4631 DIC(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 344 | 344 | 340 | 340 | 115,000 | 3,400 |
| 2000-12-28 | 341 | 345 | 337 | 345 | 278,000 | 3,450 |
| 2000-12-27 | 344 | 348 | 337 | 348 | 1,453,000 | 3,480 |
| 2000-12-26 | 347 | 347 | 335 | 339 | 572,000 | 3,390 |
| 2000-12-25 | 342 | 345 | 332 | 345 | 619,000 | 3,450 |
| 2000-12-22 | 325 | 327 | 316 | 317 | 1,847,000 | 3,170 |
| 2000-12-21 | 340 | 340 | 325 | 330 | 1,244,000 | 3,300 |
| 2000-12-20 | 340 | 345 | 335 | 340 | 982,000 | 3,400 |
| 2000-12-19 | 357 | 358 | 340 | 344 | 859,000 | 3,440 |
| 2000-12-18 | 361 | 361 | 355 | 358 | 267,000 | 3,580 |
| 2000-12-15 | 370 | 371 | 361 | 361 | 297,000 | 3,610 |
| 2000-12-14 | 368 | 372 | 365 | 366 | 698,000 | 3,660 |
| 2000-12-13 | 367 | 374 | 363 | 371 | 453,000 | 3,710 |
| 2000-12-12 | 365 | 370 | 361 | 369 | 707,000 | 3,690 |
| 2000-12-11 | 365 | 370 | 359 | 362 | 557,000 | 3,620 |
| 2000-12-08 | 358 | 365 | 358 | 361 | 686,000 | 3,610 |
| 2000-12-07 | 361 | 368 | 360 | 363 | 447,000 | 3,630 |
| 2000-12-06 | 366 | 374 | 361 | 361 | 876,000 | 3,610 |
| 2000-12-05 | 377 | 377 | 363 | 364 | 866,000 | 3,640 |
| 2000-12-04 | 385 | 386 | 365 | 380 | 743,000 | 3,800 |
| 2000-12-01 | 369 | 381 | 365 | 378 | 830,000 | 3,780 |
| 2000-11-30 | 350 | 374 | 350 | 374 | 730,000 | 3,740 |
| 2000-11-29 | 345 | 360 | 345 | 358 | 890,000 | 3,580 |
| 2000-11-28 | 346 | 350 | 346 | 346 | 296,000 | 3,460 |
| 2000-11-27 | 346 | 353 | 346 | 353 | 359,000 | 3,530 |
| 2000-11-24 | 349 | 352 | 344 | 345 | 607,000 | 3,450 |
| 2000-11-22 | 345 | 351 | 345 | 348 | 403,000 | 3,480 |
| 2000-11-21 | 342 | 347 | 341 | 347 | 609,000 | 3,470 |
| 2000-11-20 | 343 | 354 | 343 | 347 | 399,000 | 3,470 |
| 2000-11-17 | 339 | 349 | 339 | 348 | 424,000 | 3,480 |
| 2000-11-16 | 342 | 344 | 337 | 338 | 341,000 | 3,380 |
| 2000-11-15 | 349 | 349 | 340 | 341 | 715,000 | 3,410 |
| 2000-11-14 | 342 | 345 | 340 | 344 | 356,000 | 3,440 |
| 2000-11-13 | 342 | 345 | 333 | 344 | 605,000 | 3,440 |
| 2000-11-10 | 351 | 355 | 347 | 348 | 478,000 | 3,480 |
| 2000-11-09 | 350 | 357 | 348 | 355 | 689,000 | 3,550 |
| 2000-11-08 | 351 | 356 | 348 | 356 | 433,000 | 3,560 |
| 2000-11-07 | 352 | 355 | 350 | 352 | 408,000 | 3,520 |
| 2000-11-06 | 343 | 354 | 342 | 353 | 765,000 | 3,530 |
| 2000-11-02 | 349 | 353 | 343 | 348 | 656,000 | 3,480 |
| 2000-11-01 | 363 | 364 | 343 | 349 | 1,179,000 | 3,490 |
| 2000-10-31 | 346 | 355 | 346 | 353 | 985,000 | 3,530 |
| 2000-10-30 | 345 | 351 | 345 | 345 | 976,000 | 3,450 |
| 2000-10-27 | 355 | 358 | 340 | 342 | 799,000 | 3,420 |
| 2000-10-26 | 359 | 366 | 351 | 360 | 774,000 | 3,600 |
| 2000-10-25 | 373 | 375 | 358 | 364 | 540,000 | 3,640 |
| 2000-10-24 | 361 | 367 | 358 | 358 | 451,000 | 3,580 |
| 2000-10-23 | 370 | 372 | 361 | 361 | 666,000 | 3,610 |
| 2000-10-20 | 370 | 375 | 367 | 372 | 701,000 | 3,720 |
| 2000-10-19 | 364 | 368 | 361 | 365 | 782,000 | 3,650 |
| 2000-10-18 | 374 | 376 | 369 | 374 | 1,038,000 | 3,740 |
| 2000-10-17 | 368 | 382 | 368 | 374 | 1,059,000 | 3,740 |
| 2000-10-16 | 377 | 378 | 367 | 367 | 663,000 | 3,670 |
| 2000-10-13 | 361 | 379 | 361 | 379 | 575,000 | 3,790 |
| 2000-10-12 | 375 | 387 | 375 | 381 | 535,000 | 3,810 |
| 2000-10-11 | 391 | 392 | 385 | 392 | 289,000 | 3,920 |
| 2000-10-10 | 404 | 404 | 392 | 401 | 501,000 | 4,010 |
| 2000-10-06 | 399 | 405 | 393 | 402 | 451,000 | 4,020 |
| 2000-10-05 | 415 | 420 | 399 | 404 | 1,003,000 | 4,040 |
| 2000-10-04 | 399 | 408 | 392 | 408 | 758,000 | 4,080 |
| 2000-10-03 | 400 | 400 | 383 | 392 | 455,000 | 3,920 |
| 2000-10-02 | 385 | 407 | 384 | 407 | 662,000 | 4,070 |
| 2000-09-29 | 392 | 402 | 392 | 402 | 858,000 | 4,020 |
| 2000-09-28 | 381 | 384 | 372 | 372 | 455,000 | 3,720 |
| 2000-09-27 | 398 | 398 | 376 | 376 | 783,000 | 3,760 |
| 2000-09-26 | 385 | 394 | 384 | 394 | 437,000 | 3,940 |
| 2000-09-25 | 392 | 394 | 386 | 392 | 858,000 | 3,920 |
| 2000-09-22 | 379 | 383 | 376 | 383 | 969,000 | 3,830 |
| 2000-09-21 | 404 | 404 | 389 | 389 | 1,021,000 | 3,890 |
| 2000-09-20 | 408 | 412 | 407 | 409 | 1,952,000 | 4,090 |
| 2000-09-19 | 390 | 400 | 382 | 400 | 1,320,000 | 4,000 |
| 2000-09-18 | 376 | 385 | 374 | 385 | 851,000 | 3,850 |
| 2000-09-14 | 375 | 379 | 373 | 379 | 1,770,000 | 3,790 |
| 2000-09-13 | 370 | 370 | 362 | 365 | 304,000 | 3,650 |
| 2000-09-12 | 366 | 369 | 361 | 361 | 358,000 | 3,610 |
| 2000-09-11 | 373 | 378 | 363 | 363 | 410,000 | 3,630 |
| 2000-09-08 | 373 | 380 | 371 | 380 | 735,000 | 3,800 |
| 2000-09-07 | 375 | 375 | 364 | 372 | 784,000 | 3,720 |
| 2000-09-06 | 380 | 381 | 375 | 375 | 520,000 | 3,750 |
| 2000-09-05 | 383 | 387 | 382 | 385 | 485,000 | 3,850 |
| 2000-09-04 | 387 | 393 | 381 | 383 | 480,000 | 3,830 |
| 2000-09-01 | 384 | 389 | 380 | 387 | 667,000 | 3,870 |
| 2000-08-31 | 398 | 398 | 375 | 375 | 928,000 | 3,750 |
| 2000-08-30 | 400 | 401 | 388 | 396 | 880,000 | 3,960 |
| 2000-08-29 | 393 | 405 | 387 | 405 | 483,000 | 4,050 |
| 2000-08-28 | 405 | 406 | 390 | 393 | 615,000 | 3,930 |
| 2000-08-25 | 405 | 405 | 395 | 405 | 578,000 | 4,050 |
| 2000-08-24 | 392 | 408 | 392 | 399 | 969,000 | 3,990 |
| 2000-08-23 | 403 | 403 | 390 | 397 | 684,000 | 3,970 |
| 2000-08-22 | 398 | 405 | 395 | 404 | 783,000 | 4,040 |
| 2000-08-21 | 400 | 400 | 387 | 393 | 341,000 | 3,930 |
| 2000-08-18 | 395 | 402 | 390 | 390 | 272,000 | 3,900 |
| 2000-08-17 | 401 | 405 | 386 | 390 | 909,000 | 3,900 |
| 2000-08-16 | 405 | 409 | 393 | 406 | 903,000 | 4,060 |
| 2000-08-15 | 394 | 415 | 393 | 408 | 1,681,000 | 4,080 |
| 2000-08-14 | 400 | 400 | 383 | 390 | 1,131,000 | 3,900 |
| 2000-08-11 | 390 | 400 | 388 | 400 | 682,000 | 4,000 |
| 2000-08-10 | 400 | 400 | 385 | 390 | 697,000 | 3,900 |
| 2000-08-09 | 402 | 411 | 402 | 407 | 510,000 | 4,070 |
| 2000-08-08 | 413 | 416 | 404 | 407 | 506,000 | 4,070 |
| 2000-08-07 | 400 | 405 | 399 | 404 | 342,000 | 4,040 |
| 2000-08-04 | 394 | 406 | 384 | 395 | 744,000 | 3,950 |
| 2000-08-03 | 407 | 409 | 383 | 392 | 1,432,000 | 3,920 |
| 2000-08-02 | 415 | 418 | 405 | 414 | 1,030,000 | 4,140 |
| 2000-08-01 | 410 | 420 | 404 | 415 | 921,000 | 4,150 |
| 2000-07-31 | 400 | 415 | 381 | 415 | 1,275,000 | 4,150 |
| 2000-07-28 | 418 | 425 | 417 | 423 | 1,241,000 | 4,230 |
| 2000-07-27 | 437 | 440 | 432 | 438 | 594,000 | 4,380 |
| 2000-07-26 | 451 | 451 | 437 | 440 | 1,065,000 | 4,400 |
| 2000-07-25 | 456 | 456 | 453 | 456 | 1,179,000 | 4,560 |
| 2000-07-24 | 460 | 462 | 452 | 461 | 366,000 | 4,610 |
| 2000-07-21 | 466 | 473 | 459 | 459 | 1,818,000 | 4,590 |
| 2000-07-19 | 482 | 482 | 450 | 463 | 867,000 | 4,630 |
| 2000-07-18 | 487 | 499 | 486 | 487 | 1,207,000 | 4,870 |
| 2000-07-17 | 486 | 495 | 482 | 482 | 525,000 | 4,820 |
| 2000-07-14 | 490 | 500 | 482 | 491 | 719,000 | 4,910 |
| 2000-07-13 | 511 | 515 | 488 | 491 | 786,000 | 4,910 |
| 2000-07-12 | 539 | 540 | 518 | 519 | 642,000 | 5,190 |
| 2000-07-11 | 534 | 545 | 532 | 543 | 1,845,000 | 5,430 |
| 2000-07-10 | 522 | 532 | 522 | 530 | 720,000 | 5,300 |
| 2000-07-07 | 526 | 531 | 518 | 525 | 1,079,000 | 5,250 |
| 2000-07-06 | 528 | 532 | 514 | 526 | 1,732,000 | 5,260 |
| 2000-07-05 | 514 | 529 | 514 | 522 | 1,679,000 | 5,220 |
| 2000-07-04 | 510 | 524 | 502 | 507 | 2,332,000 | 5,070 |
| 2000-07-03 | 494 | 504 | 482 | 490 | 1,133,000 | 4,900 |
| 2000-06-30 | 508 | 514 | 497 | 499 | 917,000 | 4,990 |
| 2000-06-29 | 512 | 514 | 500 | 505 | 714,000 | 5,050 |
| 2000-06-28 | 500 | 514 | 500 | 506 | 1,150,000 | 5,060 |
| 2000-06-27 | 470 | 495 | 466 | 495 | 714,000 | 4,950 |
| 2000-06-26 | 476 | 479 | 463 | 471 | 458,000 | 4,710 |
| 2000-06-23 | 480 | 497 | 476 | 485 | 1,262,000 | 4,850 |
| 2000-06-22 | 494 | 495 | 472 | 480 | 1,218,000 | 4,800 |
| 2000-06-21 | 477 | 509 | 477 | 509 | 1,910,000 | 5,090 |
| 2000-06-20 | 467 | 485 | 463 | 472 | 2,817,000 | 4,720 |
| 2000-06-19 | 465 | 470 | 454 | 462 | 1,340,000 | 4,620 |
| 2000-06-16 | 480 | 490 | 475 | 480 | 1,439,000 | 4,800 |
| 2000-06-15 | 485 | 495 | 481 | 485 | 1,671,000 | 4,850 |
| 2000-06-14 | 500 | 502 | 485 | 490 | 1,482,000 | 4,900 |
| 2000-06-13 | 530 | 530 | 508 | 510 | 743,000 | 5,100 |
| 2000-06-12 | 529 | 542 | 529 | 535 | 661,000 | 5,350 |
| 2000-06-09 | 520 | 544 | 515 | 539 | 1,501,000 | 5,390 |
| 2000-06-08 | 519 | 535 | 514 | 529 | 1,603,000 | 5,290 |
| 2000-06-07 | 498 | 518 | 496 | 517 | 1,232,000 | 5,170 |
| 2000-06-06 | 491 | 498 | 489 | 489 | 527,000 | 4,890 |
| 2000-06-05 | 509 | 509 | 487 | 498 | 520,000 | 4,980 |
| 2000-06-02 | 495 | 512 | 491 | 505 | 2,733,000 | 5,050 |
| 2000-06-01 | 479 | 497 | 474 | 492 | 1,093,000 | 4,920 |
| 2000-05-31 | 461 | 482 | 450 | 481 | 1,034,000 | 4,810 |
| 2000-05-30 | 479 | 479 | 458 | 464 | 796,000 | 4,640 |
| 2000-05-29 | 471 | 475 | 465 | 475 | 267,000 | 4,750 |
| 2000-05-26 | 485 | 485 | 466 | 475 | 487,000 | 4,750 |
| 2000-05-25 | 475 | 495 | 465 | 489 | 2,201,000 | 4,890 |
| 2000-05-24 | 456 | 470 | 455 | 469 | 2,400,000 | 4,690 |
| 2000-05-23 | 455 | 456 | 446 | 452 | 1,158,000 | 4,520 |
| 2000-05-22 | 442 | 446 | 432 | 441 | 814,000 | 4,410 |
| 2000-05-19 | 446 | 457 | 434 | 457 | 1,929,000 | 4,570 |
| 2000-05-18 | 441 | 451 | 435 | 450 | 1,412,000 | 4,500 |
| 2000-05-17 | 428 | 436 | 425 | 433 | 731,000 | 4,330 |
| 2000-05-16 | 423 | 426 | 415 | 422 | 524,000 | 4,220 |
| 2000-05-15 | 422 | 428 | 412 | 422 | 1,478,000 | 4,220 |
| 2000-05-12 | 416 | 421 | 409 | 412 | 1,615,000 | 4,120 |
| 2000-05-11 | 449 | 449 | 415 | 416 | 673,000 | 4,160 |
| 2000-05-10 | 449 | 450 | 443 | 447 | 777,000 | 4,470 |
| 2000-05-09 | 441 | 450 | 436 | 439 | 555,000 | 4,390 |
| 2000-05-08 | 433 | 445 | 430 | 445 | 472,000 | 4,450 |
| 2000-05-02 | 442 | 448 | 437 | 442 | 565,000 | 4,420 |
| 2000-05-01 | 444 | 444 | 423 | 437 | 882,000 | 4,370 |
| 2000-04-28 | 420 | 445 | 415 | 444 | 836,000 | 4,440 |
| 2000-04-27 | 425 | 427 | 416 | 420 | 1,113,000 | 4,200 |
| 2000-04-26 | 444 | 444 | 426 | 440 | 890,000 | 4,400 |
| 2000-04-25 | 454 | 455 | 434 | 444 | 775,000 | 4,440 |
| 2000-04-24 | 446 | 454 | 435 | 454 | 786,000 | 4,540 |
| 2000-04-21 | 454 | 454 | 431 | 436 | 592,000 | 4,360 |
| 2000-04-20 | 450 | 465 | 445 | 464 | 2,612,000 | 4,640 |
| 2000-04-19 | 443 | 443 | 425 | 435 | 1,060,000 | 4,350 |
| 2000-04-18 | 406 | 415 | 406 | 414 | 638,000 | 4,140 |
| 2000-04-17 | 396 | 427 | 395 | 427 | 499,000 | 4,270 |
| 2000-04-14 | 447 | 447 | 440 | 440 | 627,000 | 4,400 |
| 2000-04-13 | 425 | 450 | 422 | 450 | 619,000 | 4,500 |
| 2000-04-12 | 421 | 429 | 420 | 426 | 944,000 | 4,260 |
| 2000-04-11 | 424 | 424 | 415 | 420 | 721,000 | 4,200 |
| 2000-04-10 | 420 | 436 | 420 | 434 | 532,000 | 4,340 |
| 2000-04-07 | 440 | 445 | 420 | 421 | 781,000 | 4,210 |
| 2000-04-06 | 451 | 455 | 420 | 449 | 1,330,000 | 4,490 |
| 2000-04-05 | 435 | 455 | 431 | 450 | 1,270,000 | 4,500 |
| 2000-04-04 | 442 | 444 | 430 | 430 | 1,097,000 | 4,300 |
| 2000-04-03 | 430 | 445 | 420 | 444 | 1,370,000 | 4,440 |
| 2000-03-31 | 400 | 415 | 395 | 415 | 713,000 | 4,150 |
| 2000-03-30 | 413 | 420 | 403 | 410 | 986,000 | 4,100 |
| 2000-03-29 | 430 | 435 | 422 | 423 | 330,000 | 4,230 |
| 2000-03-28 | 420 | 430 | 410 | 430 | 686,000 | 4,300 |
| 2000-03-27 | 408 | 445 | 405 | 445 | 2,204,000 | 4,450 |
| 2000-03-24 | 419 | 420 | 398 | 400 | 624,000 | 4,000 |
| 2000-03-23 | 395 | 420 | 395 | 415 | 1,235,000 | 4,150 |
| 2000-03-22 | 415 | 415 | 390 | 409 | 1,211,000 | 4,090 |
| 2000-03-21 | 413 | 423 | 409 | 423 | 1,746,000 | 4,230 |
| 2000-03-17 | 410 | 413 | 407 | 413 | 1,164,000 | 4,130 |
| 2000-03-16 | 400 | 410 | 395 | 408 | 2,052,000 | 4,080 |
| 2000-03-15 | 393 | 409 | 391 | 409 | 1,481,000 | 4,090 |
| 2000-03-14 | 400 | 415 | 395 | 403 | 2,839,000 | 4,030 |
| 2000-03-13 | 377 | 392 | 377 | 390 | 1,279,000 | 3,900 |
| 2000-03-10 | 361 | 387 | 361 | 387 | 1,964,000 | 3,870 |
| 2000-03-09 | 365 | 368 | 361 | 366 | 492,000 | 3,660 |
| 2000-03-08 | 376 | 376 | 359 | 360 | 1,497,000 | 3,600 |
| 2000-03-07 | 370 | 371 | 360 | 371 | 1,475,000 | 3,710 |
| 2000-03-06 | 390 | 393 | 370 | 372 | 1,637,000 | 3,720 |
| 2000-03-03 | 394 | 395 | 380 | 395 | 630,000 | 3,950 |
| 2000-03-02 | 407 | 410 | 390 | 390 | 1,265,000 | 3,900 |
| 2000-03-01 | 401 | 410 | 390 | 397 | 898,000 | 3,970 |
| 2000-02-29 | 395 | 405 | 386 | 391 | 537,000 | 3,910 |
| 2000-02-28 | 406 | 410 | 395 | 395 | 609,000 | 3,950 |
| 2000-02-25 | 407 | 410 | 402 | 410 | 1,507,000 | 4,100 |
| 2000-02-24 | 379 | 403 | 379 | 397 | 1,186,000 | 3,970 |
| 2000-02-23 | 370 | 370 | 357 | 364 | 1,347,000 | 3,640 |
| 2000-02-22 | 396 | 400 | 375 | 384 | 757,000 | 3,840 |
| 2000-02-21 | 400 | 408 | 395 | 401 | 3,322,000 | 4,010 |
| 2000-02-18 | 390 | 390 | 378 | 387 | 444,000 | 3,870 |
| 2000-02-17 | 401 | 405 | 394 | 394 | 1,610,000 | 3,940 |
| 2000-02-16 | 385 | 405 | 380 | 391 | 2,886,000 | 3,910 |
| 2000-02-15 | 410 | 410 | 371 | 378 | 1,482,000 | 3,780 |
| 2000-02-14 | 390 | 402 | 385 | 400 | 1,704,000 | 4,000 |
| 2000-02-10 | 398 | 398 | 377 | 377 | 909,000 | 3,770 |
| 2000-02-09 | 392 | 406 | 392 | 397 | 1,441,000 | 3,970 |
| 2000-02-08 | 403 | 408 | 396 | 397 | 1,434,000 | 3,970 |
| 2000-02-07 | 404 | 413 | 395 | 406 | 1,514,000 | 4,060 |
| 2000-02-04 | 400 | 410 | 399 | 401 | 2,662,000 | 4,010 |
| 2000-02-03 | 390 | 397 | 390 | 397 | 1,417,000 | 3,970 |
| 2000-02-02 | 386 | 394 | 381 | 390 | 1,423,000 | 3,900 |
| 2000-02-01 | 388 | 390 | 381 | 381 | 1,203,000 | 3,810 |
| 2000-01-31 | 381 | 388 | 371 | 379 | 1,402,000 | 3,790 |
| 2000-01-28 | 387 | 392 | 366 | 373 | 1,633,000 | 3,730 |
| 2000-01-27 | 386 | 389 | 380 | 388 | 796,000 | 3,880 |
| 2000-01-26 | 389 | 393 | 380 | 383 | 1,384,000 | 3,830 |
| 2000-01-25 | 364 | 390 | 364 | 385 | 1,740,000 | 3,850 |
| 2000-01-24 | 351 | 362 | 351 | 359 | 988,000 | 3,590 |
| 2000-01-21 | 355 | 360 | 346 | 348 | 932,000 | 3,480 |
| 2000-01-20 | 380 | 380 | 360 | 365 | 898,000 | 3,650 |
| 2000-01-19 | 386 | 388 | 378 | 384 | 974,000 | 3,840 |
| 2000-01-18 | 387 | 390 | 381 | 381 | 1,208,000 | 3,810 |
| 2000-01-17 | 393 | 395 | 381 | 392 | 1,228,000 | 3,920 |
| 2000-01-14 | 382 | 388 | 363 | 388 | 2,179,000 | 3,880 |
| 2000-01-13 | 392 | 404 | 376 | 380 | 3,860,000 | 3,800 |
| 2000-01-12 | 330 | 407 | 330 | 383 | 6,814,000 | 3,830 |
| 2000-01-11 | 320 | 331 | 313 | 327 | 1,964,000 | 3,270 |
| 2000-01-07 | 293 | 315 | 293 | 312 | 1,371,000 | 3,120 |
| 2000-01-06 | 296 | 299 | 288 | 293 | 1,268,000 | 2,930 |
| 2000-01-05 | 287 | 301 | 281 | 286 | 925,000 | 2,860 |
| 2000-01-04 | 301 | 302 | 288 | 288 | 218,000 | 2,880 |
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
