4631 DIC(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 315 | 330 | 315 | 330 | 216,000 | 3,300 |
| 1997-12-29 | 311 | 319 | 307 | 315 | 208,000 | 3,150 |
| 1997-12-26 | 320 | 321 | 308 | 311 | 467,000 | 3,110 |
| 1997-12-25 | 310 | 340 | 301 | 316 | 878,000 | 3,160 |
| 1997-12-24 | 250 | 310 | 245 | 310 | 1,435,000 | 3,100 |
| 1997-12-22 | 290 | 297 | 221 | 230 | 1,848,000 | 2,300 |
| 1997-12-19 | 289 | 289 | 289 | 289 | 662,000 | 2,890 |
| 1997-12-18 | 379 | 383 | 359 | 369 | 1,211,000 | 3,690 |
| 1997-12-17 | 356 | 390 | 356 | 382 | 1,315,000 | 3,820 |
| 1997-12-16 | 390 | 392 | 384 | 389 | 388,000 | 3,890 |
| 1997-12-15 | 401 | 401 | 380 | 390 | 1,035,000 | 3,900 |
| 1997-12-12 | 402 | 406 | 393 | 400 | 1,433,000 | 4,000 |
| 1997-12-11 | 405 | 410 | 403 | 406 | 627,000 | 4,060 |
| 1997-12-10 | 415 | 416 | 413 | 414 | 695,000 | 4,140 |
| 1997-12-09 | 410 | 419 | 410 | 415 | 569,000 | 4,150 |
| 1997-12-08 | 445 | 445 | 407 | 409 | 572,000 | 4,090 |
| 1997-12-05 | 433 | 433 | 426 | 430 | 208,000 | 4,300 |
| 1997-12-04 | 437 | 437 | 422 | 431 | 211,000 | 4,310 |
| 1997-12-03 | 432 | 449 | 430 | 445 | 367,000 | 4,450 |
| 1997-12-02 | 449 | 450 | 442 | 447 | 202,000 | 4,470 |
| 1997-12-01 | 449 | 455 | 440 | 455 | 349,000 | 4,550 |
| 1997-11-28 | 450 | 450 | 430 | 450 | 344,000 | 4,500 |
| 1997-11-27 | 439 | 445 | 435 | 445 | 533,000 | 4,450 |
| 1997-11-26 | 426 | 443 | 420 | 439 | 463,000 | 4,390 |
| 1997-11-25 | 438 | 445 | 416 | 420 | 413,000 | 4,200 |
| 1997-11-21 | 441 | 461 | 441 | 458 | 739,000 | 4,580 |
| 1997-11-20 | 436 | 460 | 436 | 443 | 437,000 | 4,430 |
| 1997-11-19 | 458 | 458 | 430 | 450 | 767,000 | 4,500 |
| 1997-11-18 | 455 | 464 | 443 | 464 | 395,000 | 4,640 |
| 1997-11-17 | 416 | 460 | 416 | 460 | 530,000 | 4,600 |
| 1997-11-14 | 420 | 423 | 411 | 411 | 332,000 | 4,110 |
| 1997-11-13 | 420 | 440 | 410 | 440 | 556,000 | 4,400 |
| 1997-11-12 | 456 | 456 | 427 | 428 | 655,000 | 4,280 |
| 1997-11-11 | 459 | 467 | 456 | 465 | 584,000 | 4,650 |
| 1997-11-10 | 445 | 460 | 445 | 454 | 250,000 | 4,540 |
| 1997-11-07 | 455 | 465 | 438 | 465 | 439,000 | 4,650 |
| 1997-11-06 | 461 | 468 | 461 | 465 | 415,000 | 4,650 |
| 1997-11-05 | 465 | 469 | 460 | 469 | 307,000 | 4,690 |
| 1997-11-04 | 465 | 470 | 461 | 467 | 457,000 | 4,670 |
| 1997-10-31 | 460 | 470 | 445 | 461 | 940,000 | 4,610 |
| 1997-10-30 | 461 | 462 | 456 | 460 | 464,000 | 4,600 |
| 1997-10-29 | 460 | 467 | 460 | 467 | 356,000 | 4,670 |
| 1997-10-28 | 449 | 452 | 435 | 435 | 597,000 | 4,350 |
| 1997-10-27 | 449 | 458 | 445 | 455 | 870,000 | 4,550 |
| 1997-10-24 | 440 | 455 | 440 | 451 | 319,000 | 4,510 |
| 1997-10-23 | 464 | 466 | 455 | 459 | 1,244,000 | 4,590 |
| 1997-10-22 | 464 | 470 | 456 | 461 | 1,057,000 | 4,610 |
| 1997-10-21 | 452 | 465 | 449 | 462 | 710,000 | 4,620 |
| 1997-10-20 | 452 | 458 | 449 | 452 | 609,000 | 4,520 |
| 1997-10-17 | 429 | 452 | 429 | 447 | 697,000 | 4,470 |
| 1997-10-16 | 412 | 419 | 408 | 419 | 271,000 | 4,190 |
| 1997-10-15 | 420 | 422 | 413 | 415 | 540,000 | 4,150 |
| 1997-10-14 | 415 | 419 | 401 | 415 | 400,000 | 4,150 |
| 1997-10-13 | 409 | 412 | 401 | 405 | 365,000 | 4,050 |
| 1997-10-09 | 400 | 413 | 395 | 408 | 629,000 | 4,080 |
| 1997-10-08 | 394 | 400 | 387 | 400 | 168,000 | 4,000 |
| 1997-10-07 | 399 | 399 | 386 | 392 | 349,000 | 3,920 |
| 1997-10-06 | 392 | 408 | 392 | 400 | 863,000 | 4,000 |
| 1997-10-03 | 401 | 408 | 399 | 402 | 388,000 | 4,020 |
| 1997-10-02 | 415 | 416 | 396 | 396 | 469,000 | 3,960 |
| 1997-10-01 | 415 | 415 | 404 | 415 | 248,000 | 4,150 |
| 1997-09-30 | 420 | 423 | 409 | 420 | 284,000 | 4,200 |
| 1997-09-29 | 411 | 430 | 405 | 430 | 437,000 | 4,300 |
| 1997-09-26 | 430 | 430 | 410 | 410 | 338,000 | 4,100 |
| 1997-09-25 | 462 | 462 | 430 | 432 | 357,000 | 4,320 |
| 1997-09-24 | 449 | 462 | 449 | 461 | 745,000 | 4,610 |
| 1997-09-22 | 438 | 448 | 433 | 448 | 613,000 | 4,480 |
| 1997-09-19 | 426 | 443 | 421 | 443 | 265,000 | 4,430 |
| 1997-09-18 | 420 | 426 | 420 | 426 | 926,000 | 4,260 |
| 1997-09-17 | 420 | 424 | 420 | 421 | 588,000 | 4,210 |
| 1997-09-16 | 433 | 433 | 413 | 418 | 702,000 | 4,180 |
| 1997-09-12 | 445 | 445 | 426 | 433 | 615,000 | 4,330 |
| 1997-09-11 | 465 | 465 | 448 | 450 | 994,000 | 4,500 |
| 1997-09-10 | 472 | 473 | 467 | 472 | 865,000 | 4,720 |
| 1997-09-09 | 465 | 466 | 460 | 465 | 358,000 | 4,650 |
| 1997-09-08 | 459 | 470 | 459 | 465 | 1,261,000 | 4,650 |
| 1997-09-05 | 460 | 460 | 448 | 454 | 537,000 | 4,540 |
| 1997-09-04 | 476 | 476 | 457 | 465 | 924,000 | 4,650 |
| 1997-09-03 | 473 | 479 | 462 | 479 | 1,801,000 | 4,790 |
| 1997-09-02 | 441 | 450 | 441 | 450 | 404,000 | 4,500 |
| 1997-09-01 | 441 | 444 | 437 | 442 | 2,688,000 | 4,420 |
| 1997-08-29 | 445 | 445 | 438 | 444 | 580,000 | 4,440 |
| 1997-08-28 | 448 | 454 | 446 | 446 | 322,000 | 4,460 |
| 1997-08-27 | 455 | 455 | 445 | 446 | 305,000 | 4,460 |
| 1997-08-26 | 442 | 458 | 440 | 458 | 728,000 | 4,580 |
| 1997-08-25 | 454 | 454 | 444 | 445 | 443,000 | 4,450 |
| 1997-08-22 | 448 | 454 | 441 | 444 | 635,000 | 4,440 |
| 1997-08-21 | 465 | 467 | 450 | 450 | 785,000 | 4,500 |
| 1997-08-20 | 460 | 463 | 458 | 462 | 515,000 | 4,620 |
| 1997-08-19 | 453 | 453 | 450 | 452 | 268,000 | 4,520 |
| 1997-08-18 | 459 | 459 | 453 | 454 | 70,000 | 4,540 |
| 1997-08-15 | 464 | 464 | 455 | 455 | 223,000 | 4,550 |
| 1997-08-14 | 465 | 469 | 461 | 469 | 225,000 | 4,690 |
| 1997-08-13 | 455 | 460 | 445 | 460 | 895,000 | 4,600 |
| 1997-08-12 | 449 | 457 | 449 | 455 | 303,000 | 4,550 |
| 1997-08-11 | 450 | 455 | 446 | 448 | 316,000 | 4,480 |
| 1997-08-08 | 471 | 471 | 455 | 460 | 801,000 | 4,600 |
| 1997-08-07 | 465 | 478 | 465 | 472 | 377,000 | 4,720 |
| 1997-08-06 | 456 | 460 | 456 | 460 | 600,000 | 4,600 |
| 1997-08-05 | 470 | 470 | 456 | 460 | 727,000 | 4,600 |
| 1997-08-04 | 465 | 470 | 460 | 465 | 481,000 | 4,650 |
| 1997-08-01 | 485 | 485 | 470 | 470 | 487,000 | 4,700 |
| 1997-07-31 | 485 | 489 | 481 | 485 | 846,000 | 4,850 |
| 1997-07-30 | 492 | 494 | 487 | 488 | 766,000 | 4,880 |
| 1997-07-29 | 486 | 499 | 485 | 495 | 572,000 | 4,950 |
| 1997-07-28 | 487 | 487 | 479 | 486 | 323,000 | 4,860 |
| 1997-07-25 | 486 | 487 | 481 | 482 | 625,000 | 4,820 |
| 1997-07-24 | 481 | 490 | 481 | 481 | 1,118,000 | 4,810 |
| 1997-07-23 | 491 | 491 | 483 | 483 | 608,000 | 4,830 |
| 1997-07-22 | 490 | 491 | 488 | 491 | 324,000 | 4,910 |
| 1997-07-18 | 491 | 498 | 484 | 487 | 910,000 | 4,870 |
| 1997-07-17 | 492 | 505 | 492 | 495 | 1,188,000 | 4,950 |
| 1997-07-16 | 487 | 490 | 486 | 490 | 1,544,000 | 4,900 |
| 1997-07-15 | 485 | 493 | 482 | 485 | 1,424,000 | 4,850 |
| 1997-07-14 | 482 | 485 | 477 | 478 | 456,000 | 4,780 |
| 1997-07-11 | 482 | 482 | 476 | 478 | 995,000 | 4,780 |
| 1997-07-10 | 481 | 489 | 480 | 487 | 784,000 | 4,870 |
| 1997-07-09 | 493 | 493 | 476 | 486 | 549,000 | 4,860 |
| 1997-07-08 | 484 | 491 | 484 | 489 | 547,000 | 4,890 |
| 1997-07-07 | 469 | 482 | 467 | 479 | 814,000 | 4,790 |
| 1997-07-04 | 466 | 474 | 463 | 469 | 1,277,000 | 4,690 |
| 1997-07-03 | 481 | 483 | 469 | 471 | 1,138,000 | 4,710 |
| 1997-07-02 | 497 | 497 | 480 | 486 | 1,106,000 | 4,860 |
| 1997-07-01 | 494 | 499 | 490 | 492 | 699,000 | 4,920 |
| 1997-06-30 | 505 | 505 | 484 | 494 | 1,292,000 | 4,940 |
| 1997-06-27 | 515 | 515 | 505 | 506 | 772,000 | 5,060 |
| 1997-06-26 | 505 | 514 | 505 | 507 | 737,000 | 5,070 |
| 1997-06-25 | 510 | 517 | 509 | 510 | 785,000 | 5,100 |
| 1997-06-24 | 513 | 513 | 501 | 509 | 1,038,000 | 5,090 |
| 1997-06-23 | 525 | 525 | 510 | 519 | 741,000 | 5,190 |
| 1997-06-20 | 528 | 529 | 522 | 526 | 1,349,000 | 5,260 |
| 1997-06-19 | 525 | 544 | 524 | 529 | 4,484,000 | 5,290 |
| 1997-06-18 | 505 | 530 | 505 | 520 | 3,341,000 | 5,200 |
| 1997-06-17 | 501 | 505 | 497 | 499 | 874,000 | 4,990 |
| 1997-06-16 | 490 | 504 | 490 | 503 | 1,443,000 | 5,030 |
| 1997-06-13 | 486 | 490 | 482 | 485 | 1,264,000 | 4,850 |
| 1997-06-12 | 488 | 495 | 484 | 486 | 1,049,000 | 4,860 |
| 1997-06-11 | 495 | 495 | 487 | 490 | 705,000 | 4,900 |
| 1997-06-10 | 485 | 498 | 483 | 495 | 1,163,000 | 4,950 |
| 1997-06-09 | 486 | 487 | 475 | 484 | 796,000 | 4,840 |
| 1997-06-06 | 486 | 489 | 475 | 485 | 1,629,000 | 4,850 |
| 1997-06-05 | 455 | 457 | 446 | 446 | 545,000 | 4,460 |
| 1997-06-04 | 445 | 460 | 445 | 459 | 498,000 | 4,590 |
| 1997-06-03 | 447 | 447 | 438 | 445 | 353,000 | 4,450 |
| 1997-06-02 | 433 | 449 | 432 | 449 | 577,000 | 4,490 |
| 1997-05-30 | 443 | 445 | 430 | 430 | 833,000 | 4,300 |
| 1997-05-29 | 440 | 442 | 437 | 442 | 857,000 | 4,420 |
| 1997-05-28 | 438 | 442 | 430 | 435 | 1,505,000 | 4,350 |
| 1997-05-27 | 435 | 445 | 435 | 438 | 861,000 | 4,380 |
| 1997-05-26 | 432 | 437 | 431 | 435 | 557,000 | 4,350 |
| 1997-05-23 | 437 | 442 | 428 | 429 | 982,000 | 4,290 |
| 1997-05-22 | 442 | 447 | 432 | 435 | 1,361,000 | 4,350 |
| 1997-05-21 | 454 | 455 | 441 | 442 | 359,000 | 4,420 |
| 1997-05-20 | 459 | 462 | 452 | 454 | 312,000 | 4,540 |
| 1997-05-19 | 457 | 464 | 457 | 462 | 509,000 | 4,620 |
| 1997-05-16 | 445 | 465 | 445 | 460 | 1,469,000 | 4,600 |
| 1997-05-15 | 457 | 460 | 442 | 445 | 987,000 | 4,450 |
| 1997-05-14 | 467 | 467 | 459 | 462 | 628,000 | 4,620 |
| 1997-05-13 | 470 | 473 | 466 | 469 | 915,000 | 4,690 |
| 1997-05-12 | 470 | 475 | 463 | 465 | 855,000 | 4,650 |
| 1997-05-09 | 490 | 490 | 470 | 470 | 675,000 | 4,700 |
| 1997-05-08 | 487 | 490 | 483 | 488 | 946,000 | 4,880 |
| 1997-05-07 | 500 | 502 | 482 | 487 | 1,189,000 | 4,870 |
| 1997-05-06 | 487 | 495 | 485 | 495 | 1,269,000 | 4,950 |
| 1997-05-02 | 470 | 480 | 463 | 477 | 1,346,000 | 4,770 |
| 1997-05-01 | 481 | 483 | 472 | 472 | 1,128,000 | 4,720 |
| 1997-04-30 | 474 | 484 | 472 | 475 | 651,000 | 4,750 |
| 1997-04-28 | 472 | 472 | 462 | 464 | 508,000 | 4,640 |
| 1997-04-25 | 474 | 481 | 466 | 472 | 613,000 | 4,720 |
| 1997-04-24 | 475 | 476 | 465 | 476 | 410,000 | 4,760 |
| 1997-04-23 | 465 | 480 | 463 | 479 | 1,325,000 | 4,790 |
| 1997-04-22 | 457 | 465 | 452 | 465 | 1,029,000 | 4,650 |
| 1997-04-21 | 452 | 457 | 446 | 457 | 884,000 | 4,570 |
| 1997-04-18 | 445 | 456 | 442 | 452 | 2,034,000 | 4,520 |
| 1997-04-17 | 430 | 445 | 430 | 440 | 1,327,000 | 4,400 |
| 1997-04-16 | 434 | 435 | 423 | 429 | 1,471,000 | 4,290 |
| 1997-04-15 | 428 | 437 | 428 | 433 | 1,074,000 | 4,330 |
| 1997-04-14 | 425 | 432 | 425 | 430 | 818,000 | 4,300 |
| 1997-04-11 | 425 | 435 | 424 | 430 | 1,486,000 | 4,300 |
| 1997-04-10 | 433 | 435 | 430 | 430 | 650,000 | 4,300 |
| 1997-04-09 | 430 | 432 | 426 | 429 | 573,000 | 4,290 |
| 1997-04-08 | 427 | 430 | 424 | 425 | 489,000 | 4,250 |
| 1997-04-07 | 431 | 432 | 423 | 423 | 748,000 | 4,230 |
| 1997-04-04 | 429 | 433 | 429 | 431 | 1,013,000 | 4,310 |
| 1997-04-03 | 429 | 433 | 425 | 431 | 1,175,000 | 4,310 |
| 1997-04-02 | 408 | 428 | 405 | 426 | 1,250,000 | 4,260 |
| 1997-04-01 | 415 | 415 | 401 | 408 | 1,056,000 | 4,080 |
| 1997-03-31 | 414 | 425 | 411 | 415 | 1,046,000 | 4,150 |
| 1997-03-28 | 396 | 404 | 396 | 404 | 413,000 | 4,040 |
| 1997-03-27 | 408 | 408 | 402 | 406 | 771,000 | 4,060 |
| 1997-03-26 | 395 | 416 | 395 | 400 | 1,218,000 | 4,000 |
| 1997-03-25 | 397 | 405 | 396 | 403 | 733,000 | 4,030 |
| 1997-03-24 | 402 | 404 | 385 | 393 | 821,000 | 3,930 |
| 1997-03-21 | 402 | 405 | 392 | 401 | 1,062,000 | 4,010 |
| 1997-03-19 | 378 | 405 | 377 | 402 | 1,923,000 | 4,020 |
| 1997-03-18 | 375 | 380 | 374 | 377 | 1,819,000 | 3,770 |
| 1997-03-17 | 351 | 379 | 351 | 374 | 1,431,000 | 3,740 |
| 1997-03-14 | 348 | 350 | 346 | 349 | 2,061,000 | 3,490 |
| 1997-03-13 | 350 | 352 | 338 | 348 | 1,349,000 | 3,480 |
| 1997-03-12 | 351 | 358 | 349 | 350 | 1,045,000 | 3,500 |
| 1997-03-11 | 351 | 355 | 348 | 351 | 491,000 | 3,510 |
| 1997-03-10 | 356 | 356 | 348 | 351 | 693,000 | 3,510 |
| 1997-03-07 | 356 | 357 | 350 | 356 | 870,000 | 3,560 |
| 1997-03-06 | 372 | 373 | 360 | 361 | 747,000 | 3,610 |
| 1997-03-05 | 376 | 376 | 374 | 376 | 469,000 | 3,760 |
| 1997-03-04 | 377 | 378 | 376 | 376 | 516,000 | 3,760 |
| 1997-03-03 | 381 | 381 | 376 | 376 | 434,000 | 3,760 |
| 1997-02-28 | 387 | 387 | 381 | 381 | 494,000 | 3,810 |
| 1997-02-27 | 387 | 389 | 382 | 389 | 319,000 | 3,890 |
| 1997-02-26 | 397 | 399 | 381 | 391 | 515,000 | 3,910 |
| 1997-02-25 | 403 | 403 | 399 | 400 | 707,000 | 4,000 |
| 1997-02-24 | 413 | 420 | 398 | 400 | 317,000 | 4,000 |
| 1997-02-21 | 410 | 425 | 410 | 418 | 534,000 | 4,180 |
| 1997-02-20 | 403 | 409 | 403 | 405 | 354,000 | 4,050 |
| 1997-02-19 | 398 | 403 | 398 | 403 | 484,000 | 4,030 |
| 1997-02-18 | 395 | 404 | 391 | 401 | 159,000 | 4,010 |
| 1997-02-17 | 387 | 394 | 387 | 394 | 307,000 | 3,940 |
| 1997-02-14 | 386 | 388 | 384 | 387 | 483,000 | 3,870 |
| 1997-02-13 | 395 | 398 | 386 | 386 | 484,000 | 3,860 |
| 1997-02-12 | 392 | 395 | 391 | 392 | 211,000 | 3,920 |
| 1997-02-10 | 389 | 395 | 385 | 390 | 420,000 | 3,900 |
| 1997-02-07 | 388 | 393 | 387 | 391 | 447,000 | 3,910 |
| 1997-02-06 | 381 | 391 | 381 | 387 | 349,000 | 3,870 |
| 1997-02-05 | 389 | 390 | 370 | 377 | 588,000 | 3,770 |
| 1997-02-04 | 390 | 394 | 387 | 389 | 647,000 | 3,890 |
| 1997-02-03 | 389 | 389 | 386 | 389 | 237,000 | 3,890 |
| 1997-01-31 | 381 | 393 | 381 | 390 | 414,000 | 3,900 |
| 1997-01-30 | 382 | 383 | 377 | 380 | 500,000 | 3,800 |
| 1997-01-29 | 390 | 390 | 375 | 382 | 513,000 | 3,820 |
| 1997-01-28 | 369 | 390 | 366 | 390 | 296,000 | 3,900 |
| 1997-01-27 | 376 | 376 | 368 | 368 | 262,000 | 3,680 |
| 1997-01-24 | 385 | 385 | 377 | 377 | 557,000 | 3,770 |
| 1997-01-23 | 388 | 390 | 383 | 387 | 475,000 | 3,870 |
| 1997-01-22 | 393 | 399 | 391 | 395 | 541,000 | 3,950 |
| 1997-01-21 | 400 | 400 | 396 | 396 | 464,000 | 3,960 |
| 1997-01-20 | 408 | 408 | 397 | 401 | 379,000 | 4,010 |
| 1997-01-17 | 403 | 410 | 402 | 407 | 648,000 | 4,070 |
| 1997-01-16 | 402 | 410 | 402 | 403 | 356,000 | 4,030 |
| 1997-01-14 | 393 | 411 | 385 | 411 | 564,000 | 4,110 |
| 1997-01-13 | 385 | 394 | 371 | 394 | 1,055,000 | 3,940 |
| 1997-01-10 | 407 | 415 | 385 | 385 | 743,000 | 3,850 |
| 1997-01-09 | 418 | 421 | 407 | 407 | 404,000 | 4,070 |
| 1997-01-08 | 430 | 430 | 421 | 422 | 314,000 | 4,220 |
| 1997-01-07 | 431 | 431 | 426 | 427 | 229,000 | 4,270 |
| 1997-01-06 | 429 | 431 | 421 | 430 | 145,000 | 4,300 |
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
