 |
| 1994-08-16 | 553 | 556 | 548 | 548 | 200,000 | 5,480 |
| 1994-08-15 | 544 | 555 | 544 | 554 | 210,000 | 5,540 |
| 1994-08-12 | 544 | 550 | 544 | 550 | 325,000 | 5,500 |
| 1994-08-11 | 543 | 546 | 540 | 546 | 265,000 | 5,460 |
| 1994-08-10 | 545 | 549 | 544 | 546 | 676,000 | 5,460 |
| 1994-08-09 | 555 | 556 | 549 | 552 | 368,000 | 5,520 |
| 1994-08-08 | 555 | 559 | 549 | 550 | 282,000 | 5,500 |
| 1994-08-05 | 555 | 562 | 552 | 555 | 1,585,000 | 5,550 |
| 1994-08-04 | 545 | 553 | 544 | 553 | 959,000 | 5,530 |
| 1994-08-03 | 547 | 552 | 545 | 547 | 825,000 | 5,470 |
| 1994-08-02 | 545 | 551 | 543 | 546 | 757,000 | 5,460 |
| 1994-08-01 | 542 | 547 | 541 | 544 | 353,000 | 5,440 |
| 1994-07-29 | 539 | 544 | 534 | 542 | 782,000 | 5,420 |
| 1994-07-28 | 523 | 527 | 521 | 525 | 395,000 | 5,250 |
| 1994-07-27 | 526 | 528 | 522 | 523 | 160,000 | 5,230 |
| 1994-07-26 | 521 | 535 | 521 | 522 | 248,000 | 5,220 |
| 1994-07-25 | 525 | 525 | 516 | 518 | 171,000 | 5,180 |
| 1994-07-22 | 525 | 533 | 523 | 523 | 103,000 | 5,230 |
| 1994-07-21 | 532 | 535 | 532 | 535 | 260,000 | 5,350 |
| 1994-07-20 | 534 | 534 | 529 | 532 | 401,000 | 5,320 |
| 1994-07-19 | 530 | 540 | 530 | 530 | 603,000 | 5,300 |
| 1994-07-18 | 521 | 534 | 520 | 530 | 315,000 | 5,300 |
| 1994-07-15 | 524 | 534 | 524 | 530 | 224,000 | 5,300 |
| 1994-07-14 | 520 | 529 | 520 | 524 | 200,000 | 5,240 |
| 1994-07-13 | 515 | 522 | 514 | 520 | 270,000 | 5,200 |
| 1994-07-12 | 523 | 523 | 510 | 514 | 248,000 | 5,140 |
| 1994-07-11 | 526 | 530 | 521 | 523 | 152,000 | 5,230 |
| 1994-07-08 | 537 | 538 | 532 | 536 | 249,000 | 5,360 |
| 1994-07-07 | 540 | 545 | 536 | 545 | 261,000 | 5,450 |
| 1994-07-06 | 542 | 543 | 538 | 542 | 218,000 | 5,420 |
| 1994-07-05 | 538 | 553 | 538 | 550 | 703,000 | 5,500 |
| 1994-07-04 | 545 | 545 | 531 | 535 | 324,000 | 5,350 |
| 1994-07-01 | 552 | 556 | 535 | 535 | 396,000 | 5,350 |
| 1994-06-30 | 552 | 556 | 542 | 555 | 1,021,000 | 5,550 |
| 1994-06-29 | 554 | 562 | 547 | 560 | 1,263,000 | 5,600 |
| 1994-06-28 | 527 | 555 | 527 | 547 | 1,415,000 | 5,470 |
| 1994-06-27 | 526 | 530 | 526 | 527 | 363,000 | 5,270 |
| 1994-06-24 | 545 | 548 | 540 | 546 | 605,000 | 5,460 |
| 1994-06-23 | 528 | 534 | 528 | 531 | 643,000 | 5,310 |
| 1994-06-22 | 517 | 530 | 510 | 523 | 1,114,000 | 5,230 |
| 1994-06-21 | 547 | 548 | 531 | 534 | 1,077,000 | 5,340 |
| 1994-06-20 | 550 | 551 | 546 | 546 | 617,000 | 5,460 |
| 1994-06-17 | 549 | 554 | 547 | 547 | 373,000 | 5,470 |
| 1994-06-16 | 550 | 550 | 544 | 549 | 266,000 | 5,490 |
| 1994-06-15 | 560 | 560 | 547 | 547 | 568,000 | 5,470 |
| 1994-06-14 | 550 | 570 | 550 | 560 | 2,660,000 | 5,600 |
| 1994-06-13 | 551 | 551 | 547 | 550 | 589,000 | 5,500 |
| 1994-06-10 | 544 | 555 | 544 | 550 | 2,965,000 | 5,500 |
| 1994-06-09 | 535 | 544 | 532 | 544 | 1,197,000 | 5,440 |
| 1994-06-08 | 533 | 536 | 528 | 535 | 885,000 | 5,350 |
| 1994-06-07 | 536 | 539 | 531 | 536 | 685,000 | 5,360 |
| 1994-06-06 | 538 | 540 | 527 | 535 | 447,000 | 5,350 |
| 1994-06-03 | 538 | 542 | 533 | 540 | 2,107,000 | 5,400 |
| 1994-06-02 | 544 | 546 | 536 | 543 | 1,261,000 | 5,430 |
| 1994-06-01 | 549 | 549 | 535 | 539 | 903,000 | 5,390 |
| 1994-05-31 | 535 | 544 | 533 | 541 | 1,748,000 | 5,410 |
| 1994-05-30 | 523 | 535 | 515 | 534 | 905,000 | 5,340 |
| 1994-05-27 | 513 | 522 | 511 | 522 | 1,057,000 | 5,220 |
| 1994-05-26 | 515 | 520 | 510 | 516 | 440,000 | 5,160 |
| 1994-05-25 | 516 | 516 | 508 | 515 | 935,000 | 5,150 |
| 1994-05-24 | 508 | 517 | 508 | 517 | 1,180,000 | 5,170 |
| 1994-05-23 | 512 | 515 | 505 | 509 | 563,000 | 5,090 |
| 1994-05-20 | 523 | 526 | 515 | 515 | 262,000 | 5,150 |
| 1994-05-19 | 528 | 528 | 516 | 528 | 280,000 | 5,280 |
| 1994-05-18 | 522 | 528 | 512 | 528 | 459,000 | 5,280 |
| 1994-05-17 | 524 | 524 | 511 | 512 | 471,000 | 5,120 |
| 1994-05-16 | 529 | 530 | 521 | 524 | 529,000 | 5,240 |
| 1994-05-13 | 529 | 530 | 525 | 529 | 829,000 | 5,290 |
| 1994-05-12 | 525 | 529 | 520 | 529 | 286,000 | 5,290 |
| 1994-05-11 | 530 | 535 | 529 | 531 | 626,000 | 5,310 |
| 1994-05-10 | 525 | 531 | 525 | 530 | 421,000 | 5,300 |
| 1994-05-09 | 536 | 536 | 529 | 531 | 207,000 | 5,310 |
| 1994-05-06 | 532 | 536 | 530 | 536 | 414,000 | 5,360 |
| 1994-05-02 | 531 | 533 | 526 | 532 | 365,000 | 5,320 |
| 1994-04-28 | 529 | 533 | 523 | 533 | 376,000 | 5,330 |
| 1994-04-27 | 527 | 535 | 527 | 530 | 1,043,000 | 5,300 |
| 1994-04-26 | 522 | 529 | 516 | 524 | 545,000 | 5,240 |
| 1994-04-25 | 530 | 530 | 520 | 530 | 1,039,000 | 5,300 |
| 1994-04-22 | 529 | 529 | 506 | 520 | 749,000 | 5,200 |
| 1994-04-21 | 519 | 530 | 512 | 530 | 1,010,000 | 5,300 |
| 1994-04-20 | 516 | 520 | 511 | 512 | 857,000 | 5,120 |
| 1994-04-19 | 508 | 513 | 501 | 506 | 814,000 | 5,060 |
| 1994-04-18 | 524 | 531 | 505 | 518 | 739,000 | 5,180 |
| 1994-04-15 | 532 | 535 | 520 | 525 | 915,000 | 5,250 |
| 1994-04-14 | 521 | 529 | 517 | 525 | 640,000 | 5,250 |
| 1994-04-13 | 525 | 534 | 520 | 531 | 650,000 | 5,310 |
| 1994-04-12 | 532 | 535 | 526 | 530 | 325,000 | 5,300 |
| 1994-04-11 | 528 | 540 | 522 | 540 | 1,586,000 | 5,400 |
| 1994-04-08 | 516 | 523 | 497 | 520 | 1,065,000 | 5,200 |
| 1994-04-07 | 509 | 519 | 505 | 516 | 779,000 | 5,160 |
| 1994-04-06 | 512 | 512 | 502 | 510 | 315,000 | 5,100 |
| 1994-04-05 | 486 | 497 | 485 | 497 | 324,000 | 4,970 |
| 1994-04-04 | 490 | 490 | 465 | 466 | 266,000 | 4,660 |
| 1994-04-01 | 490 | 494 | 485 | 486 | 122,000 | 4,860 |
| 1994-03-31 | 496 | 499 | 495 | 495 | 325,000 | 4,950 |
| 1994-03-30 | 500 | 504 | 491 | 500 | 768,000 | 5,000 |
| 1994-03-29 | 503 | 508 | 500 | 505 | 614,000 | 5,050 |
| 1994-03-28 | 500 | 509 | 500 | 505 | 248,000 | 5,050 |
| 1994-03-25 | 506 | 514 | 505 | 507 | 294,000 | 5,070 |
| 1994-03-24 | 519 | 521 | 507 | 518 | 431,000 | 5,180 |
| 1994-03-23 | 522 | 525 | 510 | 521 | 794,000 | 5,210 |
| 1994-03-22 | 515 | 518 | 508 | 517 | 469,000 | 5,170 |
| 1994-03-18 | 515 | 515 | 508 | 515 | 623,000 | 5,150 |
| 1994-03-17 | 526 | 526 | 510 | 515 | 757,000 | 5,150 |
| 1994-03-16 | 525 | 529 | 521 | 526 | 1,421,000 | 5,260 |
| 1994-03-15 | 513 | 524 | 507 | 524 | 2,510,000 | 5,240 |
| 1994-03-14 | 499 | 510 | 499 | 510 | 1,273,000 | 5,100 |
| 1994-03-11 | 483 | 494 | 481 | 494 | 1,081,000 | 4,940 |
| 1994-03-10 | 490 | 498 | 481 | 481 | 1,531,000 | 4,810 |
| 1994-03-09 | 488 | 491 | 486 | 488 | 699,000 | 4,880 |
| 1994-03-08 | 475 | 490 | 466 | 490 | 711,000 | 4,900 |
| 1994-03-07 | 481 | 485 | 475 | 480 | 441,000 | 4,800 |
| 1994-03-04 | 490 | 492 | 485 | 485 | 426,000 | 4,850 |
| 1994-03-03 | 486 | 490 | 483 | 485 | 389,000 | 4,850 |
| 1994-03-02 | 497 | 503 | 490 | 491 | 777,000 | 4,910 |
| 1994-03-01 | 500 | 500 | 491 | 491 | 426,000 | 4,910 |
| 1994-02-28 | 499 | 501 | 494 | 500 | 395,000 | 5,000 |
| 1994-02-25 | 493 | 500 | 492 | 499 | 1,532,000 | 4,990 |
| 1994-02-24 | 499 | 508 | 495 | 496 | 2,119,000 | 4,960 |
| 1994-02-23 | 486 | 494 | 486 | 492 | 973,000 | 4,920 |
| 1994-02-22 | 476 | 480 | 473 | 476 | 1,050,000 | 4,760 |
| 1994-02-21 | 469 | 475 | 468 | 472 | 546,000 | 4,720 |
| 1994-02-18 | 470 | 473 | 466 | 466 | 1,203,000 | 4,660 |
| 1994-02-17 | 464 | 467 | 455 | 465 | 442,000 | 4,650 |
| 1994-02-16 | 469 | 469 | 461 | 461 | 452,000 | 4,610 |
| 1994-02-15 | 448 | 454 | 436 | 449 | 324,000 | 4,490 |
| 1994-02-14 | 465 | 468 | 461 | 468 | 614,000 | 4,680 |
| 1994-02-10 | 465 | 470 | 460 | 469 | 477,000 | 4,690 |
| 1994-02-09 | 469 | 469 | 460 | 460 | 451,000 | 4,600 |
| 1994-02-08 | 466 | 470 | 462 | 467 | 1,371,000 | 4,670 |
| 1994-02-07 | 462 | 466 | 462 | 466 | 243,000 | 4,660 |
| 1994-02-04 | 468 | 470 | 463 | 470 | 303,000 | 4,700 |
| 1994-02-03 | 471 | 471 | 460 | 468 | 1,965,000 | 4,680 |
| 1994-02-02 | 463 | 469 | 456 | 462 | 592,000 | 4,620 |
| 1994-02-01 | 473 | 473 | 461 | 468 | 964,000 | 4,680 |
| 1994-01-31 | 465 | 478 | 465 | 473 | 947,000 | 4,730 |
| 1994-01-28 | 448 | 450 | 441 | 450 | 212,000 | 4,500 |
| 1994-01-27 | 448 | 453 | 443 | 450 | 284,000 | 4,500 |
| 1994-01-26 | 438 | 448 | 434 | 448 | 367,000 | 4,480 |
| 1994-01-25 | 439 | 440 | 429 | 433 | 423,000 | 4,330 |
| 1994-01-24 | 432 | 434 | 429 | 434 | 447,000 | 4,340 |
| 1994-01-21 | 460 | 462 | 453 | 462 | 1,062,000 | 4,620 |
| 1994-01-20 | 459 | 464 | 452 | 464 | 610,000 | 4,640 |
| 1994-01-19 | 450 | 455 | 445 | 454 | 272,000 | 4,540 |
| 1994-01-18 | 451 | 451 | 441 | 446 | 186,000 | 4,460 |
| 1994-01-17 | 465 | 465 | 446 | 446 | 304,000 | 4,460 |
| 1994-01-14 | 464 | 464 | 451 | 460 | 375,000 | 4,600 |
| 1994-01-13 | 452 | 465 | 450 | 460 | 687,000 | 4,600 |
| 1994-01-12 | 441 | 447 | 436 | 447 | 782,000 | 4,470 |
| 1994-01-11 | 437 | 446 | 437 | 446 | 809,000 | 4,460 |
| 1994-01-10 | 440 | 446 | 436 | 436 | 355,000 | 4,360 |
| 1994-01-07 | 423 | 430 | 420 | 430 | 254,000 | 4,300 |
| 1994-01-06 | 433 | 436 | 420 | 424 | 337,000 | 4,240 |
| 1994-01-05 | 429 | 433 | 426 | 433 | 327,000 | 4,330 |
| 1994-01-04 | 422 | 427 | 415 | 427 | 97,000 | 4,270 |
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
