4631 DIC(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 427 | 430 | 424 | 429 | 176,000 | 4,290 |
| 1996-12-27 | 426 | 430 | 423 | 430 | 275,000 | 4,300 |
| 1996-12-26 | 428 | 428 | 410 | 424 | 195,000 | 4,240 |
| 1996-12-25 | 415 | 432 | 415 | 428 | 298,000 | 4,280 |
| 1996-12-24 | 418 | 431 | 412 | 412 | 409,000 | 4,120 |
| 1996-12-20 | 421 | 421 | 415 | 418 | 520,000 | 4,180 |
| 1996-12-19 | 443 | 446 | 415 | 415 | 326,000 | 4,150 |
| 1996-12-18 | 447 | 451 | 441 | 448 | 314,000 | 4,480 |
| 1996-12-17 | 453 | 456 | 451 | 452 | 156,000 | 4,520 |
| 1996-12-16 | 458 | 458 | 452 | 457 | 219,000 | 4,570 |
| 1996-12-13 | 447 | 452 | 441 | 451 | 1,791,000 | 4,510 |
| 1996-12-12 | 444 | 449 | 436 | 449 | 646,000 | 4,490 |
| 1996-12-11 | 457 | 457 | 448 | 449 | 496,000 | 4,490 |
| 1996-12-10 | 468 | 473 | 460 | 462 | 161,000 | 4,620 |
| 1996-12-09 | 469 | 470 | 460 | 468 | 244,000 | 4,680 |
| 1996-12-06 | 468 | 470 | 463 | 464 | 228,000 | 4,640 |
| 1996-12-05 | 466 | 479 | 462 | 473 | 347,000 | 4,730 |
| 1996-12-04 | 452 | 465 | 452 | 465 | 402,000 | 4,650 |
| 1996-12-03 | 456 | 462 | 450 | 462 | 109,000 | 4,620 |
| 1996-12-02 | 461 | 462 | 456 | 461 | 162,000 | 4,610 |
| 1996-11-29 | 471 | 471 | 451 | 451 | 486,000 | 4,510 |
| 1996-11-28 | 474 | 481 | 472 | 481 | 163,000 | 4,810 |
| 1996-11-27 | 474 | 475 | 470 | 475 | 359,000 | 4,750 |
| 1996-11-26 | 484 | 485 | 480 | 484 | 528,000 | 4,840 |
| 1996-11-25 | 491 | 491 | 475 | 475 | 403,000 | 4,750 |
| 1996-11-22 | 485 | 485 | 482 | 485 | 196,000 | 4,850 |
| 1996-11-21 | 489 | 492 | 485 | 490 | 304,000 | 4,900 |
| 1996-11-20 | 489 | 492 | 486 | 492 | 334,000 | 4,920 |
| 1996-11-19 | 485 | 485 | 481 | 484 | 180,000 | 4,840 |
| 1996-11-18 | 480 | 484 | 476 | 484 | 187,000 | 4,840 |
| 1996-11-15 | 480 | 488 | 480 | 485 | 300,000 | 4,850 |
| 1996-11-14 | 470 | 485 | 470 | 485 | 536,000 | 4,850 |
| 1996-11-13 | 484 | 484 | 464 | 467 | 2,381,000 | 4,670 |
| 1996-11-12 | 484 | 489 | 484 | 489 | 116,000 | 4,890 |
| 1996-11-11 | 494 | 495 | 490 | 493 | 303,000 | 4,930 |
| 1996-11-08 | 484 | 490 | 483 | 489 | 220,000 | 4,890 |
| 1996-11-07 | 489 | 491 | 475 | 479 | 445,000 | 4,790 |
| 1996-11-06 | 485 | 487 | 479 | 484 | 206,000 | 4,840 |
| 1996-11-05 | 486 | 487 | 476 | 478 | 311,000 | 4,780 |
| 1996-11-01 | 492 | 492 | 479 | 486 | 462,000 | 4,860 |
| 1996-10-31 | 483 | 488 | 483 | 487 | 476,000 | 4,870 |
| 1996-10-30 | 487 | 487 | 478 | 485 | 115,000 | 4,850 |
| 1996-10-29 | 479 | 490 | 474 | 482 | 337,000 | 4,820 |
| 1996-10-28 | 478 | 478 | 466 | 469 | 258,000 | 4,690 |
| 1996-10-25 | 480 | 481 | 475 | 478 | 737,000 | 4,780 |
| 1996-10-24 | 493 | 493 | 475 | 475 | 325,000 | 4,750 |
| 1996-10-23 | 494 | 494 | 480 | 493 | 392,000 | 4,930 |
| 1996-10-22 | 490 | 495 | 488 | 495 | 259,000 | 4,950 |
| 1996-10-21 | 504 | 504 | 492 | 492 | 301,000 | 4,920 |
| 1996-10-18 | 494 | 506 | 493 | 506 | 438,000 | 5,060 |
| 1996-10-17 | 500 | 503 | 495 | 503 | 284,000 | 5,030 |
| 1996-10-16 | 497 | 497 | 491 | 494 | 239,000 | 4,940 |
| 1996-10-15 | 486 | 495 | 485 | 495 | 224,000 | 4,950 |
| 1996-10-14 | 484 | 489 | 480 | 489 | 225,000 | 4,890 |
| 1996-10-11 | 480 | 484 | 478 | 484 | 202,000 | 4,840 |
| 1996-10-09 | 481 | 483 | 475 | 476 | 352,000 | 4,760 |
| 1996-10-08 | 484 | 487 | 484 | 484 | 326,000 | 4,840 |
| 1996-10-07 | 485 | 486 | 482 | 486 | 516,000 | 4,860 |
| 1996-10-04 | 487 | 488 | 483 | 484 | 553,000 | 4,840 |
| 1996-10-03 | 493 | 496 | 490 | 492 | 217,000 | 4,920 |
| 1996-10-02 | 489 | 495 | 489 | 494 | 747,000 | 4,940 |
| 1996-10-01 | 483 | 492 | 481 | 492 | 420,000 | 4,920 |
| 1996-09-30 | 481 | 484 | 481 | 483 | 454,000 | 4,830 |
| 1996-09-27 | 483 | 484 | 478 | 480 | 800,000 | 4,800 |
| 1996-09-26 | 480 | 486 | 476 | 480 | 264,000 | 4,800 |
| 1996-09-25 | 483 | 485 | 480 | 485 | 246,000 | 4,850 |
| 1996-09-24 | 476 | 479 | 476 | 479 | 453,000 | 4,790 |
| 1996-09-20 | 490 | 490 | 485 | 486 | 497,000 | 4,860 |
| 1996-09-19 | 487 | 495 | 487 | 494 | 619,000 | 4,940 |
| 1996-09-18 | 488 | 494 | 488 | 490 | 1,675,000 | 4,900 |
| 1996-09-17 | 482 | 487 | 478 | 482 | 579,000 | 4,820 |
| 1996-09-13 | 467 | 467 | 460 | 467 | 1,166,000 | 4,670 |
| 1996-09-12 | 466 | 471 | 461 | 471 | 1,095,000 | 4,710 |
| 1996-09-11 | 465 | 468 | 462 | 462 | 853,000 | 4,620 |
| 1996-09-10 | 460 | 470 | 460 | 462 | 626,000 | 4,620 |
| 1996-09-09 | 461 | 464 | 457 | 459 | 818,000 | 4,590 |
| 1996-09-06 | 461 | 463 | 456 | 456 | 466,000 | 4,560 |
| 1996-09-05 | 460 | 463 | 459 | 462 | 799,000 | 4,620 |
| 1996-09-04 | 466 | 467 | 460 | 460 | 366,000 | 4,600 |
| 1996-09-03 | 467 | 467 | 463 | 466 | 345,000 | 4,660 |
| 1996-09-02 | 472 | 472 | 463 | 468 | 263,000 | 4,680 |
| 1996-08-30 | 468 | 474 | 460 | 474 | 577,000 | 4,740 |
| 1996-08-29 | 488 | 488 | 479 | 479 | 296,000 | 4,790 |
| 1996-08-28 | 488 | 490 | 481 | 482 | 387,000 | 4,820 |
| 1996-08-27 | 494 | 495 | 492 | 493 | 502,000 | 4,930 |
| 1996-08-26 | 491 | 497 | 490 | 493 | 904,000 | 4,930 |
| 1996-08-23 | 496 | 496 | 485 | 490 | 345,000 | 4,900 |
| 1996-08-22 | 500 | 501 | 493 | 493 | 339,000 | 4,930 |
| 1996-08-21 | 499 | 501 | 494 | 501 | 293,000 | 5,010 |
| 1996-08-20 | 486 | 498 | 486 | 498 | 516,000 | 4,980 |
| 1996-08-19 | 486 | 494 | 484 | 485 | 557,000 | 4,850 |
| 1996-08-16 | 500 | 500 | 491 | 491 | 369,000 | 4,910 |
| 1996-08-15 | 503 | 503 | 495 | 495 | 565,000 | 4,950 |
| 1996-08-14 | 495 | 501 | 495 | 501 | 320,000 | 5,010 |
| 1996-08-13 | 495 | 510 | 495 | 500 | 408,000 | 5,000 |
| 1996-08-12 | 489 | 495 | 489 | 493 | 275,000 | 4,930 |
| 1996-08-09 | 489 | 491 | 486 | 489 | 460,000 | 4,890 |
| 1996-08-08 | 482 | 489 | 482 | 489 | 143,000 | 4,890 |
| 1996-08-07 | 484 | 485 | 481 | 481 | 336,000 | 4,810 |
| 1996-08-06 | 479 | 490 | 478 | 484 | 1,140,000 | 4,840 |
| 1996-08-05 | 488 | 488 | 482 | 486 | 210,000 | 4,860 |
| 1996-08-02 | 488 | 488 | 482 | 484 | 503,000 | 4,840 |
| 1996-08-01 | 482 | 487 | 479 | 484 | 619,000 | 4,840 |
| 1996-07-31 | 475 | 477 | 471 | 477 | 1,286,000 | 4,770 |
| 1996-07-30 | 484 | 484 | 471 | 477 | 1,271,000 | 4,770 |
| 1996-07-29 | 496 | 497 | 487 | 489 | 886,000 | 4,890 |
| 1996-07-26 | 497 | 500 | 495 | 496 | 2,494,000 | 4,960 |
| 1996-07-25 | 505 | 515 | 504 | 508 | 1,393,000 | 5,080 |
| 1996-07-24 | 495 | 500 | 494 | 500 | 514,000 | 5,000 |
| 1996-07-23 | 493 | 504 | 485 | 504 | 1,324,000 | 5,040 |
| 1996-07-22 | 526 | 526 | 503 | 503 | 630,000 | 5,030 |
| 1996-07-19 | 529 | 531 | 515 | 516 | 593,000 | 5,160 |
| 1996-07-18 | 538 | 538 | 528 | 531 | 550,000 | 5,310 |
| 1996-07-17 | 536 | 537 | 529 | 534 | 209,000 | 5,340 |
| 1996-07-16 | 535 | 540 | 533 | 540 | 296,000 | 5,400 |
| 1996-07-15 | 543 | 543 | 540 | 541 | 251,000 | 5,410 |
| 1996-07-12 | 543 | 551 | 543 | 543 | 587,000 | 5,430 |
| 1996-07-11 | 544 | 548 | 543 | 548 | 422,000 | 5,480 |
| 1996-07-10 | 546 | 548 | 541 | 544 | 901,000 | 5,440 |
| 1996-07-09 | 543 | 545 | 542 | 544 | 231,000 | 5,440 |
| 1996-07-08 | 543 | 545 | 540 | 545 | 688,000 | 5,450 |
| 1996-07-05 | 543 | 545 | 542 | 542 | 563,000 | 5,420 |
| 1996-07-04 | 554 | 554 | 544 | 545 | 506,000 | 5,450 |
| 1996-07-03 | 554 | 554 | 553 | 554 | 244,000 | 5,540 |
| 1996-07-02 | 560 | 560 | 553 | 554 | 275,000 | 5,540 |
| 1996-07-01 | 560 | 560 | 550 | 558 | 330,000 | 5,580 |
| 1996-06-28 | 556 | 562 | 554 | 562 | 871,000 | 5,620 |
| 1996-06-27 | 556 | 556 | 553 | 555 | 434,000 | 5,550 |
| 1996-06-26 | 557 | 560 | 554 | 557 | 257,000 | 5,570 |
| 1996-06-25 | 560 | 560 | 553 | 554 | 708,000 | 5,540 |
| 1996-06-24 | 554 | 554 | 552 | 553 | 814,000 | 5,530 |
| 1996-06-21 | 555 | 559 | 549 | 554 | 558,000 | 5,540 |
| 1996-06-20 | 547 | 559 | 540 | 559 | 321,000 | 5,590 |
| 1996-06-19 | 549 | 550 | 539 | 539 | 787,000 | 5,390 |
| 1996-06-18 | 559 | 559 | 550 | 555 | 413,000 | 5,550 |
| 1996-06-17 | 557 | 564 | 556 | 556 | 1,107,000 | 5,560 |
| 1996-06-14 | 552 | 558 | 552 | 557 | 1,070,000 | 5,570 |
| 1996-06-13 | 545 | 553 | 545 | 548 | 574,000 | 5,480 |
| 1996-06-12 | 541 | 547 | 540 | 544 | 858,000 | 5,440 |
| 1996-06-11 | 536 | 543 | 536 | 543 | 460,000 | 5,430 |
| 1996-06-10 | 535 | 540 | 531 | 539 | 460,000 | 5,390 |
| 1996-06-07 | 531 | 540 | 530 | 535 | 3,523,000 | 5,350 |
| 1996-06-06 | 527 | 532 | 524 | 528 | 485,000 | 5,280 |
| 1996-06-05 | 529 | 529 | 522 | 527 | 196,000 | 5,270 |
| 1996-06-04 | 524 | 529 | 521 | 527 | 661,000 | 5,270 |
| 1996-06-03 | 528 | 530 | 517 | 521 | 550,000 | 5,210 |
| 1996-05-31 | 526 | 535 | 526 | 528 | 400,000 | 5,280 |
| 1996-05-30 | 535 | 540 | 531 | 535 | 709,000 | 5,350 |
| 1996-05-29 | 541 | 543 | 536 | 541 | 265,000 | 5,410 |
| 1996-05-28 | 540 | 541 | 538 | 541 | 323,000 | 5,410 |
| 1996-05-27 | 548 | 548 | 538 | 540 | 152,000 | 5,400 |
| 1996-05-24 | 538 | 550 | 533 | 550 | 349,000 | 5,500 |
| 1996-05-23 | 536 | 540 | 535 | 536 | 394,000 | 5,360 |
| 1996-05-22 | 539 | 542 | 532 | 539 | 118,000 | 5,390 |
| 1996-05-21 | 536 | 542 | 530 | 540 | 352,000 | 5,400 |
| 1996-05-20 | 545 | 547 | 536 | 542 | 319,000 | 5,420 |
| 1996-05-17 | 547 | 548 | 535 | 542 | 512,000 | 5,420 |
| 1996-05-16 | 545 | 554 | 540 | 549 | 995,000 | 5,490 |
| 1996-05-15 | 533 | 540 | 533 | 540 | 514,000 | 5,400 |
| 1996-05-14 | 531 | 531 | 527 | 528 | 106,000 | 5,280 |
| 1996-05-13 | 538 | 540 | 525 | 526 | 283,000 | 5,260 |
| 1996-05-10 | 536 | 548 | 535 | 540 | 2,114,000 | 5,400 |
| 1996-05-09 | 560 | 560 | 547 | 550 | 487,000 | 5,500 |
| 1996-05-08 | 547 | 567 | 543 | 561 | 1,269,000 | 5,610 |
| 1996-05-07 | 539 | 540 | 536 | 539 | 669,000 | 5,390 |
| 1996-05-02 | 553 | 559 | 535 | 549 | 449,000 | 5,490 |
| 1996-05-01 | 569 | 569 | 559 | 561 | 311,000 | 5,610 |
| 1996-04-30 | 557 | 570 | 555 | 569 | 639,000 | 5,690 |
| 1996-04-26 | 566 | 566 | 556 | 560 | 550,000 | 5,600 |
| 1996-04-25 | 563 | 568 | 558 | 561 | 1,980,000 | 5,610 |
| 1996-04-24 | 560 | 561 | 558 | 560 | 642,000 | 5,600 |
| 1996-04-23 | 558 | 567 | 556 | 564 | 1,314,000 | 5,640 |
| 1996-04-22 | 537 | 555 | 537 | 555 | 668,000 | 5,550 |
| 1996-04-19 | 540 | 540 | 533 | 537 | 339,000 | 5,370 |
| 1996-04-18 | 542 | 544 | 538 | 544 | 625,000 | 5,440 |
| 1996-04-17 | 550 | 552 | 544 | 552 | 916,000 | 5,520 |
| 1996-04-16 | 545 | 553 | 544 | 551 | 1,413,000 | 5,510 |
| 1996-04-15 | 542 | 546 | 539 | 544 | 1,162,000 | 5,440 |
| 1996-04-12 | 535 | 538 | 530 | 534 | 1,086,000 | 5,340 |
| 1996-04-11 | 536 | 542 | 534 | 540 | 619,000 | 5,400 |
| 1996-04-10 | 536 | 538 | 532 | 532 | 334,000 | 5,320 |
| 1996-04-09 | 533 | 539 | 533 | 539 | 1,070,000 | 5,390 |
| 1996-04-08 | 535 | 536 | 531 | 535 | 1,395,000 | 5,350 |
| 1996-04-05 | 534 | 540 | 530 | 533 | 823,000 | 5,330 |
| 1996-04-04 | 525 | 530 | 522 | 529 | 218,000 | 5,290 |
| 1996-04-03 | 535 | 535 | 520 | 522 | 787,000 | 5,220 |
| 1996-04-02 | 525 | 535 | 525 | 535 | 582,000 | 5,350 |
| 1996-04-01 | 536 | 537 | 525 | 525 | 651,000 | 5,250 |
| 1996-03-29 | 518 | 537 | 516 | 531 | 1,460,000 | 5,310 |
| 1996-03-28 | 511 | 513 | 509 | 513 | 677,000 | 5,130 |
| 1996-03-27 | 510 | 514 | 505 | 514 | 719,000 | 5,140 |
| 1996-03-26 | 510 | 522 | 510 | 514 | 762,000 | 5,140 |
| 1996-03-25 | 525 | 525 | 515 | 523 | 421,000 | 5,230 |
| 1996-03-22 | 509 | 516 | 506 | 515 | 648,000 | 5,150 |
| 1996-03-21 | 492 | 505 | 491 | 505 | 367,000 | 5,050 |
| 1996-03-19 | 489 | 492 | 485 | 490 | 493,000 | 4,900 |
| 1996-03-18 | 487 | 494 | 482 | 484 | 653,000 | 4,840 |
| 1996-03-15 | 480 | 487 | 480 | 485 | 282,000 | 4,850 |
| 1996-03-14 | 480 | 482 | 475 | 475 | 141,000 | 4,750 |
| 1996-03-13 | 485 | 486 | 476 | 482 | 365,000 | 4,820 |
| 1996-03-12 | 490 | 490 | 480 | 488 | 553,000 | 4,880 |
| 1996-03-11 | 475 | 484 | 475 | 481 | 180,000 | 4,810 |
| 1996-03-08 | 474 | 485 | 473 | 482 | 1,416,000 | 4,820 |
| 1996-03-07 | 473 | 478 | 470 | 473 | 200,000 | 4,730 |
| 1996-03-06 | 477 | 486 | 472 | 486 | 174,000 | 4,860 |
| 1996-03-05 | 482 | 486 | 477 | 480 | 192,000 | 4,800 |
| 1996-03-04 | 488 | 489 | 484 | 487 | 248,000 | 4,870 |
| 1996-03-01 | 476 | 488 | 469 | 488 | 340,000 | 4,880 |
| 1996-02-29 | 482 | 486 | 465 | 478 | 694,000 | 4,780 |
| 1996-02-28 | 485 | 490 | 477 | 477 | 262,000 | 4,770 |
| 1996-02-27 | 488 | 490 | 481 | 490 | 353,000 | 4,900 |
| 1996-02-26 | 478 | 485 | 475 | 485 | 148,000 | 4,850 |
| 1996-02-23 | 492 | 492 | 479 | 480 | 345,000 | 4,800 |
| 1996-02-22 | 490 | 493 | 485 | 492 | 290,000 | 4,920 |
| 1996-02-21 | 501 | 501 | 480 | 490 | 450,000 | 4,900 |
| 1996-02-20 | 504 | 506 | 502 | 506 | 820,000 | 5,060 |
| 1996-02-19 | 504 | 511 | 504 | 509 | 671,000 | 5,090 |
| 1996-02-16 | 504 | 505 | 499 | 504 | 894,000 | 5,040 |
| 1996-02-15 | 501 | 507 | 499 | 501 | 465,000 | 5,010 |
| 1996-02-14 | 505 | 506 | 500 | 505 | 508,000 | 5,050 |
| 1996-02-13 | 505 | 507 | 498 | 503 | 274,000 | 5,030 |
| 1996-02-09 | 504 | 510 | 501 | 504 | 875,000 | 5,040 |
| 1996-02-08 | 510 | 511 | 500 | 504 | 676,000 | 5,040 |
| 1996-02-07 | 515 | 518 | 509 | 515 | 1,111,000 | 5,150 |
| 1996-02-06 | 509 | 510 | 498 | 509 | 483,000 | 5,090 |
| 1996-02-05 | 508 | 508 | 498 | 500 | 428,000 | 5,000 |
| 1996-02-02 | 514 | 518 | 510 | 516 | 1,022,000 | 5,160 |
| 1996-02-01 | 506 | 512 | 506 | 512 | 963,000 | 5,120 |
| 1996-01-31 | 505 | 509 | 502 | 509 | 1,215,000 | 5,090 |
| 1996-01-30 | 490 | 504 | 490 | 504 | 1,036,000 | 5,040 |
| 1996-01-29 | 487 | 490 | 485 | 487 | 279,000 | 4,870 |
| 1996-01-26 | 485 | 485 | 481 | 485 | 256,000 | 4,850 |
| 1996-01-25 | 485 | 488 | 481 | 485 | 849,000 | 4,850 |
| 1996-01-24 | 485 | 485 | 480 | 484 | 206,000 | 4,840 |
| 1996-01-23 | 488 | 495 | 485 | 490 | 796,000 | 4,900 |
| 1996-01-22 | 479 | 489 | 479 | 484 | 364,000 | 4,840 |
| 1996-01-19 | 475 | 480 | 472 | 480 | 363,000 | 4,800 |
| 1996-01-18 | 500 | 500 | 490 | 490 | 142,000 | 4,900 |
| 1996-01-17 | 501 | 507 | 500 | 501 | 1,503,000 | 5,010 |
| 1996-01-16 | 486 | 503 | 486 | 499 | 1,237,000 | 4,990 |
| 1996-01-12 | 487 | 488 | 471 | 476 | 437,000 | 4,760 |
| 1996-01-11 | 487 | 489 | 482 | 487 | 209,000 | 4,870 |
| 1996-01-10 | 490 | 495 | 489 | 495 | 476,000 | 4,950 |
| 1996-01-09 | 495 | 499 | 494 | 499 | 724,000 | 4,990 |
| 1996-01-08 | 491 | 495 | 488 | 495 | 702,000 | 4,950 |
| 1996-01-05 | 492 | 495 | 485 | 491 | 718,000 | 4,910 |
| 1996-01-04 | 491 | 495 | 490 | 492 | 636,000 | 4,920 |
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
