4631 DIC(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 293 | 310 | 293 | 309 | 107,000 | 3,090 |
| 1998-12-29 | 299 | 306 | 295 | 302 | 121,000 | 3,020 |
| 1998-12-28 | 298 | 306 | 294 | 295 | 157,000 | 2,950 |
| 1998-12-25 | 276 | 298 | 272 | 298 | 827,000 | 2,980 |
| 1998-12-24 | 285 | 285 | 269 | 272 | 719,000 | 2,720 |
| 1998-12-22 | 298 | 298 | 282 | 285 | 257,000 | 2,850 |
| 1998-12-21 | 291 | 293 | 281 | 293 | 480,000 | 2,930 |
| 1998-12-18 | 290 | 297 | 283 | 293 | 824,000 | 2,930 |
| 1998-12-17 | 295 | 295 | 282 | 287 | 870,000 | 2,870 |
| 1998-12-16 | 310 | 310 | 298 | 298 | 247,000 | 2,980 |
| 1998-12-15 | 310 | 311 | 302 | 305 | 674,000 | 3,050 |
| 1998-12-14 | 302 | 316 | 297 | 310 | 849,000 | 3,100 |
| 1998-12-11 | 303 | 303 | 297 | 300 | 980,000 | 3,000 |
| 1998-12-10 | 304 | 305 | 302 | 303 | 681,000 | 3,030 |
| 1998-12-09 | 306 | 306 | 301 | 303 | 1,166,000 | 3,030 |
| 1998-12-08 | 304 | 308 | 302 | 306 | 361,000 | 3,060 |
| 1998-12-07 | 304 | 304 | 291 | 301 | 384,000 | 3,010 |
| 1998-12-04 | 309 | 312 | 295 | 304 | 384,000 | 3,040 |
| 1998-12-03 | 310 | 312 | 299 | 310 | 462,000 | 3,100 |
| 1998-12-02 | 320 | 320 | 315 | 320 | 168,000 | 3,200 |
| 1998-12-01 | 311 | 320 | 311 | 320 | 884,000 | 3,200 |
| 1998-11-30 | 336 | 336 | 319 | 319 | 309,000 | 3,190 |
| 1998-11-27 | 334 | 337 | 332 | 336 | 378,000 | 3,360 |
| 1998-11-26 | 334 | 338 | 326 | 338 | 300,000 | 3,380 |
| 1998-11-25 | 339 | 339 | 331 | 334 | 672,000 | 3,340 |
| 1998-11-24 | 326 | 339 | 325 | 336 | 795,000 | 3,360 |
| 1998-11-20 | 320 | 329 | 319 | 320 | 714,000 | 3,200 |
| 1998-11-19 | 324 | 327 | 319 | 325 | 1,184,000 | 3,250 |
| 1998-11-18 | 297 | 325 | 297 | 317 | 1,369,000 | 3,170 |
| 1998-11-17 | 295 | 300 | 291 | 300 | 909,000 | 3,000 |
| 1998-11-16 | 283 | 291 | 283 | 286 | 541,000 | 2,860 |
| 1998-11-13 | 279 | 286 | 275 | 285 | 619,000 | 2,850 |
| 1998-11-12 | 270 | 279 | 269 | 276 | 629,000 | 2,760 |
| 1998-11-11 | 266 | 270 | 265 | 267 | 1,531,000 | 2,670 |
| 1998-11-10 | 283 | 283 | 269 | 270 | 825,000 | 2,700 |
| 1998-11-09 | 286 | 288 | 280 | 281 | 364,000 | 2,810 |
| 1998-11-06 | 296 | 296 | 286 | 290 | 567,000 | 2,900 |
| 1998-11-05 | 300 | 302 | 295 | 296 | 1,505,000 | 2,960 |
| 1998-11-04 | 292 | 297 | 288 | 297 | 1,019,000 | 2,970 |
| 1998-11-02 | 289 | 289 | 281 | 286 | 706,000 | 2,860 |
| 1998-10-30 | 282 | 282 | 273 | 280 | 443,000 | 2,800 |
| 1998-10-29 | 277 | 280 | 272 | 278 | 294,000 | 2,780 |
| 1998-10-28 | 276 | 280 | 273 | 277 | 412,000 | 2,770 |
| 1998-10-27 | 282 | 282 | 278 | 279 | 610,000 | 2,790 |
| 1998-10-26 | 270 | 280 | 270 | 279 | 525,000 | 2,790 |
| 1998-10-23 | 281 | 286 | 239 | 270 | 1,599,000 | 2,700 |
| 1998-10-22 | 286 | 296 | 277 | 277 | 1,746,000 | 2,770 |
| 1998-10-21 | 280 | 293 | 280 | 285 | 573,000 | 2,850 |
| 1998-10-20 | 274 | 278 | 263 | 275 | 614,000 | 2,750 |
| 1998-10-19 | 280 | 291 | 280 | 284 | 814,000 | 2,840 |
| 1998-10-16 | 276 | 284 | 271 | 281 | 542,000 | 2,810 |
| 1998-10-15 | 275 | 280 | 260 | 261 | 808,000 | 2,610 |
| 1998-10-14 | 272 | 280 | 269 | 275 | 902,000 | 2,750 |
| 1998-10-13 | 278 | 278 | 267 | 269 | 866,000 | 2,690 |
| 1998-10-12 | 284 | 295 | 279 | 295 | 386,000 | 2,950 |
| 1998-10-09 | 263 | 277 | 262 | 264 | 424,000 | 2,640 |
| 1998-10-08 | 284 | 289 | 272 | 273 | 398,000 | 2,730 |
| 1998-10-07 | 270 | 292 | 266 | 290 | 488,000 | 2,900 |
| 1998-10-06 | 263 | 270 | 257 | 260 | 366,000 | 2,600 |
| 1998-10-05 | 266 | 266 | 260 | 263 | 825,000 | 2,630 |
| 1998-10-02 | 267 | 274 | 267 | 271 | 400,000 | 2,710 |
| 1998-10-01 | 267 | 273 | 265 | 271 | 1,111,000 | 2,710 |
| 1998-09-30 | 297 | 305 | 266 | 266 | 1,038,000 | 2,660 |
| 1998-09-29 | 272 | 288 | 270 | 287 | 886,000 | 2,870 |
| 1998-09-28 | 270 | 278 | 267 | 274 | 971,000 | 2,740 |
| 1998-09-25 | 290 | 290 | 276 | 280 | 551,000 | 2,800 |
| 1998-09-24 | 288 | 297 | 280 | 286 | 243,000 | 2,860 |
| 1998-09-22 | 285 | 287 | 265 | 278 | 1,429,000 | 2,780 |
| 1998-09-21 | 297 | 297 | 290 | 290 | 725,000 | 2,900 |
| 1998-09-18 | 291 | 298 | 291 | 294 | 461,000 | 2,940 |
| 1998-09-17 | 302 | 302 | 290 | 293 | 370,000 | 2,930 |
| 1998-09-16 | 291 | 302 | 291 | 302 | 579,000 | 3,020 |
| 1998-09-14 | 290 | 291 | 285 | 286 | 380,000 | 2,860 |
| 1998-09-11 | 275 | 293 | 275 | 285 | 1,243,000 | 2,850 |
| 1998-09-10 | 316 | 317 | 297 | 300 | 486,000 | 3,000 |
| 1998-09-09 | 326 | 328 | 311 | 311 | 293,000 | 3,110 |
| 1998-09-08 | 325 | 336 | 322 | 328 | 500,000 | 3,280 |
| 1998-09-07 | 312 | 334 | 309 | 325 | 492,000 | 3,250 |
| 1998-09-04 | 320 | 325 | 305 | 307 | 586,000 | 3,070 |
| 1998-09-03 | 330 | 332 | 327 | 329 | 582,000 | 3,290 |
| 1998-09-02 | 345 | 350 | 337 | 337 | 858,000 | 3,370 |
| 1998-09-01 | 317 | 345 | 317 | 345 | 359,000 | 3,450 |
| 1998-08-31 | 341 | 346 | 336 | 342 | 619,000 | 3,420 |
| 1998-08-28 | 333 | 337 | 327 | 327 | 551,000 | 3,270 |
| 1998-08-27 | 325 | 340 | 317 | 340 | 894,000 | 3,400 |
| 1998-08-26 | 338 | 340 | 335 | 336 | 464,000 | 3,360 |
| 1998-08-25 | 328 | 338 | 328 | 338 | 972,000 | 3,380 |
| 1998-08-24 | 326 | 330 | 322 | 327 | 680,000 | 3,270 |
| 1998-08-21 | 330 | 343 | 330 | 341 | 476,000 | 3,410 |
| 1998-08-20 | 349 | 349 | 336 | 347 | 681,000 | 3,470 |
| 1998-08-19 | 352 | 353 | 349 | 352 | 808,000 | 3,520 |
| 1998-08-18 | 345 | 352 | 344 | 347 | 611,000 | 3,470 |
| 1998-08-17 | 341 | 347 | 334 | 338 | 566,000 | 3,380 |
| 1998-08-14 | 352 | 354 | 341 | 341 | 975,000 | 3,410 |
| 1998-08-13 | 354 | 359 | 352 | 357 | 930,000 | 3,570 |
| 1998-08-12 | 352 | 354 | 351 | 351 | 692,000 | 3,510 |
| 1998-08-11 | 360 | 360 | 351 | 352 | 686,000 | 3,520 |
| 1998-08-10 | 386 | 386 | 370 | 370 | 373,000 | 3,700 |
| 1998-08-07 | 370 | 389 | 367 | 386 | 599,000 | 3,860 |
| 1998-08-06 | 380 | 385 | 370 | 373 | 764,000 | 3,730 |
| 1998-08-05 | 400 | 400 | 380 | 385 | 561,000 | 3,850 |
| 1998-08-04 | 396 | 399 | 390 | 390 | 624,000 | 3,900 |
| 1998-08-03 | 406 | 407 | 400 | 401 | 485,000 | 4,010 |
| 1998-07-31 | 402 | 415 | 399 | 415 | 573,000 | 4,150 |
| 1998-07-30 | 395 | 404 | 395 | 397 | 588,000 | 3,970 |
| 1998-07-29 | 396 | 397 | 394 | 395 | 77,000 | 3,950 |
| 1998-07-28 | 392 | 398 | 392 | 397 | 205,000 | 3,970 |
| 1998-07-27 | 395 | 397 | 391 | 391 | 688,000 | 3,910 |
| 1998-07-24 | 407 | 410 | 402 | 410 | 402,000 | 4,100 |
| 1998-07-23 | 404 | 412 | 403 | 408 | 623,000 | 4,080 |
| 1998-07-22 | 410 | 410 | 403 | 404 | 228,000 | 4,040 |
| 1998-07-21 | 417 | 419 | 412 | 416 | 545,000 | 4,160 |
| 1998-07-17 | 413 | 413 | 404 | 412 | 460,000 | 4,120 |
| 1998-07-16 | 404 | 407 | 398 | 403 | 608,000 | 4,030 |
| 1998-07-15 | 408 | 415 | 403 | 403 | 621,000 | 4,030 |
| 1998-07-14 | 405 | 408 | 400 | 403 | 322,000 | 4,030 |
| 1998-07-13 | 392 | 410 | 389 | 410 | 310,000 | 4,100 |
| 1998-07-10 | 415 | 415 | 397 | 397 | 653,000 | 3,970 |
| 1998-07-09 | 416 | 418 | 406 | 418 | 602,000 | 4,180 |
| 1998-07-08 | 418 | 420 | 414 | 417 | 409,000 | 4,170 |
| 1998-07-07 | 418 | 420 | 414 | 415 | 483,000 | 4,150 |
| 1998-07-06 | 420 | 425 | 412 | 415 | 424,000 | 4,150 |
| 1998-07-03 | 421 | 430 | 414 | 430 | 333,000 | 4,300 |
| 1998-07-02 | 445 | 447 | 426 | 426 | 1,187,000 | 4,260 |
| 1998-07-01 | 425 | 443 | 425 | 440 | 1,031,000 | 4,400 |
| 1998-06-30 | 410 | 425 | 410 | 425 | 358,000 | 4,250 |
| 1998-06-29 | 405 | 419 | 400 | 419 | 565,000 | 4,190 |
| 1998-06-26 | 399 | 399 | 392 | 393 | 575,000 | 3,930 |
| 1998-06-25 | 392 | 398 | 391 | 391 | 547,000 | 3,910 |
| 1998-06-24 | 390 | 391 | 386 | 390 | 510,000 | 3,900 |
| 1998-06-23 | 397 | 398 | 380 | 385 | 816,000 | 3,850 |
| 1998-06-22 | 404 | 404 | 396 | 396 | 419,000 | 3,960 |
| 1998-06-19 | 410 | 414 | 401 | 405 | 427,000 | 4,050 |
| 1998-06-18 | 425 | 425 | 411 | 415 | 848,000 | 4,150 |
| 1998-06-17 | 409 | 410 | 398 | 405 | 445,000 | 4,050 |
| 1998-06-16 | 405 | 411 | 401 | 406 | 748,000 | 4,060 |
| 1998-06-15 | 395 | 410 | 395 | 405 | 574,000 | 4,050 |
| 1998-06-12 | 412 | 412 | 405 | 405 | 1,360,000 | 4,050 |
| 1998-06-11 | 417 | 417 | 408 | 413 | 550,000 | 4,130 |
| 1998-06-10 | 420 | 420 | 412 | 417 | 679,000 | 4,170 |
| 1998-06-09 | 420 | 423 | 416 | 420 | 251,000 | 4,200 |
| 1998-06-08 | 426 | 427 | 415 | 424 | 508,000 | 4,240 |
| 1998-06-05 | 441 | 444 | 429 | 435 | 1,030,000 | 4,350 |
| 1998-06-04 | 450 | 452 | 446 | 446 | 851,000 | 4,460 |
| 1998-06-03 | 450 | 451 | 444 | 450 | 1,080,000 | 4,500 |
| 1998-06-02 | 428 | 445 | 424 | 445 | 908,000 | 4,450 |
| 1998-06-01 | 450 | 452 | 428 | 429 | 608,000 | 4,290 |
| 1998-05-29 | 452 | 455 | 450 | 450 | 1,055,000 | 4,500 |
| 1998-05-28 | 451 | 454 | 447 | 451 | 1,004,000 | 4,510 |
| 1998-05-27 | 451 | 453 | 450 | 452 | 765,000 | 4,520 |
| 1998-05-26 | 448 | 454 | 448 | 453 | 627,000 | 4,530 |
| 1998-05-25 | 452 | 455 | 449 | 452 | 1,332,000 | 4,520 |
| 1998-05-22 | 450 | 459 | 445 | 452 | 1,037,000 | 4,520 |
| 1998-05-21 | 435 | 454 | 435 | 448 | 1,406,000 | 4,480 |
| 1998-05-20 | 415 | 439 | 415 | 432 | 666,000 | 4,320 |
| 1998-05-19 | 408 | 419 | 406 | 415 | 711,000 | 4,150 |
| 1998-05-18 | 443 | 443 | 428 | 428 | 446,000 | 4,280 |
| 1998-05-15 | 441 | 441 | 430 | 437 | 919,000 | 4,370 |
| 1998-05-14 | 440 | 447 | 433 | 442 | 994,000 | 4,420 |
| 1998-05-13 | 430 | 447 | 419 | 438 | 1,763,000 | 4,380 |
| 1998-05-12 | 430 | 440 | 428 | 440 | 1,227,000 | 4,400 |
| 1998-05-11 | 418 | 425 | 416 | 424 | 1,787,000 | 4,240 |
| 1998-05-08 | 409 | 417 | 407 | 414 | 490,000 | 4,140 |
| 1998-05-07 | 403 | 406 | 403 | 406 | 707,000 | 4,060 |
| 1998-05-06 | 410 | 413 | 397 | 408 | 370,000 | 4,080 |
| 1998-05-01 | 420 | 420 | 405 | 405 | 623,000 | 4,050 |
| 1998-04-30 | 408 | 425 | 403 | 425 | 775,000 | 4,250 |
| 1998-04-28 | 390 | 408 | 388 | 408 | 374,000 | 4,080 |
| 1998-04-27 | 402 | 405 | 397 | 400 | 273,000 | 4,000 |
| 1998-04-24 | 415 | 426 | 405 | 407 | 1,663,000 | 4,070 |
| 1998-04-23 | 367 | 400 | 367 | 390 | 965,000 | 3,900 |
| 1998-04-22 | 381 | 381 | 366 | 367 | 1,022,000 | 3,670 |
| 1998-04-21 | 385 | 389 | 383 | 389 | 510,000 | 3,890 |
| 1998-04-20 | 384 | 390 | 383 | 390 | 164,000 | 3,900 |
| 1998-04-17 | 381 | 394 | 380 | 394 | 1,005,000 | 3,940 |
| 1998-04-16 | 402 | 405 | 380 | 380 | 1,079,000 | 3,800 |
| 1998-04-15 | 400 | 415 | 400 | 402 | 692,000 | 4,020 |
| 1998-04-14 | 425 | 428 | 410 | 410 | 532,000 | 4,100 |
| 1998-04-13 | 428 | 428 | 420 | 420 | 290,000 | 4,200 |
| 1998-04-10 | 430 | 433 | 421 | 428 | 809,000 | 4,280 |
| 1998-04-09 | 425 | 425 | 416 | 420 | 574,000 | 4,200 |
| 1998-04-08 | 405 | 423 | 405 | 422 | 798,000 | 4,220 |
| 1998-04-07 | 396 | 398 | 381 | 395 | 1,098,000 | 3,950 |
| 1998-04-06 | 392 | 400 | 392 | 400 | 432,000 | 4,000 |
| 1998-04-03 | 410 | 415 | 389 | 389 | 934,000 | 3,890 |
| 1998-04-02 | 434 | 434 | 410 | 410 | 1,679,000 | 4,100 |
| 1998-04-01 | 425 | 447 | 418 | 447 | 1,616,000 | 4,470 |
| 1998-03-31 | 430 | 452 | 421 | 450 | 1,186,000 | 4,500 |
| 1998-03-30 | 437 | 440 | 433 | 435 | 1,267,000 | 4,350 |
| 1998-03-27 | 435 | 436 | 427 | 431 | 1,213,000 | 4,310 |
| 1998-03-26 | 435 | 440 | 432 | 439 | 651,000 | 4,390 |
| 1998-03-25 | 421 | 427 | 421 | 422 | 1,552,000 | 4,220 |
| 1998-03-24 | 415 | 425 | 415 | 419 | 798,000 | 4,190 |
| 1998-03-23 | 434 | 437 | 428 | 430 | 935,000 | 4,300 |
| 1998-03-20 | 429 | 437 | 420 | 437 | 1,419,000 | 4,370 |
| 1998-03-19 | 425 | 434 | 422 | 426 | 1,376,000 | 4,260 |
| 1998-03-18 | 423 | 426 | 420 | 420 | 1,212,000 | 4,200 |
| 1998-03-17 | 420 | 427 | 417 | 418 | 2,164,000 | 4,180 |
| 1998-03-16 | 418 | 418 | 412 | 413 | 581,000 | 4,130 |
| 1998-03-13 | 407 | 415 | 407 | 415 | 713,000 | 4,150 |
| 1998-03-12 | 414 | 414 | 393 | 393 | 412,000 | 3,930 |
| 1998-03-11 | 417 | 417 | 407 | 415 | 426,000 | 4,150 |
| 1998-03-10 | 411 | 415 | 406 | 415 | 797,000 | 4,150 |
| 1998-03-09 | 414 | 419 | 412 | 414 | 618,000 | 4,140 |
| 1998-03-06 | 408 | 415 | 407 | 415 | 692,000 | 4,150 |
| 1998-03-05 | 408 | 410 | 405 | 409 | 636,000 | 4,090 |
| 1998-03-04 | 399 | 410 | 398 | 409 | 960,000 | 4,090 |
| 1998-03-03 | 401 | 403 | 398 | 400 | 565,000 | 4,000 |
| 1998-03-02 | 395 | 410 | 390 | 409 | 1,265,000 | 4,090 |
| 1998-02-27 | 366 | 380 | 366 | 380 | 781,000 | 3,800 |
| 1998-02-26 | 363 | 363 | 355 | 363 | 716,000 | 3,630 |
| 1998-02-25 | 355 | 360 | 350 | 360 | 407,000 | 3,600 |
| 1998-02-24 | 347 | 365 | 342 | 365 | 529,000 | 3,650 |
| 1998-02-23 | 338 | 348 | 338 | 343 | 592,000 | 3,430 |
| 1998-02-20 | 340 | 349 | 338 | 348 | 1,033,000 | 3,480 |
| 1998-02-19 | 360 | 365 | 357 | 359 | 229,000 | 3,590 |
| 1998-02-18 | 371 | 373 | 360 | 365 | 537,000 | 3,650 |
| 1998-02-17 | 364 | 375 | 361 | 371 | 870,000 | 3,710 |
| 1998-02-16 | 365 | 366 | 359 | 360 | 1,047,000 | 3,600 |
| 1998-02-13 | 382 | 388 | 370 | 371 | 880,000 | 3,710 |
| 1998-02-12 | 400 | 400 | 385 | 387 | 883,000 | 3,870 |
| 1998-02-10 | 410 | 412 | 404 | 410 | 668,000 | 4,100 |
| 1998-02-09 | 403 | 410 | 395 | 408 | 1,208,000 | 4,080 |
| 1998-02-06 | 390 | 401 | 390 | 398 | 1,396,000 | 3,980 |
| 1998-02-05 | 351 | 389 | 351 | 377 | 292,000 | 3,770 |
| 1998-02-04 | 365 | 372 | 351 | 351 | 447,000 | 3,510 |
| 1998-02-03 | 373 | 373 | 368 | 368 | 599,000 | 3,680 |
| 1998-02-02 | 366 | 374 | 362 | 363 | 940,000 | 3,630 |
| 1998-01-30 | 370 | 371 | 364 | 368 | 944,000 | 3,680 |
| 1998-01-29 | 358 | 372 | 355 | 371 | 608,000 | 3,710 |
| 1998-01-28 | 403 | 403 | 380 | 388 | 1,285,000 | 3,880 |
| 1998-01-27 | 358 | 417 | 358 | 407 | 1,909,000 | 4,070 |
| 1998-01-26 | 341 | 365 | 341 | 360 | 718,000 | 3,600 |
| 1998-01-23 | 333 | 335 | 330 | 334 | 1,157,000 | 3,340 |
| 1998-01-22 | 334 | 337 | 328 | 337 | 709,000 | 3,370 |
| 1998-01-21 | 326 | 335 | 325 | 335 | 579,000 | 3,350 |
| 1998-01-20 | 320 | 320 | 310 | 316 | 837,000 | 3,160 |
| 1998-01-19 | 295 | 320 | 295 | 315 | 1,442,000 | 3,150 |
| 1998-01-16 | 283 | 290 | 275 | 286 | 1,288,000 | 2,860 |
| 1998-01-14 | 230 | 248 | 230 | 248 | 1,655,000 | 2,480 |
| 1998-01-13 | 232 | 240 | 229 | 230 | 1,804,000 | 2,300 |
| 1998-01-12 | 259 | 266 | 239 | 247 | 2,432,000 | 2,470 |
| 1998-01-09 | 285 | 290 | 278 | 278 | 609,000 | 2,780 |
| 1998-01-08 | 300 | 314 | 295 | 296 | 1,001,000 | 2,960 |
| 1998-01-07 | 295 | 305 | 295 | 304 | 286,000 | 3,040 |
| 1998-01-06 | 309 | 310 | 298 | 305 | 364,000 | 3,050 |
| 1998-01-05 | 325 | 327 | 311 | 319 | 91,000 | 3,190 |
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
