4631 DIC(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 305 | 305 | 299 | 303 | 117,000 | 3,030 |
| 1999-12-29 | 300 | 305 | 296 | 297 | 343,000 | 2,970 |
| 1999-12-28 | 310 | 310 | 300 | 300 | 464,000 | 3,000 |
| 1999-12-27 | 308 | 311 | 304 | 305 | 402,000 | 3,050 |
| 1999-12-24 | 342 | 342 | 303 | 303 | 1,476,000 | 3,030 |
| 1999-12-22 | 320 | 338 | 300 | 338 | 1,592,000 | 3,380 |
| 1999-12-21 | 313 | 334 | 313 | 333 | 795,000 | 3,330 |
| 1999-12-20 | 325 | 325 | 313 | 319 | 683,000 | 3,190 |
| 1999-12-17 | 336 | 344 | 319 | 330 | 707,000 | 3,300 |
| 1999-12-16 | 344 | 347 | 315 | 329 | 1,461,000 | 3,290 |
| 1999-12-15 | 337 | 350 | 331 | 349 | 856,000 | 3,490 |
| 1999-12-14 | 346 | 355 | 335 | 337 | 500,000 | 3,370 |
| 1999-12-13 | 357 | 360 | 344 | 345 | 751,000 | 3,450 |
| 1999-12-10 | 365 | 366 | 342 | 347 | 1,172,000 | 3,470 |
| 1999-12-09 | 348 | 370 | 343 | 370 | 1,578,000 | 3,700 |
| 1999-12-08 | 333 | 349 | 333 | 338 | 2,642,000 | 3,380 |
| 1999-12-07 | 330 | 330 | 316 | 322 | 1,656,000 | 3,220 |
| 1999-12-06 | 335 | 339 | 322 | 331 | 1,677,000 | 3,310 |
| 1999-12-03 | 353 | 353 | 328 | 339 | 2,655,000 | 3,390 |
| 1999-12-02 | 369 | 369 | 355 | 358 | 2,000,000 | 3,580 |
| 1999-12-01 | 387 | 387 | 360 | 367 | 2,865,000 | 3,670 |
| 1999-11-30 | 391 | 405 | 383 | 387 | 796,000 | 3,870 |
| 1999-11-29 | 395 | 399 | 389 | 391 | 854,000 | 3,910 |
| 1999-11-26 | 411 | 414 | 401 | 405 | 788,000 | 4,050 |
| 1999-11-25 | 414 | 415 | 388 | 415 | 1,508,000 | 4,150 |
| 1999-11-24 | 387 | 414 | 383 | 414 | 1,206,000 | 4,140 |
| 1999-11-22 | 407 | 408 | 386 | 391 | 543,000 | 3,910 |
| 1999-11-19 | 422 | 424 | 389 | 394 | 1,191,000 | 3,940 |
| 1999-11-18 | 425 | 445 | 415 | 442 | 3,668,000 | 4,420 |
| 1999-11-17 | 386 | 415 | 383 | 415 | 1,313,000 | 4,150 |
| 1999-11-16 | 388 | 388 | 372 | 381 | 1,198,000 | 3,810 |
| 1999-11-15 | 393 | 400 | 393 | 395 | 903,000 | 3,950 |
| 1999-11-12 | 395 | 398 | 390 | 398 | 1,522,000 | 3,980 |
| 1999-11-11 | 401 | 405 | 390 | 395 | 1,865,000 | 3,950 |
| 1999-11-10 | 391 | 408 | 387 | 401 | 1,459,000 | 4,010 |
| 1999-11-09 | 389 | 402 | 381 | 381 | 1,879,000 | 3,810 |
| 1999-11-08 | 390 | 393 | 376 | 376 | 1,568,000 | 3,760 |
| 1999-11-05 | 398 | 405 | 379 | 396 | 3,353,000 | 3,960 |
| 1999-11-04 | 420 | 425 | 402 | 408 | 1,041,000 | 4,080 |
| 1999-11-02 | 430 | 432 | 416 | 425 | 1,668,000 | 4,250 |
| 1999-11-01 | 420 | 440 | 415 | 431 | 4,183,000 | 4,310 |
| 1999-10-29 | 377 | 400 | 371 | 400 | 1,098,000 | 4,000 |
| 1999-10-28 | 383 | 388 | 374 | 376 | 496,000 | 3,760 |
| 1999-10-27 | 391 | 391 | 380 | 383 | 283,000 | 3,830 |
| 1999-10-26 | 391 | 397 | 388 | 388 | 421,000 | 3,880 |
| 1999-10-25 | 404 | 404 | 390 | 391 | 512,000 | 3,910 |
| 1999-10-22 | 392 | 408 | 392 | 399 | 969,000 | 3,990 |
| 1999-10-21 | 390 | 390 | 378 | 382 | 569,000 | 3,820 |
| 1999-10-20 | 382 | 394 | 382 | 386 | 670,000 | 3,860 |
| 1999-10-19 | 384 | 387 | 368 | 373 | 1,452,000 | 3,730 |
| 1999-10-18 | 385 | 392 | 378 | 389 | 803,000 | 3,890 |
| 1999-10-15 | 395 | 400 | 385 | 390 | 1,212,000 | 3,900 |
| 1999-10-14 | 397 | 407 | 391 | 392 | 645,000 | 3,920 |
| 1999-10-13 | 403 | 410 | 392 | 392 | 1,112,000 | 3,920 |
| 1999-10-12 | 415 | 419 | 401 | 413 | 1,731,000 | 4,130 |
| 1999-10-08 | 430 | 430 | 415 | 430 | 1,251,000 | 4,300 |
| 1999-10-07 | 421 | 447 | 410 | 439 | 1,322,000 | 4,390 |
| 1999-10-06 | 442 | 446 | 406 | 414 | 1,172,000 | 4,140 |
| 1999-10-05 | 455 | 460 | 428 | 432 | 1,021,000 | 4,320 |
| 1999-10-04 | 435 | 460 | 435 | 441 | 1,815,000 | 4,410 |
| 1999-10-01 | 431 | 441 | 428 | 435 | 1,064,000 | 4,350 |
| 1999-09-30 | 432 | 435 | 422 | 426 | 1,556,000 | 4,260 |
| 1999-09-29 | 400 | 400 | 383 | 392 | 683,000 | 3,920 |
| 1999-09-28 | 409 | 416 | 404 | 415 | 395,000 | 4,150 |
| 1999-09-27 | 399 | 406 | 394 | 404 | 1,163,000 | 4,040 |
| 1999-09-24 | 392 | 395 | 375 | 379 | 1,030,000 | 3,790 |
| 1999-09-22 | 384 | 408 | 384 | 403 | 831,000 | 4,030 |
| 1999-09-21 | 407 | 420 | 392 | 419 | 704,000 | 4,190 |
| 1999-09-20 | 401 | 410 | 400 | 410 | 307,000 | 4,100 |
| 1999-09-17 | 389 | 400 | 389 | 396 | 455,000 | 3,960 |
| 1999-09-16 | 380 | 394 | 378 | 381 | 929,000 | 3,810 |
| 1999-09-14 | 390 | 392 | 373 | 388 | 1,535,000 | 3,880 |
| 1999-09-13 | 413 | 419 | 403 | 405 | 680,000 | 4,050 |
| 1999-09-10 | 418 | 424 | 418 | 419 | 1,007,000 | 4,190 |
| 1999-09-09 | 439 | 439 | 426 | 427 | 214,000 | 4,270 |
| 1999-09-08 | 435 | 444 | 425 | 439 | 408,000 | 4,390 |
| 1999-09-07 | 435 | 440 | 432 | 435 | 169,000 | 4,350 |
| 1999-09-06 | 446 | 448 | 436 | 436 | 153,000 | 4,360 |
| 1999-09-03 | 437 | 448 | 437 | 445 | 217,000 | 4,450 |
| 1999-09-02 | 455 | 455 | 424 | 445 | 661,000 | 4,450 |
| 1999-09-01 | 434 | 458 | 430 | 455 | 806,000 | 4,550 |
| 1999-08-31 | 449 | 453 | 425 | 425 | 822,000 | 4,250 |
| 1999-08-30 | 444 | 455 | 444 | 454 | 325,000 | 4,540 |
| 1999-08-27 | 446 | 455 | 430 | 430 | 643,000 | 4,300 |
| 1999-08-26 | 470 | 480 | 437 | 438 | 1,463,000 | 4,380 |
| 1999-08-25 | 450 | 480 | 445 | 470 | 2,082,000 | 4,700 |
| 1999-08-24 | 439 | 453 | 435 | 450 | 816,000 | 4,500 |
| 1999-08-23 | 428 | 440 | 428 | 429 | 307,000 | 4,290 |
| 1999-08-20 | 439 | 439 | 425 | 425 | 477,000 | 4,250 |
| 1999-08-19 | 422 | 442 | 422 | 440 | 545,000 | 4,400 |
| 1999-08-18 | 431 | 437 | 426 | 427 | 421,000 | 4,270 |
| 1999-08-17 | 450 | 450 | 424 | 431 | 994,000 | 4,310 |
| 1999-08-16 | 450 | 454 | 442 | 450 | 544,000 | 4,500 |
| 1999-08-13 | 440 | 452 | 439 | 449 | 1,068,000 | 4,490 |
| 1999-08-12 | 442 | 446 | 436 | 445 | 640,000 | 4,450 |
| 1999-08-11 | 439 | 443 | 431 | 431 | 536,000 | 4,310 |
| 1999-08-10 | 441 | 444 | 432 | 438 | 638,000 | 4,380 |
| 1999-08-09 | 435 | 450 | 428 | 445 | 1,537,000 | 4,450 |
| 1999-08-06 | 428 | 435 | 424 | 435 | 1,561,000 | 4,350 |
| 1999-08-05 | 403 | 417 | 403 | 413 | 1,048,000 | 4,130 |
| 1999-08-04 | 410 | 417 | 407 | 409 | 832,000 | 4,090 |
| 1999-08-03 | 428 | 430 | 417 | 420 | 541,000 | 4,200 |
| 1999-08-02 | 436 | 442 | 430 | 433 | 1,465,000 | 4,330 |
| 1999-07-30 | 414 | 432 | 412 | 431 | 3,800,000 | 4,310 |
| 1999-07-29 | 389 | 402 | 389 | 400 | 1,178,000 | 4,000 |
| 1999-07-28 | 386 | 387 | 380 | 384 | 392,000 | 3,840 |
| 1999-07-27 | 386 | 390 | 385 | 388 | 287,000 | 3,880 |
| 1999-07-26 | 393 | 393 | 385 | 386 | 263,000 | 3,860 |
| 1999-07-23 | 392 | 392 | 385 | 388 | 1,261,000 | 3,880 |
| 1999-07-22 | 417 | 418 | 392 | 392 | 859,000 | 3,920 |
| 1999-07-21 | 390 | 420 | 390 | 420 | 598,000 | 4,200 |
| 1999-07-19 | 396 | 400 | 390 | 397 | 667,000 | 3,970 |
| 1999-07-16 | 405 | 415 | 402 | 405 | 1,882,000 | 4,050 |
| 1999-07-15 | 429 | 429 | 393 | 400 | 1,323,000 | 4,000 |
| 1999-07-14 | 403 | 429 | 402 | 429 | 2,591,000 | 4,290 |
| 1999-07-13 | 394 | 405 | 394 | 403 | 721,000 | 4,030 |
| 1999-07-12 | 388 | 398 | 388 | 394 | 738,000 | 3,940 |
| 1999-07-09 | 391 | 395 | 370 | 388 | 1,735,000 | 3,880 |
| 1999-07-08 | 408 | 408 | 392 | 396 | 2,380,000 | 3,960 |
| 1999-07-07 | 388 | 399 | 385 | 398 | 2,070,000 | 3,980 |
| 1999-07-06 | 396 | 397 | 380 | 382 | 2,201,000 | 3,820 |
| 1999-07-05 | 397 | 408 | 395 | 395 | 2,652,000 | 3,950 |
| 1999-07-02 | 389 | 395 | 382 | 392 | 3,910,000 | 3,920 |
| 1999-07-01 | 412 | 417 | 384 | 393 | 3,898,000 | 3,930 |
| 1999-06-30 | 425 | 425 | 412 | 412 | 670,000 | 4,120 |
| 1999-06-29 | 423 | 425 | 415 | 423 | 751,000 | 4,230 |
| 1999-06-28 | 425 | 426 | 419 | 423 | 690,000 | 4,230 |
| 1999-06-25 | 422 | 431 | 422 | 425 | 1,632,000 | 4,250 |
| 1999-06-24 | 426 | 429 | 423 | 426 | 966,000 | 4,260 |
| 1999-06-23 | 425 | 429 | 425 | 426 | 1,588,000 | 4,260 |
| 1999-06-22 | 435 | 435 | 426 | 430 | 1,345,000 | 4,300 |
| 1999-06-21 | 435 | 437 | 430 | 430 | 819,000 | 4,300 |
| 1999-06-18 | 438 | 442 | 426 | 430 | 1,881,000 | 4,300 |
| 1999-06-17 | 436 | 449 | 436 | 443 | 965,000 | 4,430 |
| 1999-06-16 | 430 | 441 | 428 | 432 | 1,498,000 | 4,320 |
| 1999-06-15 | 428 | 432 | 418 | 420 | 798,000 | 4,200 |
| 1999-06-14 | 438 | 444 | 428 | 428 | 497,000 | 4,280 |
| 1999-06-11 | 423 | 440 | 423 | 433 | 2,135,000 | 4,330 |
| 1999-06-10 | 420 | 433 | 420 | 427 | 465,000 | 4,270 |
| 1999-06-09 | 424 | 430 | 419 | 421 | 1,314,000 | 4,210 |
| 1999-06-08 | 423 | 440 | 423 | 426 | 382,000 | 4,260 |
| 1999-06-07 | 420 | 426 | 419 | 419 | 545,000 | 4,190 |
| 1999-06-04 | 455 | 455 | 429 | 430 | 540,000 | 4,300 |
| 1999-06-03 | 446 | 454 | 442 | 445 | 1,393,000 | 4,450 |
| 1999-06-02 | 445 | 450 | 442 | 445 | 541,000 | 4,450 |
| 1999-06-01 | 436 | 448 | 429 | 445 | 598,000 | 4,450 |
| 1999-05-31 | 416 | 450 | 411 | 450 | 665,000 | 4,500 |
| 1999-05-28 | 416 | 421 | 412 | 415 | 418,000 | 4,150 |
| 1999-05-27 | 426 | 429 | 416 | 426 | 610,000 | 4,260 |
| 1999-05-26 | 420 | 440 | 420 | 425 | 1,144,000 | 4,250 |
| 1999-05-25 | 425 | 430 | 414 | 419 | 635,000 | 4,190 |
| 1999-05-24 | 415 | 427 | 412 | 422 | 131,000 | 4,220 |
| 1999-05-21 | 433 | 436 | 420 | 425 | 466,000 | 4,250 |
| 1999-05-20 | 423 | 438 | 423 | 433 | 725,000 | 4,330 |
| 1999-05-19 | 401 | 431 | 401 | 424 | 1,115,000 | 4,240 |
| 1999-05-18 | 412 | 417 | 412 | 414 | 469,000 | 4,140 |
| 1999-05-17 | 420 | 422 | 412 | 415 | 460,000 | 4,150 |
| 1999-05-14 | 440 | 440 | 433 | 434 | 747,000 | 4,340 |
| 1999-05-13 | 441 | 454 | 439 | 440 | 2,067,000 | 4,400 |
| 1999-05-12 | 428 | 440 | 428 | 440 | 1,661,000 | 4,400 |
| 1999-05-11 | 420 | 428 | 419 | 425 | 1,056,000 | 4,250 |
| 1999-05-10 | 428 | 435 | 423 | 423 | 1,302,000 | 4,230 |
| 1999-05-07 | 433 | 434 | 428 | 434 | 924,000 | 4,340 |
| 1999-05-06 | 444 | 444 | 421 | 433 | 833,000 | 4,330 |
| 1999-04-30 | 452 | 452 | 434 | 434 | 723,000 | 4,340 |
| 1999-04-28 | 434 | 452 | 434 | 452 | 1,453,000 | 4,520 |
| 1999-04-27 | 427 | 435 | 426 | 433 | 552,000 | 4,330 |
| 1999-04-26 | 425 | 436 | 423 | 430 | 428,000 | 4,300 |
| 1999-04-23 | 435 | 444 | 423 | 425 | 1,109,000 | 4,250 |
| 1999-04-22 | 442 | 444 | 418 | 429 | 1,715,000 | 4,290 |
| 1999-04-21 | 440 | 447 | 436 | 443 | 2,845,000 | 4,430 |
| 1999-04-20 | 427 | 438 | 426 | 435 | 1,836,000 | 4,350 |
| 1999-04-19 | 427 | 432 | 424 | 427 | 2,558,000 | 4,270 |
| 1999-04-16 | 420 | 424 | 417 | 420 | 1,622,000 | 4,200 |
| 1999-04-15 | 408 | 417 | 391 | 416 | 1,321,000 | 4,160 |
| 1999-04-14 | 390 | 407 | 390 | 403 | 921,000 | 4,030 |
| 1999-04-13 | 387 | 402 | 387 | 400 | 969,000 | 4,000 |
| 1999-04-12 | 378 | 388 | 378 | 381 | 754,000 | 3,810 |
| 1999-04-09 | 390 | 392 | 375 | 376 | 1,476,000 | 3,760 |
| 1999-04-08 | 396 | 396 | 392 | 395 | 645,000 | 3,950 |
| 1999-04-07 | 395 | 396 | 391 | 394 | 800,000 | 3,940 |
| 1999-04-06 | 388 | 410 | 384 | 405 | 801,000 | 4,050 |
| 1999-04-05 | 390 | 391 | 386 | 388 | 556,000 | 3,880 |
| 1999-04-02 | 401 | 402 | 387 | 393 | 351,000 | 3,930 |
| 1999-04-01 | 386 | 410 | 383 | 406 | 480,000 | 4,060 |
| 1999-03-31 | 410 | 410 | 381 | 391 | 1,700,000 | 3,910 |
| 1999-03-30 | 413 | 414 | 398 | 405 | 668,000 | 4,050 |
| 1999-03-29 | 410 | 411 | 403 | 411 | 540,000 | 4,110 |
| 1999-03-26 | 388 | 411 | 382 | 411 | 1,132,000 | 4,110 |
| 1999-03-25 | 375 | 380 | 375 | 380 | 748,000 | 3,800 |
| 1999-03-24 | 368 | 376 | 365 | 369 | 450,000 | 3,690 |
| 1999-03-23 | 385 | 396 | 382 | 382 | 744,000 | 3,820 |
| 1999-03-19 | 370 | 385 | 370 | 378 | 666,000 | 3,780 |
| 1999-03-18 | 379 | 379 | 370 | 370 | 879,000 | 3,700 |
| 1999-03-17 | 380 | 382 | 373 | 378 | 1,117,000 | 3,780 |
| 1999-03-16 | 374 | 384 | 372 | 382 | 1,484,000 | 3,820 |
| 1999-03-15 | 369 | 371 | 358 | 366 | 860,000 | 3,660 |
| 1999-03-12 | 379 | 379 | 369 | 372 | 1,096,000 | 3,720 |
| 1999-03-11 | 365 | 375 | 362 | 365 | 1,004,000 | 3,650 |
| 1999-03-10 | 376 | 378 | 369 | 372 | 1,025,000 | 3,720 |
| 1999-03-09 | 369 | 377 | 369 | 375 | 1,261,000 | 3,750 |
| 1999-03-08 | 371 | 380 | 369 | 369 | 1,533,000 | 3,690 |
| 1999-03-05 | 359 | 372 | 359 | 372 | 2,239,000 | 3,720 |
| 1999-03-04 | 349 | 359 | 345 | 359 | 1,039,000 | 3,590 |
| 1999-03-03 | 350 | 352 | 347 | 350 | 606,000 | 3,500 |
| 1999-03-02 | 352 | 354 | 345 | 348 | 694,000 | 3,480 |
| 1999-03-01 | 357 | 358 | 348 | 348 | 768,000 | 3,480 |
| 1999-02-26 | 356 | 358 | 353 | 353 | 1,145,000 | 3,530 |
| 1999-02-25 | 351 | 362 | 351 | 357 | 3,597,000 | 3,570 |
| 1999-02-24 | 336 | 345 | 333 | 344 | 2,221,000 | 3,440 |
| 1999-02-23 | 339 | 345 | 333 | 333 | 2,371,000 | 3,330 |
| 1999-02-22 | 326 | 337 | 322 | 334 | 1,699,000 | 3,340 |
| 1999-02-19 | 325 | 328 | 320 | 327 | 1,221,000 | 3,270 |
| 1999-02-18 | 318 | 327 | 316 | 327 | 9,287,000 | 3,270 |
| 1999-02-17 | 345 | 347 | 317 | 323 | 4,438,000 | 3,230 |
| 1999-02-16 | 340 | 352 | 338 | 343 | 4,540,000 | 3,430 |
| 1999-02-15 | 293 | 318 | 292 | 315 | 2,546,000 | 3,150 |
| 1999-02-12 | 290 | 294 | 287 | 289 | 538,000 | 2,890 |
| 1999-02-10 | 292 | 293 | 290 | 290 | 723,000 | 2,900 |
| 1999-02-09 | 298 | 300 | 294 | 298 | 332,000 | 2,980 |
| 1999-02-08 | 291 | 293 | 290 | 293 | 168,000 | 2,930 |
| 1999-02-05 | 294 | 296 | 289 | 293 | 627,000 | 2,930 |
| 1999-02-04 | 292 | 297 | 291 | 294 | 966,000 | 2,940 |
| 1999-02-03 | 286 | 292 | 286 | 289 | 366,000 | 2,890 |
| 1999-02-02 | 289 | 291 | 286 | 288 | 274,000 | 2,880 |
| 1999-02-01 | 295 | 295 | 287 | 289 | 470,000 | 2,890 |
| 1999-01-29 | 289 | 294 | 289 | 292 | 679,000 | 2,920 |
| 1999-01-28 | 290 | 293 | 285 | 288 | 646,000 | 2,880 |
| 1999-01-27 | 289 | 290 | 287 | 288 | 376,000 | 2,880 |
| 1999-01-26 | 285 | 293 | 285 | 290 | 820,000 | 2,900 |
| 1999-01-25 | 285 | 287 | 283 | 287 | 514,000 | 2,870 |
| 1999-01-22 | 285 | 287 | 282 | 283 | 345,000 | 2,830 |
| 1999-01-21 | 291 | 291 | 280 | 282 | 464,000 | 2,820 |
| 1999-01-20 | 285 | 293 | 277 | 293 | 437,000 | 2,930 |
| 1999-01-19 | 294 | 295 | 283 | 288 | 445,000 | 2,880 |
| 1999-01-18 | 291 | 294 | 285 | 290 | 190,000 | 2,900 |
| 1999-01-14 | 295 | 304 | 295 | 295 | 285,000 | 2,950 |
| 1999-01-13 | 290 | 298 | 289 | 296 | 207,000 | 2,960 |
| 1999-01-12 | 291 | 300 | 291 | 294 | 144,000 | 2,940 |
| 1999-01-11 | 292 | 295 | 288 | 290 | 178,000 | 2,900 |
| 1999-01-08 | 295 | 295 | 284 | 288 | 187,000 | 2,880 |
| 1999-01-07 | 303 | 303 | 294 | 300 | 309,000 | 3,000 |
| 1999-01-06 | 285 | 294 | 283 | 294 | 134,000 | 2,940 |
| 1999-01-05 | 292 | 292 | 281 | 281 | 268,000 | 2,810 |
| 1999-01-04 | 304 | 304 | 291 | 295 | 105,000 | 2,950 |
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
