4631 DIC(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 481 | 481 | 475 | 481 | 198,000 | 4,810 |
| 1995-12-28 | 482 | 484 | 476 | 481 | 310,000 | 4,810 |
| 1995-12-27 | 485 | 485 | 476 | 482 | 932,000 | 4,820 |
| 1995-12-26 | 482 | 485 | 482 | 482 | 805,000 | 4,820 |
| 1995-12-25 | 478 | 482 | 475 | 482 | 545,000 | 4,820 |
| 1995-12-22 | 465 | 475 | 456 | 475 | 1,559,000 | 4,750 |
| 1995-12-21 | 462 | 471 | 459 | 470 | 486,000 | 4,700 |
| 1995-12-20 | 470 | 470 | 459 | 462 | 523,000 | 4,620 |
| 1995-12-19 | 461 | 465 | 453 | 465 | 336,000 | 4,650 |
| 1995-12-18 | 480 | 480 | 470 | 471 | 305,000 | 4,710 |
| 1995-12-15 | 480 | 481 | 474 | 480 | 689,000 | 4,800 |
| 1995-12-14 | 475 | 484 | 473 | 480 | 721,000 | 4,800 |
| 1995-12-13 | 481 | 481 | 470 | 480 | 639,000 | 4,800 |
| 1995-12-12 | 490 | 490 | 479 | 485 | 529,000 | 4,850 |
| 1995-12-11 | 490 | 493 | 483 | 491 | 1,306,000 | 4,910 |
| 1995-12-08 | 473 | 483 | 471 | 481 | 2,534,000 | 4,810 |
| 1995-12-07 | 465 | 475 | 465 | 472 | 675,000 | 4,720 |
| 1995-12-06 | 461 | 465 | 459 | 465 | 514,000 | 4,650 |
| 1995-12-05 | 460 | 465 | 450 | 451 | 489,000 | 4,510 |
| 1995-12-04 | 472 | 472 | 457 | 457 | 618,000 | 4,570 |
| 1995-12-01 | 466 | 472 | 463 | 472 | 544,000 | 4,720 |
| 1995-11-30 | 463 | 473 | 463 | 471 | 422,000 | 4,710 |
| 1995-11-29 | 470 | 470 | 458 | 462 | 443,000 | 4,620 |
| 1995-11-28 | 472 | 480 | 468 | 471 | 473,000 | 4,710 |
| 1995-11-27 | 470 | 474 | 466 | 473 | 454,000 | 4,730 |
| 1995-11-24 | 468 | 470 | 463 | 469 | 389,000 | 4,690 |
| 1995-11-22 | 460 | 466 | 460 | 466 | 448,000 | 4,660 |
| 1995-11-21 | 463 | 468 | 460 | 460 | 560,000 | 4,600 |
| 1995-11-20 | 455 | 465 | 455 | 462 | 340,000 | 4,620 |
| 1995-11-17 | 464 | 469 | 453 | 453 | 580,000 | 4,530 |
| 1995-11-16 | 447 | 467 | 442 | 464 | 833,000 | 4,640 |
| 1995-11-15 | 443 | 461 | 442 | 457 | 1,566,000 | 4,570 |
| 1995-11-14 | 430 | 443 | 430 | 443 | 619,000 | 4,430 |
| 1995-11-13 | 423 | 430 | 423 | 425 | 864,000 | 4,250 |
| 1995-11-10 | 432 | 432 | 416 | 418 | 1,356,000 | 4,180 |
| 1995-11-09 | 440 | 440 | 431 | 433 | 484,000 | 4,330 |
| 1995-11-08 | 441 | 444 | 440 | 440 | 299,000 | 4,400 |
| 1995-11-07 | 440 | 445 | 440 | 445 | 222,000 | 4,450 |
| 1995-11-06 | 437 | 450 | 437 | 444 | 355,000 | 4,440 |
| 1995-11-02 | 435 | 439 | 432 | 437 | 401,000 | 4,370 |
| 1995-11-01 | 435 | 437 | 432 | 433 | 446,000 | 4,330 |
| 1995-10-31 | 429 | 440 | 427 | 435 | 507,000 | 4,350 |
| 1995-10-30 | 420 | 428 | 417 | 428 | 409,000 | 4,280 |
| 1995-10-27 | 434 | 435 | 412 | 420 | 549,000 | 4,200 |
| 1995-10-26 | 440 | 441 | 434 | 440 | 660,000 | 4,400 |
| 1995-10-25 | 448 | 454 | 444 | 450 | 431,000 | 4,500 |
| 1995-10-24 | 442 | 449 | 442 | 449 | 549,000 | 4,490 |
| 1995-10-23 | 439 | 445 | 439 | 440 | 470,000 | 4,400 |
| 1995-10-20 | 436 | 452 | 436 | 446 | 741,000 | 4,460 |
| 1995-10-19 | 438 | 439 | 433 | 433 | 821,000 | 4,330 |
| 1995-10-18 | 447 | 447 | 441 | 443 | 1,137,000 | 4,430 |
| 1995-10-17 | 448 | 450 | 447 | 449 | 646,000 | 4,490 |
| 1995-10-16 | 448 | 453 | 448 | 453 | 549,000 | 4,530 |
| 1995-10-13 | 451 | 451 | 448 | 450 | 200,000 | 4,500 |
| 1995-10-12 | 462 | 462 | 452 | 452 | 295,000 | 4,520 |
| 1995-10-11 | 466 | 466 | 460 | 462 | 400,000 | 4,620 |
| 1995-10-09 | 467 | 467 | 458 | 467 | 213,000 | 4,670 |
| 1995-10-06 | 467 | 467 | 463 | 467 | 256,000 | 4,670 |
| 1995-10-05 | 468 | 469 | 466 | 468 | 417,000 | 4,680 |
| 1995-10-04 | 470 | 470 | 455 | 470 | 305,000 | 4,700 |
| 1995-10-03 | 466 | 480 | 464 | 480 | 463,000 | 4,800 |
| 1995-10-02 | 471 | 471 | 463 | 464 | 138,000 | 4,640 |
| 1995-09-29 | 466 | 470 | 455 | 467 | 635,000 | 4,670 |
| 1995-09-28 | 463 | 478 | 460 | 476 | 1,171,000 | 4,760 |
| 1995-09-27 | 454 | 462 | 454 | 458 | 838,000 | 4,580 |
| 1995-09-26 | 448 | 452 | 447 | 449 | 280,000 | 4,490 |
| 1995-09-25 | 450 | 455 | 446 | 450 | 430,000 | 4,500 |
| 1995-09-22 | 450 | 456 | 450 | 452 | 485,000 | 4,520 |
| 1995-09-21 | 450 | 470 | 448 | 467 | 694,000 | 4,670 |
| 1995-09-20 | 460 | 468 | 452 | 452 | 768,000 | 4,520 |
| 1995-09-19 | 461 | 465 | 460 | 464 | 168,000 | 4,640 |
| 1995-09-18 | 480 | 480 | 466 | 471 | 1,229,000 | 4,710 |
| 1995-09-14 | 476 | 483 | 467 | 475 | 1,626,000 | 4,750 |
| 1995-09-13 | 470 | 490 | 470 | 476 | 3,279,000 | 4,760 |
| 1995-09-12 | 445 | 465 | 443 | 465 | 3,671,000 | 4,650 |
| 1995-09-11 | 431 | 440 | 429 | 440 | 2,277,000 | 4,400 |
| 1995-09-08 | 430 | 433 | 425 | 426 | 1,620,000 | 4,260 |
| 1995-09-07 | 420 | 420 | 418 | 420 | 330,000 | 4,200 |
| 1995-09-06 | 416 | 425 | 413 | 417 | 586,000 | 4,170 |
| 1995-09-05 | 416 | 416 | 405 | 406 | 291,000 | 4,060 |
| 1995-09-04 | 419 | 425 | 418 | 420 | 414,000 | 4,200 |
| 1995-09-01 | 429 | 432 | 420 | 420 | 1,327,000 | 4,200 |
| 1995-08-31 | 419 | 434 | 419 | 434 | 864,000 | 4,340 |
| 1995-08-30 | 420 | 425 | 418 | 421 | 842,000 | 4,210 |
| 1995-08-29 | 420 | 420 | 415 | 419 | 570,000 | 4,190 |
| 1995-08-28 | 423 | 424 | 417 | 421 | 317,000 | 4,210 |
| 1995-08-25 | 437 | 438 | 420 | 421 | 1,929,000 | 4,210 |
| 1995-08-24 | 438 | 440 | 427 | 433 | 2,582,000 | 4,330 |
| 1995-08-23 | 422 | 437 | 420 | 435 | 2,605,000 | 4,350 |
| 1995-08-22 | 430 | 433 | 424 | 426 | 874,000 | 4,260 |
| 1995-08-21 | 435 | 435 | 425 | 429 | 546,000 | 4,290 |
| 1995-08-18 | 426 | 434 | 426 | 432 | 1,898,000 | 4,320 |
| 1995-08-17 | 421 | 422 | 416 | 421 | 445,000 | 4,210 |
| 1995-08-16 | 435 | 435 | 426 | 434 | 1,233,000 | 4,340 |
| 1995-08-15 | 418 | 423 | 417 | 423 | 510,000 | 4,230 |
| 1995-08-14 | 421 | 423 | 416 | 416 | 536,000 | 4,160 |
| 1995-08-11 | 417 | 422 | 415 | 421 | 801,000 | 4,210 |
| 1995-08-10 | 414 | 416 | 410 | 416 | 1,132,000 | 4,160 |
| 1995-08-09 | 411 | 416 | 410 | 413 | 620,000 | 4,130 |
| 1995-08-08 | 406 | 409 | 404 | 407 | 512,000 | 4,070 |
| 1995-08-07 | 402 | 405 | 400 | 401 | 574,000 | 4,010 |
| 1995-08-04 | 401 | 403 | 399 | 400 | 353,000 | 4,000 |
| 1995-08-03 | 405 | 405 | 399 | 400 | 476,000 | 4,000 |
| 1995-08-02 | 387 | 396 | 387 | 395 | 414,000 | 3,950 |
| 1995-08-01 | 398 | 398 | 386 | 386 | 410,000 | 3,860 |
| 1995-07-31 | 398 | 399 | 395 | 398 | 316,000 | 3,980 |
| 1995-07-28 | 395 | 395 | 386 | 395 | 620,000 | 3,950 |
| 1995-07-27 | 390 | 395 | 388 | 393 | 186,000 | 3,930 |
| 1995-07-26 | 385 | 390 | 385 | 385 | 353,000 | 3,850 |
| 1995-07-25 | 386 | 390 | 385 | 387 | 967,000 | 3,870 |
| 1995-07-24 | 387 | 387 | 381 | 386 | 109,000 | 3,860 |
| 1995-07-21 | 394 | 397 | 389 | 396 | 443,000 | 3,960 |
| 1995-07-20 | 381 | 389 | 378 | 389 | 601,000 | 3,890 |
| 1995-07-19 | 399 | 399 | 387 | 396 | 238,000 | 3,960 |
| 1995-07-18 | 418 | 418 | 407 | 409 | 355,000 | 4,090 |
| 1995-07-17 | 412 | 418 | 412 | 418 | 670,000 | 4,180 |
| 1995-07-14 | 400 | 414 | 399 | 412 | 840,000 | 4,120 |
| 1995-07-13 | 400 | 405 | 396 | 400 | 628,000 | 4,000 |
| 1995-07-12 | 397 | 410 | 395 | 398 | 362,000 | 3,980 |
| 1995-07-11 | 398 | 398 | 387 | 392 | 137,000 | 3,920 |
| 1995-07-10 | 405 | 415 | 390 | 399 | 1,436,000 | 3,990 |
| 1995-07-07 | 373 | 414 | 373 | 400 | 1,567,000 | 4,000 |
| 1995-07-06 | 370 | 371 | 368 | 370 | 254,000 | 3,700 |
| 1995-07-05 | 368 | 373 | 366 | 370 | 218,000 | 3,700 |
| 1995-07-04 | 366 | 376 | 362 | 376 | 310,000 | 3,760 |
| 1995-07-03 | 360 | 363 | 360 | 362 | 410,000 | 3,620 |
| 1995-06-30 | 371 | 371 | 360 | 363 | 493,000 | 3,630 |
| 1995-06-29 | 371 | 372 | 366 | 370 | 411,000 | 3,700 |
| 1995-06-28 | 365 | 367 | 360 | 362 | 236,000 | 3,620 |
| 1995-06-27 | 391 | 391 | 365 | 365 | 373,000 | 3,650 |
| 1995-06-26 | 396 | 398 | 386 | 386 | 360,000 | 3,860 |
| 1995-06-23 | 382 | 382 | 378 | 381 | 228,000 | 3,810 |
| 1995-06-22 | 362 | 365 | 362 | 362 | 64,000 | 3,620 |
| 1995-06-21 | 363 | 365 | 360 | 365 | 85,000 | 3,650 |
| 1995-06-20 | 360 | 361 | 355 | 359 | 318,000 | 3,590 |
| 1995-06-19 | 365 | 365 | 359 | 359 | 105,000 | 3,590 |
| 1995-06-16 | 375 | 375 | 359 | 364 | 499,000 | 3,640 |
| 1995-06-15 | 360 | 368 | 358 | 368 | 1,014,000 | 3,680 |
| 1995-06-14 | 356 | 363 | 356 | 358 | 386,000 | 3,580 |
| 1995-06-13 | 384 | 384 | 355 | 356 | 698,000 | 3,560 |
| 1995-06-12 | 387 | 387 | 380 | 384 | 411,000 | 3,840 |
| 1995-06-09 | 389 | 389 | 380 | 385 | 812,000 | 3,850 |
| 1995-06-08 | 398 | 408 | 397 | 404 | 575,000 | 4,040 |
| 1995-06-07 | 403 | 403 | 399 | 400 | 71,000 | 4,000 |
| 1995-06-06 | 407 | 407 | 398 | 398 | 58,000 | 3,980 |
| 1995-06-05 | 408 | 408 | 403 | 404 | 71,000 | 4,040 |
| 1995-06-02 | 405 | 409 | 400 | 400 | 78,000 | 4,000 |
| 1995-06-01 | 400 | 402 | 395 | 395 | 321,000 | 3,950 |
| 1995-05-31 | 408 | 408 | 390 | 404 | 664,000 | 4,040 |
| 1995-05-30 | 415 | 417 | 410 | 410 | 809,000 | 4,100 |
| 1995-05-29 | 409 | 414 | 409 | 414 | 324,000 | 4,140 |
| 1995-05-26 | 413 | 413 | 408 | 409 | 188,000 | 4,090 |
| 1995-05-25 | 419 | 423 | 415 | 419 | 622,000 | 4,190 |
| 1995-05-24 | 408 | 423 | 408 | 419 | 587,000 | 4,190 |
| 1995-05-23 | 397 | 399 | 397 | 398 | 131,000 | 3,980 |
| 1995-05-22 | 410 | 410 | 396 | 397 | 267,000 | 3,970 |
| 1995-05-19 | 425 | 425 | 410 | 412 | 594,000 | 4,120 |
| 1995-05-18 | 429 | 429 | 421 | 425 | 566,000 | 4,250 |
| 1995-05-17 | 430 | 430 | 426 | 427 | 645,000 | 4,270 |
| 1995-05-16 | 430 | 430 | 423 | 427 | 448,000 | 4,270 |
| 1995-05-15 | 425 | 434 | 424 | 430 | 1,108,000 | 4,300 |
| 1995-05-12 | 420 | 423 | 415 | 420 | 906,000 | 4,200 |
| 1995-05-11 | 428 | 428 | 412 | 412 | 429,000 | 4,120 |
| 1995-05-10 | 420 | 423 | 420 | 423 | 281,000 | 4,230 |
| 1995-05-09 | 435 | 438 | 419 | 424 | 511,000 | 4,240 |
| 1995-05-08 | 440 | 440 | 420 | 430 | 535,000 | 4,300 |
| 1995-05-02 | 430 | 445 | 428 | 445 | 594,000 | 4,450 |
| 1995-05-01 | 420 | 430 | 420 | 430 | 130,000 | 4,300 |
| 1995-04-28 | 429 | 429 | 420 | 420 | 79,000 | 4,200 |
| 1995-04-27 | 429 | 430 | 424 | 429 | 277,000 | 4,290 |
| 1995-04-26 | 417 | 424 | 417 | 419 | 144,000 | 4,190 |
| 1995-04-25 | 430 | 434 | 426 | 426 | 226,000 | 4,260 |
| 1995-04-24 | 426 | 429 | 425 | 425 | 177,000 | 4,250 |
| 1995-04-21 | 429 | 430 | 425 | 429 | 338,000 | 4,290 |
| 1995-04-20 | 423 | 432 | 423 | 428 | 912,000 | 4,280 |
| 1995-04-19 | 406 | 422 | 406 | 420 | 394,000 | 4,200 |
| 1995-04-18 | 409 | 409 | 406 | 406 | 331,000 | 4,060 |
| 1995-04-17 | 390 | 411 | 387 | 408 | 350,000 | 4,080 |
| 1995-04-14 | 403 | 407 | 395 | 395 | 392,000 | 3,950 |
| 1995-04-13 | 405 | 406 | 395 | 403 | 332,000 | 4,030 |
| 1995-04-12 | 402 | 406 | 397 | 405 | 162,000 | 4,050 |
| 1995-04-11 | 403 | 404 | 395 | 399 | 155,000 | 3,990 |
| 1995-04-10 | 389 | 405 | 386 | 405 | 620,000 | 4,050 |
| 1995-04-07 | 391 | 391 | 389 | 390 | 293,000 | 3,900 |
| 1995-04-06 | 389 | 391 | 386 | 390 | 82,000 | 3,900 |
| 1995-04-05 | 390 | 395 | 387 | 391 | 156,000 | 3,910 |
| 1995-04-04 | 387 | 404 | 383 | 395 | 316,000 | 3,950 |
| 1995-04-03 | 392 | 395 | 385 | 388 | 315,000 | 3,880 |
| 1995-03-31 | 416 | 417 | 409 | 417 | 646,000 | 4,170 |
| 1995-03-30 | 405 | 410 | 402 | 404 | 143,000 | 4,040 |
| 1995-03-29 | 407 | 412 | 400 | 410 | 199,000 | 4,100 |
| 1995-03-28 | 391 | 408 | 391 | 402 | 164,000 | 4,020 |
| 1995-03-27 | 385 | 404 | 385 | 404 | 365,000 | 4,040 |
| 1995-03-24 | 392 | 392 | 382 | 385 | 582,000 | 3,850 |
| 1995-03-23 | 389 | 393 | 381 | 393 | 207,000 | 3,930 |
| 1995-03-22 | 400 | 405 | 395 | 397 | 402,000 | 3,970 |
| 1995-03-20 | 401 | 425 | 397 | 425 | 536,000 | 4,250 |
| 1995-03-17 | 408 | 409 | 405 | 406 | 307,000 | 4,060 |
| 1995-03-16 | 418 | 418 | 405 | 405 | 279,000 | 4,050 |
| 1995-03-15 | 414 | 423 | 411 | 423 | 621,000 | 4,230 |
| 1995-03-14 | 425 | 427 | 416 | 417 | 703,000 | 4,170 |
| 1995-03-13 | 432 | 434 | 420 | 428 | 881,000 | 4,280 |
| 1995-03-10 | 429 | 430 | 420 | 430 | 661,000 | 4,300 |
| 1995-03-09 | 426 | 443 | 421 | 434 | 710,000 | 4,340 |
| 1995-03-08 | 425 | 425 | 419 | 423 | 621,000 | 4,230 |
| 1995-03-07 | 420 | 424 | 420 | 420 | 353,000 | 4,200 |
| 1995-03-06 | 424 | 424 | 420 | 420 | 392,000 | 4,200 |
| 1995-03-03 | 420 | 426 | 420 | 420 | 267,000 | 4,200 |
| 1995-03-02 | 429 | 434 | 425 | 430 | 586,000 | 4,300 |
| 1995-03-01 | 424 | 424 | 415 | 419 | 327,000 | 4,190 |
| 1995-02-28 | 415 | 424 | 415 | 422 | 523,000 | 4,220 |
| 1995-02-27 | 420 | 420 | 396 | 415 | 582,000 | 4,150 |
| 1995-02-24 | 431 | 434 | 430 | 431 | 699,000 | 4,310 |
| 1995-02-23 | 424 | 429 | 423 | 423 | 380,000 | 4,230 |
| 1995-02-22 | 435 | 435 | 426 | 429 | 563,000 | 4,290 |
| 1995-02-21 | 434 | 435 | 430 | 435 | 458,000 | 4,350 |
| 1995-02-20 | 429 | 431 | 426 | 430 | 246,000 | 4,300 |
| 1995-02-17 | 421 | 449 | 420 | 449 | 617,000 | 4,490 |
| 1995-02-16 | 429 | 429 | 420 | 421 | 683,000 | 4,210 |
| 1995-02-15 | 433 | 433 | 428 | 429 | 435,000 | 4,290 |
| 1995-02-14 | 440 | 440 | 433 | 433 | 347,000 | 4,330 |
| 1995-02-13 | 439 | 440 | 433 | 439 | 367,000 | 4,390 |
| 1995-02-10 | 437 | 437 | 429 | 435 | 633,000 | 4,350 |
| 1995-02-09 | 444 | 444 | 436 | 436 | 264,000 | 4,360 |
| 1995-02-08 | 444 | 444 | 434 | 442 | 498,000 | 4,420 |
| 1995-02-07 | 443 | 443 | 438 | 439 | 253,000 | 4,390 |
| 1995-02-06 | 439 | 446 | 437 | 446 | 342,000 | 4,460 |
| 1995-02-03 | 440 | 440 | 437 | 440 | 182,000 | 4,400 |
| 1995-02-02 | 440 | 444 | 435 | 440 | 351,000 | 4,400 |
| 1995-02-01 | 438 | 441 | 431 | 437 | 933,000 | 4,370 |
| 1995-01-31 | 445 | 445 | 430 | 433 | 513,000 | 4,330 |
| 1995-01-30 | 445 | 454 | 442 | 445 | 443,000 | 4,450 |
| 1995-01-27 | 438 | 439 | 432 | 435 | 426,000 | 4,350 |
| 1995-01-26 | 435 | 437 | 431 | 433 | 1,006,000 | 4,330 |
| 1995-01-25 | 435 | 443 | 431 | 442 | 687,000 | 4,420 |
| 1995-01-24 | 426 | 429 | 425 | 428 | 442,000 | 4,280 |
| 1995-01-23 | 449 | 449 | 415 | 425 | 578,000 | 4,250 |
| 1995-01-20 | 452 | 452 | 444 | 446 | 294,000 | 4,460 |
| 1995-01-19 | 455 | 455 | 442 | 451 | 683,000 | 4,510 |
| 1995-01-18 | 467 | 467 | 454 | 460 | 445,000 | 4,600 |
| 1995-01-17 | 481 | 485 | 468 | 469 | 414,000 | 4,690 |
| 1995-01-13 | 480 | 489 | 479 | 489 | 1,044,000 | 4,890 |
| 1995-01-12 | 483 | 483 | 480 | 480 | 191,000 | 4,800 |
| 1995-01-11 | 484 | 485 | 481 | 483 | 264,000 | 4,830 |
| 1995-01-10 | 478 | 483 | 477 | 480 | 348,000 | 4,800 |
| 1995-01-09 | 489 | 489 | 482 | 488 | 293,000 | 4,880 |
| 1995-01-06 | 490 | 490 | 481 | 487 | 212,000 | 4,870 |
| 1995-01-05 | 490 | 490 | 483 | 489 | 185,000 | 4,890 |
| 1995-01-04 | 487 | 487 | 485 | 485 | 45,000 | 4,850 |
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
