4631 DIC(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 190 | 190 | 187 | 190 | 280,000 | 1,900 |
| 2002-12-27 | 189 | 192 | 185 | 192 | 679,000 | 1,920 |
| 2002-12-26 | 182 | 188 | 181 | 188 | 713,000 | 1,880 |
| 2002-12-25 | 184 | 185 | 181 | 182 | 861,000 | 1,820 |
| 2002-12-24 | 184 | 185 | 180 | 185 | 967,000 | 1,850 |
| 2002-12-20 | 177 | 185 | 176 | 184 | 1,428,000 | 1,840 |
| 2002-12-19 | 173 | 177 | 171 | 177 | 1,543,000 | 1,770 |
| 2002-12-18 | 179 | 181 | 174 | 174 | 1,140,000 | 1,740 |
| 2002-12-17 | 183 | 185 | 180 | 182 | 873,000 | 1,820 |
| 2002-12-16 | 185 | 187 | 182 | 183 | 592,000 | 1,830 |
| 2002-12-13 | 188 | 192 | 184 | 185 | 2,103,000 | 1,850 |
| 2002-12-12 | 191 | 194 | 191 | 193 | 544,000 | 1,930 |
| 2002-12-11 | 195 | 197 | 190 | 192 | 911,000 | 1,920 |
| 2002-12-10 | 195 | 198 | 194 | 196 | 1,009,000 | 1,960 |
| 2002-12-09 | 195 | 202 | 195 | 196 | 549,000 | 1,960 |
| 2002-12-06 | 199 | 201 | 196 | 197 | 690,000 | 1,970 |
| 2002-12-05 | 204 | 205 | 199 | 200 | 839,000 | 2,000 |
| 2002-12-04 | 204 | 206 | 201 | 204 | 924,000 | 2,040 |
| 2002-12-03 | 202 | 209 | 201 | 206 | 1,453,000 | 2,060 |
| 2002-12-02 | 207 | 207 | 198 | 199 | 1,065,000 | 1,990 |
| 2002-11-29 | 205 | 211 | 204 | 208 | 1,547,000 | 2,080 |
| 2002-11-28 | 205 | 205 | 202 | 202 | 1,289,000 | 2,020 |
| 2002-11-27 | 194 | 203 | 192 | 198 | 1,030,000 | 1,980 |
| 2002-11-26 | 203 | 208 | 194 | 194 | 1,042,000 | 1,940 |
| 2002-11-25 | 201 | 209 | 201 | 208 | 1,236,000 | 2,080 |
| 2002-11-22 | 200 | 202 | 192 | 199 | 1,692,000 | 1,990 |
| 2002-11-21 | 189 | 201 | 189 | 199 | 1,982,000 | 1,990 |
| 2002-11-20 | 175 | 187 | 173 | 184 | 1,562,000 | 1,840 |
| 2002-11-19 | 183 | 183 | 172 | 175 | 1,647,000 | 1,750 |
| 2002-11-18 | 192 | 192 | 184 | 185 | 683,000 | 1,850 |
| 2002-11-15 | 193 | 193 | 189 | 192 | 849,000 | 1,920 |
| 2002-11-14 | 193 | 195 | 187 | 190 | 929,000 | 1,900 |
| 2002-11-13 | 198 | 199 | 193 | 194 | 995,000 | 1,940 |
| 2002-11-12 | 198 | 203 | 197 | 199 | 791,000 | 1,990 |
| 2002-11-11 | 206 | 209 | 202 | 202 | 762,000 | 2,020 |
| 2002-11-08 | 208 | 213 | 207 | 208 | 738,000 | 2,080 |
| 2002-11-07 | 216 | 220 | 212 | 215 | 699,000 | 2,150 |
| 2002-11-06 | 218 | 220 | 215 | 216 | 715,000 | 2,160 |
| 2002-11-05 | 213 | 218 | 213 | 216 | 1,013,000 | 2,160 |
| 2002-11-01 | 219 | 219 | 208 | 210 | 1,897,000 | 2,100 |
| 2002-10-31 | 211 | 211 | 205 | 210 | 741,000 | 2,100 |
| 2002-10-30 | 207 | 214 | 207 | 209 | 950,000 | 2,090 |
| 2002-10-29 | 213 | 217 | 212 | 214 | 481,000 | 2,140 |
| 2002-10-28 | 217 | 217 | 208 | 213 | 449,000 | 2,130 |
| 2002-10-25 | 213 | 217 | 210 | 217 | 1,099,000 | 2,170 |
| 2002-10-24 | 214 | 214 | 210 | 212 | 586,000 | 2,120 |
| 2002-10-23 | 204 | 215 | 202 | 213 | 1,219,000 | 2,130 |
| 2002-10-22 | 213 | 213 | 208 | 208 | 942,000 | 2,080 |
| 2002-10-21 | 208 | 214 | 207 | 213 | 1,369,000 | 2,130 |
| 2002-10-18 | 205 | 207 | 203 | 205 | 1,098,000 | 2,050 |
| 2002-10-17 | 205 | 209 | 203 | 204 | 1,187,000 | 2,040 |
| 2002-10-16 | 207 | 219 | 207 | 210 | 1,609,000 | 2,100 |
| 2002-10-15 | 195 | 201 | 194 | 199 | 1,199,000 | 1,990 |
| 2002-10-11 | 191 | 194 | 189 | 194 | 776,000 | 1,940 |
| 2002-10-10 | 185 | 188 | 181 | 188 | 1,595,000 | 1,880 |
| 2002-10-09 | 195 | 195 | 185 | 187 | 1,036,000 | 1,870 |
| 2002-10-08 | 190 | 198 | 190 | 194 | 957,000 | 1,940 |
| 2002-10-07 | 200 | 200 | 191 | 191 | 652,000 | 1,910 |
| 2002-10-04 | 200 | 202 | 198 | 201 | 683,000 | 2,010 |
| 2002-10-03 | 208 | 208 | 202 | 203 | 919,000 | 2,030 |
| 2002-10-02 | 209 | 209 | 206 | 207 | 875,000 | 2,070 |
| 2002-10-01 | 207 | 207 | 205 | 206 | 619,000 | 2,060 |
| 2002-09-30 | 206 | 211 | 206 | 208 | 435,000 | 2,080 |
| 2002-09-27 | 206 | 212 | 206 | 210 | 1,096,000 | 2,100 |
| 2002-09-26 | 210 | 210 | 206 | 206 | 727,000 | 2,060 |
| 2002-09-25 | 207 | 208 | 204 | 207 | 896,000 | 2,070 |
| 2002-09-24 | 207 | 207 | 202 | 207 | 886,000 | 2,070 |
| 2002-09-20 | 210 | 213 | 208 | 208 | 1,115,000 | 2,080 |
| 2002-09-19 | 216 | 221 | 213 | 214 | 1,530,000 | 2,140 |
| 2002-09-18 | 209 | 213 | 207 | 213 | 922,000 | 2,130 |
| 2002-09-17 | 203 | 219 | 203 | 212 | 5,396,000 | 2,120 |
| 2002-09-13 | 198 | 199 | 196 | 198 | 2,075,000 | 1,980 |
| 2002-09-12 | 201 | 204 | 199 | 203 | 873,000 | 2,030 |
| 2002-09-11 | 202 | 204 | 199 | 200 | 1,426,000 | 2,000 |
| 2002-09-10 | 203 | 207 | 201 | 203 | 1,554,000 | 2,030 |
| 2002-09-09 | 206 | 207 | 202 | 202 | 1,211,000 | 2,020 |
| 2002-09-06 | 200 | 203 | 195 | 201 | 910,000 | 2,010 |
| 2002-09-05 | 201 | 204 | 199 | 201 | 1,506,000 | 2,010 |
| 2002-09-04 | 200 | 203 | 196 | 200 | 1,523,000 | 2,000 |
| 2002-09-03 | 211 | 212 | 206 | 208 | 1,315,000 | 2,080 |
| 2002-09-02 | 217 | 218 | 213 | 213 | 947,000 | 2,130 |
| 2002-08-30 | 221 | 224 | 216 | 219 | 1,136,000 | 2,190 |
| 2002-08-29 | 223 | 225 | 222 | 222 | 1,231,000 | 2,220 |
| 2002-08-28 | 225 | 227 | 222 | 225 | 2,710,000 | 2,250 |
| 2002-08-27 | 225 | 227 | 219 | 221 | 1,537,000 | 2,210 |
| 2002-08-26 | 222 | 228 | 220 | 223 | 1,776,000 | 2,230 |
| 2002-08-23 | 225 | 225 | 218 | 219 | 1,868,000 | 2,190 |
| 2002-08-22 | 219 | 224 | 217 | 221 | 2,064,000 | 2,210 |
| 2002-08-21 | 218 | 223 | 214 | 221 | 2,545,000 | 2,210 |
| 2002-08-20 | 217 | 225 | 212 | 218 | 4,564,000 | 2,180 |
| 2002-08-19 | 205 | 206 | 201 | 202 | 1,016,000 | 2,020 |
| 2002-08-16 | 208 | 209 | 204 | 206 | 519,000 | 2,060 |
| 2002-08-15 | 206 | 211 | 205 | 209 | 899,000 | 2,090 |
| 2002-08-14 | 205 | 208 | 202 | 205 | 631,000 | 2,050 |
| 2002-08-13 | 210 | 210 | 205 | 205 | 1,212,000 | 2,050 |
| 2002-08-12 | 210 | 214 | 205 | 205 | 769,000 | 2,050 |
| 2002-08-09 | 219 | 219 | 212 | 217 | 1,031,000 | 2,170 |
| 2002-08-08 | 214 | 219 | 209 | 211 | 1,812,000 | 2,110 |
| 2002-08-07 | 202 | 206 | 200 | 203 | 1,608,000 | 2,030 |
| 2002-08-06 | 200 | 200 | 194 | 196 | 1,283,000 | 1,960 |
| 2002-08-05 | 207 | 209 | 200 | 202 | 1,430,000 | 2,020 |
| 2002-08-02 | 221 | 223 | 216 | 216 | 1,732,000 | 2,160 |
| 2002-08-01 | 225 | 227 | 215 | 217 | 1,076,000 | 2,170 |
| 2002-07-31 | 231 | 231 | 226 | 229 | 730,000 | 2,290 |
| 2002-07-30 | 231 | 234 | 228 | 228 | 1,029,000 | 2,280 |
| 2002-07-29 | 231 | 235 | 228 | 228 | 826,000 | 2,280 |
| 2002-07-26 | 243 | 243 | 231 | 231 | 1,216,000 | 2,310 |
| 2002-07-25 | 246 | 248 | 241 | 242 | 1,273,000 | 2,420 |
| 2002-07-24 | 241 | 243 | 239 | 241 | 1,234,000 | 2,410 |
| 2002-07-23 | 237 | 244 | 237 | 241 | 822,000 | 2,410 |
| 2002-07-22 | 239 | 245 | 237 | 241 | 777,000 | 2,410 |
| 2002-07-19 | 247 | 251 | 242 | 244 | 615,000 | 2,440 |
| 2002-07-18 | 247 | 253 | 244 | 252 | 589,000 | 2,520 |
| 2002-07-17 | 245 | 247 | 237 | 242 | 1,264,000 | 2,420 |
| 2002-07-16 | 240 | 252 | 240 | 240 | 895,000 | 2,400 |
| 2002-07-15 | 249 | 251 | 245 | 245 | 601,000 | 2,450 |
| 2002-07-12 | 255 | 262 | 255 | 255 | 294,000 | 2,550 |
| 2002-07-11 | 257 | 258 | 255 | 255 | 380,000 | 2,550 |
| 2002-07-10 | 266 | 268 | 263 | 263 | 337,000 | 2,630 |
| 2002-07-09 | 266 | 267 | 258 | 267 | 597,000 | 2,670 |
| 2002-07-08 | 274 | 274 | 263 | 265 | 775,000 | 2,650 |
| 2002-07-05 | 271 | 271 | 264 | 266 | 526,000 | 2,660 |
| 2002-07-04 | 268 | 274 | 267 | 271 | 729,000 | 2,710 |
| 2002-07-03 | 259 | 272 | 259 | 271 | 1,119,000 | 2,710 |
| 2002-07-02 | 256 | 260 | 252 | 259 | 1,268,000 | 2,590 |
| 2002-07-01 | 255 | 261 | 253 | 256 | 1,351,000 | 2,560 |
| 2002-06-28 | 246 | 257 | 245 | 257 | 1,084,000 | 2,570 |
| 2002-06-27 | 243 | 246 | 240 | 240 | 724,000 | 2,400 |
| 2002-06-26 | 255 | 255 | 240 | 243 | 1,556,000 | 2,430 |
| 2002-06-25 | 256 | 262 | 255 | 259 | 1,019,000 | 2,590 |
| 2002-06-24 | 247 | 255 | 244 | 255 | 957,000 | 2,550 |
| 2002-06-21 | 252 | 255 | 251 | 252 | 1,510,000 | 2,520 |
| 2002-06-20 | 251 | 261 | 248 | 257 | 1,225,000 | 2,570 |
| 2002-06-19 | 255 | 255 | 250 | 253 | 2,026,000 | 2,530 |
| 2002-06-18 | 257 | 258 | 253 | 254 | 1,207,000 | 2,540 |
| 2002-06-17 | 261 | 261 | 251 | 257 | 1,375,000 | 2,570 |
| 2002-06-14 | 266 | 271 | 261 | 261 | 4,040,000 | 2,610 |
| 2002-06-13 | 275 | 280 | 269 | 271 | 1,423,000 | 2,710 |
| 2002-06-12 | 275 | 278 | 268 | 278 | 1,076,000 | 2,780 |
| 2002-06-11 | 280 | 285 | 276 | 280 | 1,875,000 | 2,800 |
| 2002-06-10 | 281 | 281 | 276 | 277 | 863,000 | 2,770 |
| 2002-06-07 | 273 | 280 | 269 | 280 | 1,731,000 | 2,800 |
| 2002-06-06 | 281 | 289 | 278 | 280 | 1,897,000 | 2,800 |
| 2002-06-05 | 283 | 285 | 281 | 281 | 1,262,000 | 2,810 |
| 2002-06-04 | 283 | 285 | 277 | 277 | 677,000 | 2,770 |
| 2002-06-03 | 284 | 289 | 281 | 285 | 1,294,000 | 2,850 |
| 2002-05-31 | 280 | 291 | 278 | 290 | 2,313,000 | 2,900 |
| 2002-05-30 | 279 | 280 | 275 | 280 | 1,725,000 | 2,800 |
| 2002-05-29 | 271 | 275 | 268 | 275 | 1,833,000 | 2,750 |
| 2002-05-28 | 277 | 277 | 273 | 276 | 2,324,000 | 2,760 |
| 2002-05-27 | 279 | 289 | 279 | 282 | 2,691,000 | 2,820 |
| 2002-05-24 | 272 | 279 | 272 | 279 | 2,693,000 | 2,790 |
| 2002-05-23 | 267 | 268 | 263 | 267 | 1,343,000 | 2,670 |
| 2002-05-22 | 260 | 267 | 260 | 262 | 1,510,000 | 2,620 |
| 2002-05-21 | 254 | 259 | 254 | 258 | 543,000 | 2,580 |
| 2002-05-20 | 259 | 260 | 255 | 255 | 1,416,000 | 2,550 |
| 2002-05-17 | 259 | 261 | 254 | 255 | 2,475,000 | 2,550 |
| 2002-05-16 | 254 | 254 | 249 | 254 | 2,126,000 | 2,540 |
| 2002-05-15 | 245 | 250 | 241 | 248 | 890,000 | 2,480 |
| 2002-05-14 | 241 | 242 | 233 | 240 | 1,006,000 | 2,400 |
| 2002-05-13 | 247 | 247 | 240 | 240 | 833,000 | 2,400 |
| 2002-05-10 | 245 | 248 | 243 | 247 | 449,000 | 2,470 |
| 2002-05-09 | 248 | 249 | 246 | 247 | 557,000 | 2,470 |
| 2002-05-08 | 242 | 250 | 242 | 246 | 1,812,000 | 2,460 |
| 2002-05-07 | 248 | 249 | 243 | 247 | 1,543,000 | 2,470 |
| 2002-05-02 | 249 | 251 | 246 | 249 | 1,103,000 | 2,490 |
| 2002-05-01 | 261 | 262 | 250 | 252 | 1,496,000 | 2,520 |
| 2002-04-30 | 255 | 256 | 250 | 250 | 575,000 | 2,500 |
| 2002-04-26 | 261 | 264 | 255 | 255 | 913,000 | 2,550 |
| 2002-04-25 | 265 | 267 | 261 | 264 | 1,412,000 | 2,640 |
| 2002-04-24 | 268 | 268 | 262 | 263 | 1,698,000 | 2,630 |
| 2002-04-23 | 267 | 274 | 266 | 273 | 1,196,000 | 2,730 |
| 2002-04-22 | 275 | 275 | 262 | 268 | 1,741,000 | 2,680 |
| 2002-04-19 | 261 | 271 | 257 | 270 | 2,449,000 | 2,700 |
| 2002-04-18 | 261 | 266 | 256 | 264 | 1,954,000 | 2,640 |
| 2002-04-17 | 262 | 270 | 261 | 264 | 1,597,000 | 2,640 |
| 2002-04-16 | 258 | 268 | 258 | 266 | 3,882,000 | 2,660 |
| 2002-04-15 | 251 | 258 | 248 | 256 | 1,091,000 | 2,560 |
| 2002-04-12 | 252 | 258 | 244 | 247 | 2,063,000 | 2,470 |
| 2002-04-11 | 265 | 265 | 251 | 252 | 1,868,000 | 2,520 |
| 2002-04-10 | 255 | 260 | 252 | 260 | 1,590,000 | 2,600 |
| 2002-04-09 | 255 | 257 | 247 | 252 | 1,994,000 | 2,520 |
| 2002-04-08 | 250 | 262 | 246 | 260 | 2,886,000 | 2,600 |
| 2002-04-05 | 253 | 253 | 246 | 246 | 2,374,000 | 2,460 |
| 2002-04-04 | 252 | 263 | 243 | 249 | 4,968,000 | 2,490 |
| 2002-04-03 | 234 | 250 | 233 | 248 | 1,156,000 | 2,480 |
| 2002-04-02 | 238 | 242 | 234 | 239 | 779,000 | 2,390 |
| 2002-04-01 | 242 | 244 | 237 | 243 | 1,233,000 | 2,430 |
| 2002-03-29 | 240 | 242 | 236 | 240 | 461,000 | 2,400 |
| 2002-03-28 | 245 | 245 | 241 | 245 | 863,000 | 2,450 |
| 2002-03-27 | 237 | 247 | 237 | 245 | 3,050,000 | 2,450 |
| 2002-03-26 | 230 | 237 | 226 | 237 | 1,421,000 | 2,370 |
| 2002-03-25 | 235 | 235 | 218 | 220 | 2,125,000 | 2,200 |
| 2002-03-22 | 243 | 243 | 230 | 233 | 1,669,000 | 2,330 |
| 2002-03-20 | 247 | 248 | 242 | 247 | 1,973,000 | 2,470 |
| 2002-03-19 | 247 | 248 | 242 | 242 | 1,661,000 | 2,420 |
| 2002-03-18 | 245 | 249 | 241 | 242 | 2,975,000 | 2,420 |
| 2002-03-15 | 235 | 242 | 233 | 240 | 3,728,000 | 2,400 |
| 2002-03-14 | 230 | 240 | 228 | 231 | 5,342,000 | 2,310 |
| 2002-03-13 | 227 | 235 | 223 | 225 | 2,945,000 | 2,250 |
| 2002-03-12 | 226 | 228 | 222 | 222 | 1,222,000 | 2,220 |
| 2002-03-11 | 227 | 229 | 223 | 228 | 1,397,000 | 2,280 |
| 2002-03-08 | 228 | 235 | 226 | 230 | 2,893,000 | 2,300 |
| 2002-03-07 | 237 | 237 | 230 | 233 | 2,480,000 | 2,330 |
| 2002-03-06 | 222 | 239 | 221 | 237 | 2,205,000 | 2,370 |
| 2002-03-05 | 238 | 238 | 215 | 223 | 2,680,000 | 2,230 |
| 2002-03-04 | 226 | 236 | 217 | 233 | 5,321,000 | 2,330 |
| 2002-03-01 | 206 | 222 | 206 | 221 | 6,778,000 | 2,210 |
| 2002-02-28 | 208 | 209 | 202 | 202 | 2,547,000 | 2,020 |
| 2002-02-27 | 211 | 213 | 206 | 210 | 5,742,000 | 2,100 |
| 2002-02-26 | 196 | 209 | 196 | 201 | 5,809,000 | 2,010 |
| 2002-02-25 | 190 | 192 | 188 | 191 | 1,388,000 | 1,910 |
| 2002-02-22 | 190 | 191 | 186 | 186 | 1,071,000 | 1,860 |
| 2002-02-21 | 192 | 193 | 189 | 192 | 1,077,000 | 1,920 |
| 2002-02-20 | 189 | 192 | 186 | 190 | 942,000 | 1,900 |
| 2002-02-19 | 194 | 194 | 188 | 190 | 1,284,000 | 1,900 |
| 2002-02-18 | 200 | 203 | 197 | 201 | 934,000 | 2,010 |
| 2002-02-15 | 202 | 203 | 195 | 203 | 1,062,000 | 2,030 |
| 2002-02-14 | 202 | 207 | 197 | 200 | 1,806,000 | 2,000 |
| 2002-02-13 | 196 | 205 | 194 | 205 | 3,514,000 | 2,050 |
| 2002-02-12 | 195 | 200 | 191 | 199 | 1,934,000 | 1,990 |
| 2002-02-08 | 191 | 194 | 186 | 190 | 2,079,000 | 1,900 |
| 2002-02-07 | 183 | 191 | 183 | 191 | 1,174,000 | 1,910 |
| 2002-02-06 | 189 | 192 | 186 | 188 | 1,737,000 | 1,880 |
| 2002-02-05 | 198 | 200 | 188 | 194 | 1,958,000 | 1,940 |
| 2002-02-04 | 204 | 205 | 200 | 201 | 1,218,000 | 2,010 |
| 2002-02-01 | 207 | 210 | 201 | 207 | 2,740,000 | 2,070 |
| 2002-01-31 | 197 | 206 | 195 | 206 | 4,342,000 | 2,060 |
| 2002-01-30 | 215 | 221 | 192 | 198 | 4,867,000 | 1,980 |
| 2002-01-29 | 219 | 220 | 211 | 211 | 2,006,000 | 2,110 |
| 2002-01-28 | 205 | 220 | 205 | 211 | 4,398,000 | 2,110 |
| 2002-01-25 | 214 | 245 | 198 | 200 | 12,983,000 | 2,000 |
| 2002-01-24 | 194 | 202 | 193 | 199 | 1,803,000 | 1,990 |
| 2002-01-23 | 193 | 197 | 188 | 195 | 1,244,000 | 1,950 |
| 2002-01-22 | 194 | 198 | 193 | 195 | 2,048,000 | 1,950 |
| 2002-01-21 | 182 | 193 | 181 | 192 | 2,254,000 | 1,920 |
| 2002-01-18 | 173 | 183 | 171 | 183 | 700,000 | 1,830 |
| 2002-01-17 | 176 | 176 | 173 | 174 | 489,000 | 1,740 |
| 2002-01-16 | 172 | 178 | 170 | 170 | 1,209,000 | 1,700 |
| 2002-01-15 | 179 | 181 | 176 | 179 | 1,007,000 | 1,790 |
| 2002-01-11 | 180 | 183 | 179 | 180 | 1,440,000 | 1,800 |
| 2002-01-10 | 181 | 183 | 177 | 177 | 1,133,000 | 1,770 |
| 2002-01-09 | 177 | 184 | 177 | 180 | 1,136,000 | 1,800 |
| 2002-01-08 | 187 | 188 | 179 | 180 | 955,000 | 1,800 |
| 2002-01-07 | 178 | 186 | 178 | 186 | 924,000 | 1,860 |
| 2002-01-04 | 186 | 187 | 180 | 182 | 365,000 | 1,820 |
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
