4631 DIC(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 180 | 187 | 178 | 187 | 762,000 | 1,870 |
| 2001-12-27 | 179 | 182 | 177 | 182 | 970,000 | 1,820 |
| 2001-12-26 | 177 | 179 | 176 | 178 | 798,000 | 1,780 |
| 2001-12-25 | 183 | 183 | 175 | 182 | 1,321,000 | 1,820 |
| 2001-12-21 | 170 | 173 | 168 | 173 | 1,283,000 | 1,730 |
| 2001-12-20 | 166 | 180 | 166 | 179 | 1,640,000 | 1,790 |
| 2001-12-19 | 170 | 174 | 161 | 164 | 1,652,000 | 1,640 |
| 2001-12-18 | 183 | 186 | 173 | 179 | 1,395,000 | 1,790 |
| 2001-12-17 | 190 | 190 | 184 | 187 | 1,666,000 | 1,870 |
| 2001-12-14 | 188 | 190 | 183 | 189 | 3,447,000 | 1,890 |
| 2001-12-13 | 177 | 183 | 177 | 183 | 3,012,000 | 1,830 |
| 2001-12-12 | 170 | 178 | 168 | 173 | 2,664,000 | 1,730 |
| 2001-12-11 | 175 | 178 | 170 | 170 | 1,292,000 | 1,700 |
| 2001-12-10 | 169 | 178 | 165 | 173 | 2,169,000 | 1,730 |
| 2001-12-07 | 178 | 179 | 165 | 170 | 2,264,000 | 1,700 |
| 2001-12-06 | 180 | 181 | 173 | 179 | 2,955,000 | 1,790 |
| 2001-12-05 | 187 | 190 | 180 | 181 | 2,135,000 | 1,810 |
| 2001-12-04 | 187 | 188 | 180 | 185 | 2,003,000 | 1,850 |
| 2001-12-03 | 200 | 200 | 190 | 192 | 1,685,000 | 1,920 |
| 2001-11-30 | 208 | 209 | 200 | 200 | 1,651,000 | 2,000 |
| 2001-11-29 | 205 | 207 | 203 | 205 | 1,054,000 | 2,050 |
| 2001-11-28 | 214 | 214 | 206 | 207 | 919,000 | 2,070 |
| 2001-11-27 | 222 | 224 | 213 | 214 | 734,000 | 2,140 |
| 2001-11-26 | 214 | 221 | 214 | 217 | 897,000 | 2,170 |
| 2001-11-22 | 219 | 219 | 213 | 216 | 1,903,000 | 2,160 |
| 2001-11-21 | 210 | 220 | 210 | 217 | 2,510,000 | 2,170 |
| 2001-11-20 | 212 | 213 | 206 | 207 | 1,223,000 | 2,070 |
| 2001-11-19 | 210 | 213 | 207 | 213 | 3,234,000 | 2,130 |
| 2001-11-16 | 211 | 216 | 209 | 209 | 1,427,000 | 2,090 |
| 2001-11-15 | 205 | 214 | 205 | 214 | 1,029,000 | 2,140 |
| 2001-11-14 | 210 | 210 | 203 | 205 | 1,495,000 | 2,050 |
| 2001-11-13 | 210 | 211 | 204 | 205 | 1,420,000 | 2,050 |
| 2001-11-12 | 215 | 216 | 211 | 212 | 765,000 | 2,120 |
| 2001-11-09 | 217 | 217 | 213 | 215 | 883,000 | 2,150 |
| 2001-11-08 | 223 | 225 | 216 | 217 | 1,288,000 | 2,170 |
| 2001-11-07 | 229 | 230 | 221 | 224 | 890,000 | 2,240 |
| 2001-11-06 | 234 | 235 | 231 | 231 | 489,000 | 2,310 |
| 2001-11-05 | 234 | 235 | 230 | 231 | 597,000 | 2,310 |
| 2001-11-02 | 236 | 237 | 229 | 232 | 922,000 | 2,320 |
| 2001-11-01 | 239 | 239 | 227 | 227 | 1,484,000 | 2,270 |
| 2001-10-31 | 229 | 230 | 227 | 227 | 1,278,000 | 2,270 |
| 2001-10-30 | 226 | 237 | 225 | 233 | 1,127,000 | 2,330 |
| 2001-10-29 | 235 | 237 | 227 | 227 | 873,000 | 2,270 |
| 2001-10-26 | 240 | 242 | 234 | 238 | 1,811,000 | 2,380 |
| 2001-10-25 | 232 | 241 | 232 | 240 | 3,236,000 | 2,400 |
| 2001-10-24 | 227 | 232 | 224 | 229 | 2,346,000 | 2,290 |
| 2001-10-23 | 225 | 228 | 225 | 228 | 1,391,000 | 2,280 |
| 2001-10-22 | 223 | 225 | 221 | 224 | 774,000 | 2,240 |
| 2001-10-19 | 218 | 223 | 216 | 223 | 1,244,000 | 2,230 |
| 2001-10-18 | 218 | 218 | 213 | 215 | 1,486,000 | 2,150 |
| 2001-10-17 | 225 | 225 | 219 | 220 | 1,626,000 | 2,200 |
| 2001-10-16 | 223 | 225 | 220 | 225 | 1,307,000 | 2,250 |
| 2001-10-15 | 222 | 228 | 218 | 223 | 1,112,000 | 2,230 |
| 2001-10-12 | 220 | 223 | 218 | 223 | 915,000 | 2,230 |
| 2001-10-11 | 217 | 219 | 215 | 219 | 673,000 | 2,190 |
| 2001-10-10 | 215 | 216 | 210 | 212 | 1,555,000 | 2,120 |
| 2001-10-09 | 222 | 222 | 214 | 215 | 2,382,000 | 2,150 |
| 2001-10-05 | 227 | 227 | 220 | 222 | 1,823,000 | 2,220 |
| 2001-10-04 | 227 | 229 | 223 | 228 | 1,824,000 | 2,280 |
| 2001-10-03 | 225 | 230 | 222 | 222 | 1,409,000 | 2,220 |
| 2001-10-02 | 224 | 225 | 220 | 225 | 1,806,000 | 2,250 |
| 2001-10-01 | 224 | 228 | 220 | 227 | 1,223,000 | 2,270 |
| 2001-09-28 | 220 | 224 | 216 | 220 | 1,327,000 | 2,200 |
| 2001-09-27 | 218 | 218 | 214 | 218 | 919,000 | 2,180 |
| 2001-09-26 | 220 | 220 | 213 | 219 | 865,000 | 2,190 |
| 2001-09-25 | 233 | 233 | 215 | 215 | 1,201,000 | 2,150 |
| 2001-09-21 | 211 | 216 | 206 | 215 | 2,498,000 | 2,150 |
| 2001-09-20 | 212 | 213 | 208 | 213 | 1,426,000 | 2,130 |
| 2001-09-19 | 216 | 221 | 207 | 216 | 2,987,000 | 2,160 |
| 2001-09-18 | 210 | 218 | 210 | 213 | 1,292,000 | 2,130 |
| 2001-09-17 | 221 | 221 | 210 | 212 | 849,000 | 2,120 |
| 2001-09-14 | 214 | 229 | 214 | 229 | 2,274,000 | 2,290 |
| 2001-09-13 | 210 | 223 | 210 | 223 | 1,200,000 | 2,230 |
| 2001-09-12 | 204 | 216 | 204 | 207 | 1,624,000 | 2,070 |
| 2001-09-11 | 228 | 231 | 228 | 229 | 1,175,000 | 2,290 |
| 2001-09-10 | 232 | 232 | 225 | 226 | 1,709,000 | 2,260 |
| 2001-09-07 | 245 | 245 | 240 | 242 | 1,057,000 | 2,420 |
| 2001-09-06 | 252 | 256 | 248 | 250 | 960,000 | 2,500 |
| 2001-09-05 | 252 | 257 | 249 | 257 | 848,000 | 2,570 |
| 2001-09-04 | 248 | 248 | 243 | 248 | 1,296,000 | 2,480 |
| 2001-09-03 | 260 | 263 | 252 | 253 | 1,202,000 | 2,530 |
| 2001-08-31 | 260 | 262 | 257 | 260 | 1,368,000 | 2,600 |
| 2001-08-30 | 262 | 265 | 260 | 265 | 1,605,000 | 2,650 |
| 2001-08-29 | 270 | 270 | 266 | 266 | 1,433,000 | 2,660 |
| 2001-08-28 | 280 | 280 | 271 | 274 | 1,385,000 | 2,740 |
| 2001-08-27 | 286 | 288 | 280 | 283 | 1,089,000 | 2,830 |
| 2001-08-24 | 290 | 290 | 283 | 283 | 995,000 | 2,830 |
| 2001-08-23 | 289 | 290 | 287 | 290 | 874,000 | 2,900 |
| 2001-08-22 | 288 | 292 | 285 | 288 | 1,862,000 | 2,880 |
| 2001-08-21 | 290 | 291 | 286 | 290 | 1,055,000 | 2,900 |
| 2001-08-20 | 295 | 297 | 291 | 293 | 911,000 | 2,930 |
| 2001-08-17 | 305 | 305 | 298 | 298 | 1,238,000 | 2,980 |
| 2001-08-16 | 297 | 303 | 297 | 303 | 800,000 | 3,030 |
| 2001-08-15 | 297 | 300 | 295 | 298 | 437,000 | 2,980 |
| 2001-08-14 | 293 | 298 | 292 | 295 | 503,000 | 2,950 |
| 2001-08-13 | 298 | 298 | 290 | 290 | 993,000 | 2,900 |
| 2001-08-10 | 301 | 301 | 297 | 298 | 825,000 | 2,980 |
| 2001-08-09 | 303 | 306 | 300 | 303 | 679,000 | 3,030 |
| 2001-08-08 | 309 | 309 | 304 | 306 | 526,000 | 3,060 |
| 2001-08-07 | 303 | 310 | 301 | 310 | 584,000 | 3,100 |
| 2001-08-06 | 302 | 306 | 299 | 303 | 535,000 | 3,030 |
| 2001-08-03 | 310 | 310 | 301 | 305 | 781,000 | 3,050 |
| 2001-08-02 | 307 | 313 | 307 | 312 | 1,218,000 | 3,120 |
| 2001-08-01 | 301 | 306 | 301 | 306 | 763,000 | 3,060 |
| 2001-07-31 | 302 | 306 | 296 | 306 | 748,000 | 3,060 |
| 2001-07-30 | 305 | 306 | 295 | 297 | 503,000 | 2,970 |
| 2001-07-27 | 305 | 309 | 304 | 304 | 445,000 | 3,040 |
| 2001-07-26 | 305 | 306 | 302 | 305 | 910,000 | 3,050 |
| 2001-07-25 | 305 | 307 | 303 | 305 | 545,000 | 3,050 |
| 2001-07-24 | 303 | 306 | 300 | 306 | 741,000 | 3,060 |
| 2001-07-23 | 313 | 314 | 305 | 306 | 542,000 | 3,060 |
| 2001-07-19 | 312 | 317 | 311 | 316 | 418,000 | 3,160 |
| 2001-07-18 | 312 | 314 | 310 | 314 | 556,000 | 3,140 |
| 2001-07-17 | 315 | 317 | 310 | 312 | 618,000 | 3,120 |
| 2001-07-16 | 315 | 321 | 315 | 319 | 606,000 | 3,190 |
| 2001-07-13 | 320 | 322 | 313 | 315 | 1,107,000 | 3,150 |
| 2001-07-12 | 320 | 324 | 319 | 320 | 1,114,000 | 3,200 |
| 2001-07-11 | 332 | 333 | 317 | 317 | 1,622,000 | 3,170 |
| 2001-07-10 | 338 | 338 | 333 | 337 | 816,000 | 3,370 |
| 2001-07-09 | 337 | 341 | 334 | 340 | 850,000 | 3,400 |
| 2001-07-06 | 335 | 338 | 332 | 335 | 975,000 | 3,350 |
| 2001-07-05 | 343 | 346 | 341 | 345 | 312,000 | 3,450 |
| 2001-07-04 | 345 | 346 | 341 | 345 | 321,000 | 3,450 |
| 2001-07-03 | 345 | 347 | 340 | 347 | 294,000 | 3,470 |
| 2001-07-02 | 346 | 348 | 336 | 342 | 410,000 | 3,420 |
| 2001-06-29 | 344 | 350 | 340 | 350 | 787,000 | 3,500 |
| 2001-06-28 | 340 | 346 | 332 | 339 | 938,000 | 3,390 |
| 2001-06-27 | 346 | 348 | 343 | 345 | 615,000 | 3,450 |
| 2001-06-26 | 346 | 350 | 342 | 346 | 1,212,000 | 3,460 |
| 2001-06-25 | 344 | 347 | 340 | 342 | 515,000 | 3,420 |
| 2001-06-22 | 339 | 344 | 339 | 344 | 985,000 | 3,440 |
| 2001-06-21 | 335 | 339 | 333 | 338 | 377,000 | 3,380 |
| 2001-06-20 | 336 | 337 | 334 | 337 | 571,000 | 3,370 |
| 2001-06-19 | 328 | 338 | 328 | 338 | 867,000 | 3,380 |
| 2001-06-18 | 331 | 332 | 325 | 328 | 875,000 | 3,280 |
| 2001-06-15 | 332 | 336 | 329 | 336 | 836,000 | 3,360 |
| 2001-06-14 | 333 | 335 | 331 | 332 | 990,000 | 3,320 |
| 2001-06-13 | 331 | 335 | 330 | 331 | 1,195,000 | 3,310 |
| 2001-06-12 | 345 | 346 | 336 | 341 | 1,137,000 | 3,410 |
| 2001-06-11 | 342 | 351 | 341 | 345 | 980,000 | 3,450 |
| 2001-06-08 | 336 | 342 | 336 | 341 | 1,672,000 | 3,410 |
| 2001-06-07 | 337 | 337 | 333 | 336 | 744,000 | 3,360 |
| 2001-06-06 | 336 | 340 | 335 | 335 | 577,000 | 3,350 |
| 2001-06-05 | 338 | 338 | 331 | 333 | 797,000 | 3,330 |
| 2001-06-04 | 343 | 343 | 337 | 338 | 634,000 | 3,380 |
| 2001-06-01 | 340 | 345 | 340 | 340 | 829,000 | 3,400 |
| 2001-05-31 | 342 | 347 | 336 | 340 | 1,585,000 | 3,400 |
| 2001-05-30 | 346 | 360 | 345 | 350 | 704,000 | 3,500 |
| 2001-05-29 | 356 | 357 | 353 | 355 | 329,000 | 3,550 |
| 2001-05-28 | 355 | 362 | 353 | 358 | 942,000 | 3,580 |
| 2001-05-25 | 363 | 363 | 355 | 358 | 890,000 | 3,580 |
| 2001-05-24 | 353 | 358 | 352 | 358 | 911,000 | 3,580 |
| 2001-05-23 | 351 | 359 | 351 | 358 | 1,683,000 | 3,580 |
| 2001-05-22 | 356 | 366 | 349 | 356 | 3,410,000 | 3,560 |
| 2001-05-21 | 338 | 354 | 338 | 351 | 2,595,000 | 3,510 |
| 2001-05-18 | 334 | 337 | 328 | 328 | 1,155,000 | 3,280 |
| 2001-05-17 | 333 | 335 | 331 | 335 | 1,004,000 | 3,350 |
| 2001-05-16 | 337 | 337 | 330 | 330 | 1,043,000 | 3,300 |
| 2001-05-15 | 338 | 338 | 334 | 337 | 846,000 | 3,370 |
| 2001-05-14 | 344 | 344 | 336 | 337 | 510,000 | 3,370 |
| 2001-05-11 | 344 | 345 | 341 | 341 | 429,000 | 3,410 |
| 2001-05-10 | 345 | 345 | 340 | 343 | 624,000 | 3,430 |
| 2001-05-09 | 348 | 349 | 336 | 346 | 1,741,000 | 3,460 |
| 2001-05-08 | 361 | 361 | 349 | 354 | 1,267,000 | 3,540 |
| 2001-05-07 | 365 | 367 | 359 | 363 | 1,134,000 | 3,630 |
| 2001-05-02 | 368 | 368 | 360 | 367 | 1,559,000 | 3,670 |
| 2001-05-01 | 365 | 368 | 361 | 366 | 1,038,000 | 3,660 |
| 2001-04-27 | 358 | 360 | 351 | 360 | 919,000 | 3,600 |
| 2001-04-26 | 363 | 364 | 356 | 356 | 1,456,000 | 3,560 |
| 2001-04-25 | 354 | 363 | 354 | 361 | 1,280,000 | 3,610 |
| 2001-04-24 | 350 | 359 | 347 | 359 | 768,000 | 3,590 |
| 2001-04-23 | 353 | 358 | 349 | 354 | 1,109,000 | 3,540 |
| 2001-04-20 | 355 | 356 | 351 | 353 | 1,069,000 | 3,530 |
| 2001-04-19 | 359 | 359 | 351 | 356 | 1,135,000 | 3,560 |
| 2001-04-18 | 350 | 356 | 349 | 355 | 2,430,000 | 3,550 |
| 2001-04-17 | 343 | 345 | 340 | 345 | 1,015,000 | 3,450 |
| 2001-04-16 | 349 | 350 | 345 | 345 | 255,000 | 3,450 |
| 2001-04-13 | 350 | 352 | 342 | 348 | 1,471,000 | 3,480 |
| 2001-04-12 | 349 | 349 | 344 | 348 | 892,000 | 3,480 |
| 2001-04-11 | 344 | 344 | 339 | 339 | 698,000 | 3,390 |
| 2001-04-10 | 343 | 349 | 340 | 340 | 1,089,000 | 3,400 |
| 2001-04-09 | 340 | 344 | 338 | 341 | 1,160,000 | 3,410 |
| 2001-04-06 | 337 | 340 | 333 | 338 | 2,171,000 | 3,380 |
| 2001-04-05 | 335 | 337 | 330 | 331 | 1,023,000 | 3,310 |
| 2001-04-04 | 330 | 333 | 325 | 327 | 966,000 | 3,270 |
| 2001-04-03 | 323 | 334 | 322 | 334 | 657,000 | 3,340 |
| 2001-04-02 | 331 | 332 | 320 | 321 | 860,000 | 3,210 |
| 2001-03-30 | 330 | 332 | 327 | 329 | 712,000 | 3,290 |
| 2001-03-29 | 322 | 340 | 322 | 327 | 1,299,000 | 3,270 |
| 2001-03-28 | 330 | 331 | 325 | 327 | 628,000 | 3,270 |
| 2001-03-27 | 328 | 335 | 321 | 325 | 978,000 | 3,250 |
| 2001-03-26 | 319 | 335 | 316 | 335 | 1,285,000 | 3,350 |
| 2001-03-23 | 308 | 319 | 304 | 319 | 2,423,000 | 3,190 |
| 2001-03-22 | 306 | 308 | 295 | 298 | 2,530,000 | 2,980 |
| 2001-03-21 | 297 | 308 | 295 | 308 | 1,629,000 | 3,080 |
| 2001-03-19 | 299 | 309 | 295 | 302 | 1,036,000 | 3,020 |
| 2001-03-16 | 300 | 301 | 294 | 296 | 882,000 | 2,960 |
| 2001-03-15 | 288 | 299 | 281 | 299 | 1,203,000 | 2,990 |
| 2001-03-14 | 301 | 305 | 285 | 288 | 1,397,000 | 2,880 |
| 2001-03-13 | 308 | 308 | 298 | 301 | 1,418,000 | 3,010 |
| 2001-03-12 | 310 | 312 | 308 | 312 | 903,000 | 3,120 |
| 2001-03-09 | 301 | 309 | 301 | 306 | 2,372,000 | 3,060 |
| 2001-03-08 | 313 | 313 | 306 | 311 | 1,120,000 | 3,110 |
| 2001-03-07 | 313 | 315 | 309 | 315 | 740,000 | 3,150 |
| 2001-03-06 | 312 | 316 | 310 | 315 | 691,000 | 3,150 |
| 2001-03-05 | 309 | 313 | 306 | 307 | 738,000 | 3,070 |
| 2001-03-02 | 318 | 318 | 308 | 308 | 939,000 | 3,080 |
| 2001-03-01 | 325 | 326 | 316 | 320 | 862,000 | 3,200 |
| 2001-02-28 | 317 | 327 | 315 | 323 | 1,049,000 | 3,230 |
| 2001-02-27 | 316 | 316 | 310 | 315 | 1,091,000 | 3,150 |
| 2001-02-26 | 310 | 314 | 310 | 314 | 672,000 | 3,140 |
| 2001-02-23 | 315 | 315 | 306 | 310 | 1,212,000 | 3,100 |
| 2001-02-22 | 311 | 314 | 304 | 310 | 1,281,000 | 3,100 |
| 2001-02-21 | 323 | 324 | 314 | 316 | 979,000 | 3,160 |
| 2001-02-20 | 327 | 327 | 323 | 325 | 439,000 | 3,250 |
| 2001-02-19 | 325 | 330 | 321 | 322 | 516,000 | 3,220 |
| 2001-02-16 | 331 | 332 | 321 | 321 | 683,000 | 3,210 |
| 2001-02-15 | 330 | 332 | 329 | 331 | 546,000 | 3,310 |
| 2001-02-14 | 327 | 330 | 325 | 329 | 418,000 | 3,290 |
| 2001-02-13 | 323 | 335 | 322 | 327 | 600,000 | 3,270 |
| 2001-02-09 | 319 | 321 | 313 | 318 | 733,000 | 3,180 |
| 2001-02-08 | 320 | 324 | 319 | 319 | 468,000 | 3,190 |
| 2001-02-07 | 321 | 322 | 318 | 320 | 413,000 | 3,200 |
| 2001-02-06 | 320 | 325 | 318 | 321 | 356,000 | 3,210 |
| 2001-02-05 | 323 | 326 | 321 | 321 | 364,000 | 3,210 |
| 2001-02-02 | 325 | 329 | 323 | 324 | 372,000 | 3,240 |
| 2001-02-01 | 321 | 328 | 320 | 327 | 972,000 | 3,270 |
| 2001-01-31 | 331 | 331 | 327 | 330 | 619,000 | 3,300 |
| 2001-01-30 | 330 | 331 | 325 | 331 | 713,000 | 3,310 |
| 2001-01-29 | 330 | 335 | 329 | 331 | 715,000 | 3,310 |
| 2001-01-26 | 327 | 330 | 325 | 330 | 866,000 | 3,300 |
| 2001-01-25 | 339 | 339 | 326 | 330 | 962,000 | 3,300 |
| 2001-01-24 | 337 | 339 | 336 | 338 | 766,000 | 3,380 |
| 2001-01-23 | 342 | 343 | 337 | 339 | 616,000 | 3,390 |
| 2001-01-22 | 339 | 344 | 336 | 344 | 499,000 | 3,440 |
| 2001-01-19 | 335 | 344 | 335 | 339 | 1,223,000 | 3,390 |
| 2001-01-18 | 334 | 340 | 333 | 340 | 859,000 | 3,400 |
| 2001-01-17 | 340 | 347 | 336 | 339 | 751,000 | 3,390 |
| 2001-01-16 | 335 | 344 | 334 | 342 | 1,028,000 | 3,420 |
| 2001-01-15 | 338 | 340 | 333 | 334 | 645,000 | 3,340 |
| 2001-01-12 | 341 | 346 | 335 | 341 | 895,000 | 3,410 |
| 2001-01-11 | 334 | 344 | 331 | 344 | 1,371,000 | 3,440 |
| 2001-01-10 | 327 | 329 | 324 | 329 | 608,000 | 3,290 |
| 2001-01-09 | 329 | 332 | 324 | 329 | 881,000 | 3,290 |
| 2001-01-05 | 339 | 341 | 330 | 339 | 572,000 | 3,390 |
| 2001-01-04 | 346 | 346 | 330 | 340 | 517,000 | 3,400 |
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
