4631 DIC(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 206 | 206 | 203 | 204 | 1,165,000 | 2,040 |
| 2003-12-29 | 201 | 205 | 201 | 203 | 1,526,000 | 2,030 |
| 2003-12-26 | 199 | 201 | 198 | 201 | 1,069,000 | 2,010 |
| 2003-12-25 | 196 | 199 | 195 | 199 | 1,476,000 | 1,990 |
| 2003-12-24 | 198 | 199 | 196 | 197 | 2,012,000 | 1,970 |
| 2003-12-22 | 197 | 199 | 197 | 198 | 1,409,000 | 1,980 |
| 2003-12-19 | 198 | 200 | 197 | 198 | 1,269,000 | 1,980 |
| 2003-12-18 | 199 | 200 | 197 | 198 | 1,536,000 | 1,980 |
| 2003-12-17 | 201 | 202 | 199 | 201 | 1,957,000 | 2,010 |
| 2003-12-16 | 198 | 203 | 198 | 200 | 1,199,000 | 2,000 |
| 2003-12-15 | 202 | 203 | 199 | 201 | 1,985,000 | 2,010 |
| 2003-12-12 | 198 | 200 | 197 | 200 | 1,730,000 | 2,000 |
| 2003-12-11 | 196 | 200 | 196 | 199 | 1,106,000 | 1,990 |
| 2003-12-10 | 200 | 201 | 197 | 197 | 890,000 | 1,970 |
| 2003-12-09 | 201 | 203 | 199 | 201 | 825,000 | 2,010 |
| 2003-12-08 | 204 | 206 | 200 | 202 | 1,283,000 | 2,020 |
| 2003-12-05 | 206 | 207 | 204 | 207 | 962,000 | 2,070 |
| 2003-12-04 | 207 | 208 | 205 | 208 | 768,000 | 2,080 |
| 2003-12-03 | 202 | 208 | 202 | 206 | 2,067,000 | 2,060 |
| 2003-12-02 | 207 | 207 | 202 | 203 | 1,208,000 | 2,030 |
| 2003-12-01 | 200 | 206 | 199 | 205 | 1,278,000 | 2,050 |
| 2003-11-28 | 204 | 204 | 201 | 203 | 910,000 | 2,030 |
| 2003-11-27 | 203 | 204 | 201 | 203 | 1,158,000 | 2,030 |
| 2003-11-26 | 199 | 204 | 199 | 200 | 1,860,000 | 2,000 |
| 2003-11-25 | 204 | 204 | 200 | 202 | 1,427,000 | 2,020 |
| 2003-11-21 | 195 | 202 | 195 | 199 | 1,592,000 | 1,990 |
| 2003-11-20 | 198 | 200 | 192 | 195 | 1,798,000 | 1,950 |
| 2003-11-19 | 198 | 200 | 195 | 197 | 1,762,000 | 1,970 |
| 2003-11-18 | 202 | 204 | 198 | 200 | 1,805,000 | 2,000 |
| 2003-11-17 | 213 | 214 | 206 | 207 | 1,237,000 | 2,070 |
| 2003-11-14 | 218 | 223 | 215 | 217 | 1,775,000 | 2,170 |
| 2003-11-13 | 219 | 220 | 216 | 218 | 1,505,000 | 2,180 |
| 2003-11-12 | 213 | 215 | 210 | 214 | 1,427,000 | 2,140 |
| 2003-11-11 | 219 | 221 | 209 | 212 | 3,022,000 | 2,120 |
| 2003-11-10 | 220 | 222 | 218 | 219 | 1,774,000 | 2,190 |
| 2003-11-07 | 229 | 230 | 223 | 225 | 2,262,000 | 2,250 |
| 2003-11-06 | 227 | 236 | 223 | 229 | 6,453,000 | 2,290 |
| 2003-11-05 | 219 | 230 | 219 | 229 | 5,097,000 | 2,290 |
| 2003-11-04 | 223 | 224 | 218 | 218 | 1,958,000 | 2,180 |
| 2003-10-31 | 221 | 222 | 216 | 219 | 1,870,000 | 2,190 |
| 2003-10-30 | 220 | 223 | 218 | 220 | 2,663,000 | 2,200 |
| 2003-10-29 | 220 | 222 | 217 | 219 | 2,091,000 | 2,190 |
| 2003-10-28 | 220 | 220 | 217 | 218 | 764,000 | 2,180 |
| 2003-10-27 | 217 | 220 | 217 | 217 | 936,000 | 2,170 |
| 2003-10-24 | 221 | 222 | 213 | 215 | 1,281,000 | 2,150 |
| 2003-10-23 | 223 | 224 | 216 | 217 | 2,390,000 | 2,170 |
| 2003-10-22 | 228 | 229 | 226 | 226 | 1,667,000 | 2,260 |
| 2003-10-21 | 233 | 233 | 226 | 229 | 2,124,000 | 2,290 |
| 2003-10-20 | 224 | 233 | 223 | 230 | 4,860,000 | 2,300 |
| 2003-10-17 | 226 | 227 | 222 | 223 | 1,666,000 | 2,230 |
| 2003-10-16 | 226 | 226 | 223 | 224 | 1,501,000 | 2,240 |
| 2003-10-15 | 229 | 230 | 223 | 224 | 3,486,000 | 2,240 |
| 2003-10-14 | 231 | 232 | 228 | 228 | 2,064,000 | 2,280 |
| 2003-10-10 | 226 | 231 | 226 | 231 | 3,215,000 | 2,310 |
| 2003-10-09 | 229 | 230 | 225 | 226 | 1,747,000 | 2,260 |
| 2003-10-08 | 235 | 235 | 227 | 230 | 5,177,000 | 2,300 |
| 2003-10-07 | 250 | 250 | 236 | 238 | 9,704,000 | 2,380 |
| 2003-10-06 | 228 | 231 | 225 | 226 | 2,213,000 | 2,260 |
| 2003-10-03 | 226 | 227 | 223 | 227 | 3,063,000 | 2,270 |
| 2003-10-02 | 223 | 225 | 222 | 224 | 871,000 | 2,240 |
| 2003-10-01 | 222 | 222 | 219 | 219 | 1,426,000 | 2,190 |
| 2003-09-30 | 219 | 222 | 217 | 221 | 1,404,000 | 2,210 |
| 2003-09-29 | 222 | 222 | 218 | 218 | 940,000 | 2,180 |
| 2003-09-26 | 222 | 223 | 219 | 221 | 743,000 | 2,210 |
| 2003-09-25 | 225 | 225 | 220 | 220 | 1,755,000 | 2,200 |
| 2003-09-24 | 232 | 234 | 227 | 232 | 2,390,000 | 2,320 |
| 2003-09-22 | 235 | 236 | 230 | 236 | 2,010,000 | 2,360 |
| 2003-09-19 | 240 | 240 | 235 | 235 | 2,459,000 | 2,350 |
| 2003-09-18 | 242 | 242 | 236 | 238 | 2,907,000 | 2,380 |
| 2003-09-17 | 245 | 245 | 242 | 242 | 1,065,000 | 2,420 |
| 2003-09-16 | 239 | 244 | 238 | 242 | 1,602,000 | 2,420 |
| 2003-09-12 | 236 | 237 | 234 | 235 | 2,008,000 | 2,350 |
| 2003-09-11 | 236 | 237 | 233 | 233 | 1,596,000 | 2,330 |
| 2003-09-10 | 243 | 247 | 238 | 238 | 2,464,000 | 2,380 |
| 2003-09-09 | 245 | 247 | 243 | 244 | 1,366,000 | 2,440 |
| 2003-09-08 | 245 | 246 | 242 | 243 | 2,036,000 | 2,430 |
| 2003-09-05 | 240 | 248 | 240 | 247 | 2,256,000 | 2,470 |
| 2003-09-04 | 242 | 243 | 235 | 236 | 1,725,000 | 2,360 |
| 2003-09-03 | 245 | 250 | 241 | 242 | 1,624,000 | 2,420 |
| 2003-09-02 | 250 | 250 | 240 | 244 | 1,467,000 | 2,440 |
| 2003-09-01 | 246 | 250 | 245 | 249 | 1,666,000 | 2,490 |
| 2003-08-29 | 244 | 248 | 242 | 248 | 840,000 | 2,480 |
| 2003-08-28 | 248 | 249 | 242 | 244 | 1,238,000 | 2,440 |
| 2003-08-27 | 246 | 251 | 244 | 244 | 2,154,000 | 2,440 |
| 2003-08-26 | 250 | 253 | 247 | 249 | 1,821,000 | 2,490 |
| 2003-08-25 | 249 | 249 | 243 | 244 | 1,095,000 | 2,440 |
| 2003-08-22 | 255 | 256 | 245 | 248 | 2,797,000 | 2,480 |
| 2003-08-21 | 241 | 254 | 240 | 253 | 6,136,000 | 2,530 |
| 2003-08-20 | 241 | 242 | 236 | 241 | 2,188,000 | 2,410 |
| 2003-08-19 | 242 | 245 | 241 | 243 | 2,550,000 | 2,430 |
| 2003-08-18 | 234 | 241 | 234 | 238 | 1,989,000 | 2,380 |
| 2003-08-15 | 234 | 237 | 230 | 232 | 1,718,000 | 2,320 |
| 2003-08-14 | 232 | 242 | 229 | 239 | 2,622,000 | 2,390 |
| 2003-08-13 | 228 | 233 | 228 | 232 | 1,493,000 | 2,320 |
| 2003-08-12 | 226 | 229 | 226 | 226 | 792,000 | 2,260 |
| 2003-08-11 | 226 | 232 | 226 | 228 | 1,048,000 | 2,280 |
| 2003-08-08 | 231 | 231 | 225 | 225 | 975,000 | 2,250 |
| 2003-08-07 | 226 | 230 | 224 | 226 | 1,183,000 | 2,260 |
| 2003-08-06 | 233 | 233 | 221 | 222 | 3,323,000 | 2,220 |
| 2003-08-05 | 236 | 237 | 231 | 234 | 1,357,000 | 2,340 |
| 2003-08-04 | 239 | 240 | 235 | 237 | 1,457,000 | 2,370 |
| 2003-08-01 | 239 | 241 | 233 | 239 | 1,644,000 | 2,390 |
| 2003-07-31 | 237 | 240 | 233 | 240 | 1,570,000 | 2,400 |
| 2003-07-30 | 242 | 244 | 236 | 236 | 1,731,000 | 2,360 |
| 2003-07-29 | 244 | 247 | 242 | 245 | 2,384,000 | 2,450 |
| 2003-07-28 | 240 | 242 | 236 | 240 | 2,790,000 | 2,400 |
| 2003-07-25 | 235 | 235 | 229 | 230 | 1,645,000 | 2,300 |
| 2003-07-24 | 238 | 238 | 233 | 233 | 1,452,000 | 2,330 |
| 2003-07-23 | 233 | 240 | 232 | 238 | 3,657,000 | 2,380 |
| 2003-07-22 | 229 | 229 | 223 | 223 | 1,147,000 | 2,230 |
| 2003-07-18 | 213 | 227 | 213 | 226 | 2,903,000 | 2,260 |
| 2003-07-17 | 217 | 219 | 214 | 218 | 2,379,000 | 2,180 |
| 2003-07-16 | 225 | 226 | 218 | 221 | 3,663,000 | 2,210 |
| 2003-07-15 | 234 | 235 | 226 | 226 | 2,455,000 | 2,260 |
| 2003-07-14 | 235 | 236 | 231 | 233 | 861,000 | 2,330 |
| 2003-07-11 | 240 | 240 | 230 | 231 | 1,391,000 | 2,310 |
| 2003-07-10 | 245 | 245 | 239 | 240 | 1,366,000 | 2,400 |
| 2003-07-09 | 241 | 245 | 235 | 243 | 2,333,000 | 2,430 |
| 2003-07-08 | 243 | 243 | 235 | 238 | 1,861,000 | 2,380 |
| 2003-07-07 | 234 | 240 | 231 | 239 | 1,847,000 | 2,390 |
| 2003-07-04 | 221 | 231 | 221 | 229 | 1,994,000 | 2,290 |
| 2003-07-03 | 237 | 238 | 225 | 226 | 3,451,000 | 2,260 |
| 2003-07-02 | 240 | 242 | 235 | 236 | 3,227,000 | 2,360 |
| 2003-07-01 | 242 | 243 | 238 | 238 | 1,801,000 | 2,380 |
| 2003-06-30 | 250 | 250 | 243 | 243 | 1,923,000 | 2,430 |
| 2003-06-27 | 238 | 246 | 236 | 246 | 3,589,000 | 2,460 |
| 2003-06-26 | 233 | 240 | 231 | 234 | 4,817,000 | 2,340 |
| 2003-06-25 | 223 | 235 | 222 | 235 | 3,133,000 | 2,350 |
| 2003-06-24 | 223 | 226 | 219 | 219 | 1,983,000 | 2,190 |
| 2003-06-23 | 227 | 229 | 225 | 228 | 1,790,000 | 2,280 |
| 2003-06-20 | 216 | 228 | 216 | 226 | 3,810,000 | 2,260 |
| 2003-06-19 | 219 | 219 | 216 | 217 | 1,371,000 | 2,170 |
| 2003-06-18 | 221 | 223 | 219 | 221 | 3,772,000 | 2,210 |
| 2003-06-17 | 219 | 221 | 216 | 220 | 4,313,000 | 2,200 |
| 2003-06-16 | 210 | 211 | 209 | 211 | 1,764,000 | 2,110 |
| 2003-06-13 | 211 | 212 | 208 | 209 | 3,413,000 | 2,090 |
| 2003-06-12 | 219 | 221 | 212 | 212 | 3,600,000 | 2,120 |
| 2003-06-11 | 215 | 220 | 213 | 213 | 3,643,000 | 2,130 |
| 2003-06-10 | 215 | 216 | 212 | 215 | 3,288,000 | 2,150 |
| 2003-06-09 | 207 | 214 | 206 | 212 | 5,284,000 | 2,120 |
| 2003-06-06 | 203 | 205 | 201 | 204 | 3,151,000 | 2,040 |
| 2003-06-05 | 195 | 204 | 195 | 204 | 4,674,000 | 2,040 |
| 2003-06-04 | 192 | 197 | 191 | 193 | 2,346,000 | 1,930 |
| 2003-06-03 | 191 | 195 | 191 | 192 | 1,800,000 | 1,920 |
| 2003-06-02 | 193 | 196 | 192 | 193 | 1,487,000 | 1,930 |
| 2003-05-30 | 191 | 194 | 187 | 194 | 2,343,000 | 1,940 |
| 2003-05-29 | 191 | 193 | 188 | 191 | 1,850,000 | 1,910 |
| 2003-05-28 | 196 | 196 | 188 | 190 | 1,633,000 | 1,900 |
| 2003-05-27 | 197 | 197 | 192 | 193 | 1,683,000 | 1,930 |
| 2003-05-26 | 199 | 200 | 194 | 195 | 1,724,000 | 1,950 |
| 2003-05-23 | 191 | 200 | 190 | 199 | 4,567,000 | 1,990 |
| 2003-05-22 | 187 | 190 | 186 | 188 | 1,668,000 | 1,880 |
| 2003-05-21 | 190 | 191 | 186 | 187 | 717,000 | 1,870 |
| 2003-05-20 | 188 | 192 | 187 | 190 | 1,290,000 | 1,900 |
| 2003-05-19 | 184 | 190 | 183 | 189 | 1,810,000 | 1,890 |
| 2003-05-16 | 193 | 194 | 191 | 193 | 1,242,000 | 1,930 |
| 2003-05-15 | 195 | 195 | 190 | 191 | 739,000 | 1,910 |
| 2003-05-14 | 192 | 196 | 192 | 194 | 967,000 | 1,940 |
| 2003-05-13 | 198 | 198 | 192 | 192 | 1,548,000 | 1,920 |
| 2003-05-12 | 194 | 198 | 193 | 196 | 2,598,000 | 1,960 |
| 2003-05-09 | 189 | 191 | 187 | 191 | 2,185,000 | 1,910 |
| 2003-05-08 | 184 | 187 | 183 | 187 | 1,613,000 | 1,870 |
| 2003-05-07 | 188 | 190 | 184 | 184 | 1,218,000 | 1,840 |
| 2003-05-06 | 190 | 192 | 189 | 189 | 837,000 | 1,890 |
| 2003-05-02 | 185 | 190 | 185 | 188 | 1,226,000 | 1,880 |
| 2003-05-01 | 190 | 190 | 185 | 188 | 1,561,000 | 1,880 |
| 2003-04-30 | 179 | 185 | 178 | 185 | 1,190,000 | 1,850 |
| 2003-04-28 | 181 | 182 | 176 | 176 | 1,089,000 | 1,760 |
| 2003-04-25 | 185 | 185 | 180 | 180 | 1,548,000 | 1,800 |
| 2003-04-24 | 187 | 188 | 184 | 185 | 1,566,000 | 1,850 |
| 2003-04-23 | 186 | 189 | 185 | 186 | 1,324,000 | 1,860 |
| 2003-04-22 | 188 | 190 | 185 | 185 | 1,809,000 | 1,850 |
| 2003-04-21 | 185 | 187 | 183 | 186 | 1,470,000 | 1,860 |
| 2003-04-18 | 186 | 187 | 183 | 183 | 1,670,000 | 1,830 |
| 2003-04-17 | 189 | 189 | 184 | 185 | 1,732,000 | 1,850 |
| 2003-04-16 | 195 | 196 | 187 | 188 | 2,665,000 | 1,880 |
| 2003-04-15 | 191 | 195 | 191 | 195 | 1,411,000 | 1,950 |
| 2003-04-14 | 194 | 195 | 190 | 192 | 1,313,000 | 1,920 |
| 2003-04-11 | 194 | 197 | 193 | 195 | 1,014,000 | 1,950 |
| 2003-04-10 | 199 | 200 | 194 | 194 | 1,084,000 | 1,940 |
| 2003-04-09 | 196 | 203 | 195 | 201 | 1,648,000 | 2,010 |
| 2003-04-08 | 197 | 200 | 194 | 194 | 1,563,000 | 1,940 |
| 2003-04-07 | 199 | 199 | 196 | 196 | 1,021,000 | 1,960 |
| 2003-04-04 | 195 | 197 | 193 | 197 | 1,246,000 | 1,970 |
| 2003-04-03 | 197 | 197 | 192 | 194 | 1,441,000 | 1,940 |
| 2003-04-02 | 194 | 195 | 191 | 194 | 1,133,000 | 1,940 |
| 2003-04-01 | 195 | 198 | 192 | 192 | 895,000 | 1,920 |
| 2003-03-31 | 202 | 202 | 193 | 193 | 1,130,000 | 1,930 |
| 2003-03-28 | 207 | 208 | 202 | 202 | 1,066,000 | 2,020 |
| 2003-03-27 | 204 | 206 | 202 | 206 | 809,000 | 2,060 |
| 2003-03-26 | 205 | 207 | 203 | 206 | 1,243,000 | 2,060 |
| 2003-03-25 | 211 | 212 | 205 | 207 | 1,462,000 | 2,070 |
| 2003-03-24 | 209 | 216 | 208 | 215 | 1,898,000 | 2,150 |
| 2003-03-20 | 200 | 203 | 198 | 202 | 1,405,000 | 2,020 |
| 2003-03-19 | 199 | 200 | 195 | 196 | 761,000 | 1,960 |
| 2003-03-18 | 200 | 203 | 198 | 198 | 952,000 | 1,980 |
| 2003-03-17 | 194 | 198 | 191 | 196 | 986,000 | 1,960 |
| 2003-03-14 | 199 | 203 | 194 | 196 | 3,767,000 | 1,960 |
| 2003-03-13 | 201 | 203 | 198 | 203 | 1,105,000 | 2,030 |
| 2003-03-12 | 202 | 203 | 199 | 200 | 1,392,000 | 2,000 |
| 2003-03-11 | 196 | 208 | 195 | 198 | 2,143,000 | 1,980 |
| 2003-03-10 | 191 | 201 | 190 | 199 | 1,587,000 | 1,990 |
| 2003-03-07 | 212 | 214 | 206 | 206 | 1,005,000 | 2,060 |
| 2003-03-06 | 216 | 218 | 215 | 216 | 819,000 | 2,160 |
| 2003-03-05 | 211 | 219 | 211 | 214 | 902,000 | 2,140 |
| 2003-03-04 | 218 | 220 | 213 | 219 | 1,430,000 | 2,190 |
| 2003-03-03 | 212 | 214 | 212 | 212 | 736,000 | 2,120 |
| 2003-02-28 | 214 | 218 | 211 | 211 | 1,662,000 | 2,110 |
| 2003-02-27 | 204 | 209 | 198 | 209 | 1,570,000 | 2,090 |
| 2003-02-26 | 208 | 210 | 203 | 204 | 1,218,000 | 2,040 |
| 2003-02-25 | 212 | 213 | 208 | 208 | 976,000 | 2,080 |
| 2003-02-24 | 211 | 214 | 210 | 214 | 1,056,000 | 2,140 |
| 2003-02-21 | 214 | 218 | 212 | 213 | 614,000 | 2,130 |
| 2003-02-20 | 221 | 222 | 216 | 218 | 594,000 | 2,180 |
| 2003-02-19 | 223 | 224 | 220 | 222 | 1,764,000 | 2,220 |
| 2003-02-18 | 219 | 221 | 216 | 221 | 1,741,000 | 2,210 |
| 2003-02-17 | 220 | 221 | 215 | 216 | 1,263,000 | 2,160 |
| 2003-02-14 | 214 | 218 | 211 | 217 | 2,344,000 | 2,170 |
| 2003-02-13 | 212 | 212 | 209 | 209 | 1,228,000 | 2,090 |
| 2003-02-12 | 208 | 214 | 207 | 212 | 2,549,000 | 2,120 |
| 2003-02-10 | 203 | 206 | 203 | 205 | 660,000 | 2,050 |
| 2003-02-07 | 203 | 206 | 201 | 202 | 832,000 | 2,020 |
| 2003-02-06 | 204 | 208 | 204 | 204 | 1,371,000 | 2,040 |
| 2003-02-05 | 200 | 210 | 200 | 203 | 2,321,000 | 2,030 |
| 2003-02-04 | 201 | 205 | 200 | 202 | 1,358,000 | 2,020 |
| 2003-02-03 | 196 | 202 | 195 | 201 | 1,349,000 | 2,010 |
| 2003-01-31 | 192 | 199 | 191 | 198 | 1,301,000 | 1,980 |
| 2003-01-30 | 194 | 195 | 193 | 193 | 677,000 | 1,930 |
| 2003-01-29 | 200 | 200 | 190 | 192 | 1,821,000 | 1,920 |
| 2003-01-28 | 200 | 201 | 198 | 200 | 915,000 | 2,000 |
| 2003-01-27 | 206 | 206 | 200 | 202 | 1,467,000 | 2,020 |
| 2003-01-24 | 208 | 211 | 205 | 206 | 1,315,000 | 2,060 |
| 2003-01-23 | 206 | 206 | 198 | 206 | 1,527,000 | 2,060 |
| 2003-01-22 | 203 | 206 | 202 | 206 | 1,333,000 | 2,060 |
| 2003-01-21 | 200 | 202 | 197 | 201 | 1,782,000 | 2,010 |
| 2003-01-20 | 200 | 203 | 198 | 200 | 1,436,000 | 2,000 |
| 2003-01-17 | 205 | 209 | 202 | 205 | 1,326,000 | 2,050 |
| 2003-01-16 | 202 | 207 | 199 | 207 | 1,615,000 | 2,070 |
| 2003-01-15 | 196 | 202 | 196 | 202 | 1,827,000 | 2,020 |
| 2003-01-14 | 192 | 195 | 191 | 195 | 908,000 | 1,950 |
| 2003-01-10 | 194 | 195 | 189 | 190 | 536,000 | 1,900 |
| 2003-01-09 | 191 | 193 | 186 | 193 | 709,000 | 1,930 |
| 2003-01-08 | 192 | 195 | 189 | 193 | 1,486,000 | 1,930 |
| 2003-01-07 | 195 | 196 | 187 | 187 | 947,000 | 1,870 |
| 2003-01-06 | 194 | 196 | 191 | 195 | 486,000 | 1,950 |
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
