4631 DIC(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 517 | 518 | 511 | 511 | 1,425,000 | 5,110 |
| 2005-12-29 | 515 | 516 | 509 | 510 | 2,233,000 | 5,100 |
| 2005-12-28 | 506 | 516 | 506 | 512 | 2,697,000 | 5,120 |
| 2005-12-27 | 512 | 513 | 506 | 510 | 2,722,000 | 5,100 |
| 2005-12-26 | 518 | 518 | 509 | 511 | 2,629,000 | 5,110 |
| 2005-12-22 | 515 | 522 | 504 | 508 | 6,114,000 | 5,080 |
| 2005-12-21 | 505 | 516 | 500 | 507 | 5,776,000 | 5,070 |
| 2005-12-20 | 500 | 504 | 499 | 504 | 2,803,000 | 5,040 |
| 2005-12-19 | 501 | 509 | 500 | 501 | 2,592,000 | 5,010 |
| 2005-12-16 | 493 | 505 | 486 | 496 | 7,630,000 | 4,960 |
| 2005-12-15 | 479 | 507 | 474 | 503 | 9,701,000 | 5,030 |
| 2005-12-14 | 478 | 479 | 459 | 465 | 3,914,000 | 4,650 |
| 2005-12-13 | 472 | 477 | 466 | 475 | 3,434,000 | 4,750 |
| 2005-12-12 | 460 | 464 | 458 | 462 | 2,832,000 | 4,620 |
| 2005-12-09 | 440 | 452 | 439 | 449 | 4,069,000 | 4,490 |
| 2005-12-08 | 445 | 450 | 428 | 431 | 3,872,000 | 4,310 |
| 2005-12-07 | 457 | 458 | 449 | 449 | 2,158,000 | 4,490 |
| 2005-12-06 | 452 | 458 | 447 | 452 | 2,426,000 | 4,520 |
| 2005-12-05 | 440 | 456 | 440 | 455 | 2,490,000 | 4,550 |
| 2005-12-02 | 449 | 449 | 437 | 440 | 3,619,000 | 4,400 |
| 2005-12-01 | 440 | 442 | 435 | 439 | 2,758,000 | 4,390 |
| 2005-11-30 | 425 | 442 | 422 | 435 | 5,704,000 | 4,350 |
| 2005-11-29 | 417 | 423 | 414 | 417 | 3,540,000 | 4,170 |
| 2005-11-28 | 407 | 416 | 407 | 414 | 2,248,000 | 4,140 |
| 2005-11-25 | 407 | 412 | 403 | 406 | 2,457,000 | 4,060 |
| 2005-11-24 | 410 | 418 | 406 | 406 | 5,667,000 | 4,060 |
| 2005-11-22 | 404 | 409 | 403 | 407 | 2,802,000 | 4,070 |
| 2005-11-21 | 403 | 408 | 401 | 404 | 3,708,000 | 4,040 |
| 2005-11-18 | 403 | 417 | 401 | 403 | 4,959,000 | 4,030 |
| 2005-11-17 | 398 | 404 | 396 | 402 | 3,681,000 | 4,020 |
| 2005-11-16 | 402 | 405 | 394 | 403 | 10,082,000 | 4,030 |
| 2005-11-15 | 384 | 401 | 381 | 397 | 19,025,000 | 3,970 |
| 2005-11-14 | 368 | 389 | 367 | 377 | 9,916,000 | 3,770 |
| 2005-11-11 | 360 | 362 | 358 | 359 | 2,412,000 | 3,590 |
| 2005-11-10 | 364 | 368 | 360 | 364 | 2,251,000 | 3,640 |
| 2005-11-09 | 365 | 370 | 363 | 365 | 2,463,000 | 3,650 |
| 2005-11-08 | 358 | 365 | 355 | 364 | 2,129,000 | 3,640 |
| 2005-11-07 | 362 | 363 | 356 | 358 | 1,249,000 | 3,580 |
| 2005-11-04 | 355 | 361 | 353 | 359 | 4,172,000 | 3,590 |
| 2005-11-02 | 345 | 352 | 345 | 349 | 3,149,000 | 3,490 |
| 2005-11-01 | 347 | 349 | 345 | 345 | 1,164,000 | 3,450 |
| 2005-10-31 | 342 | 348 | 342 | 345 | 1,511,000 | 3,450 |
| 2005-10-28 | 345 | 348 | 340 | 344 | 2,402,000 | 3,440 |
| 2005-10-27 | 350 | 350 | 344 | 348 | 2,862,000 | 3,480 |
| 2005-10-26 | 341 | 350 | 341 | 350 | 2,743,000 | 3,500 |
| 2005-10-25 | 339 | 344 | 338 | 341 | 2,309,000 | 3,410 |
| 2005-10-24 | 340 | 341 | 333 | 334 | 1,384,000 | 3,340 |
| 2005-10-21 | 330 | 340 | 327 | 340 | 2,138,000 | 3,400 |
| 2005-10-20 | 337 | 338 | 331 | 331 | 1,397,000 | 3,310 |
| 2005-10-19 | 335 | 338 | 332 | 335 | 2,208,000 | 3,350 |
| 2005-10-18 | 336 | 337 | 331 | 334 | 2,076,000 | 3,340 |
| 2005-10-17 | 341 | 342 | 335 | 337 | 2,494,000 | 3,370 |
| 2005-10-14 | 345 | 346 | 338 | 344 | 2,018,000 | 3,440 |
| 2005-10-13 | 352 | 353 | 345 | 347 | 2,198,000 | 3,470 |
| 2005-10-12 | 359 | 362 | 355 | 356 | 1,589,000 | 3,560 |
| 2005-10-11 | 348 | 359 | 347 | 359 | 3,366,000 | 3,590 |
| 2005-10-07 | 353 | 359 | 350 | 353 | 2,464,000 | 3,530 |
| 2005-10-06 | 365 | 365 | 353 | 353 | 1,740,000 | 3,530 |
| 2005-10-05 | 367 | 371 | 363 | 369 | 1,171,000 | 3,690 |
| 2005-10-04 | 362 | 376 | 361 | 372 | 3,799,000 | 3,720 |
| 2005-10-03 | 363 | 367 | 357 | 357 | 3,114,000 | 3,570 |
| 2005-09-30 | 379 | 380 | 369 | 373 | 2,942,000 | 3,730 |
| 2005-09-29 | 372 | 375 | 368 | 374 | 2,986,000 | 3,740 |
| 2005-09-28 | 373 | 378 | 369 | 369 | 3,213,000 | 3,690 |
| 2005-09-27 | 384 | 384 | 372 | 372 | 1,354,000 | 3,720 |
| 2005-09-26 | 372 | 381 | 372 | 381 | 2,747,000 | 3,810 |
| 2005-09-22 | 375 | 381 | 374 | 377 | 2,403,000 | 3,770 |
| 2005-09-21 | 384 | 384 | 374 | 374 | 4,515,000 | 3,740 |
| 2005-09-20 | 380 | 387 | 379 | 385 | 2,809,000 | 3,850 |
| 2005-09-16 | 375 | 377 | 369 | 374 | 4,985,000 | 3,740 |
| 2005-09-15 | 368 | 373 | 365 | 372 | 2,572,000 | 3,720 |
| 2005-09-14 | 362 | 368 | 361 | 368 | 2,969,000 | 3,680 |
| 2005-09-13 | 362 | 363 | 358 | 361 | 2,897,000 | 3,610 |
| 2005-09-12 | 366 | 370 | 362 | 366 | 4,818,000 | 3,660 |
| 2005-09-09 | 357 | 366 | 354 | 362 | 8,379,000 | 3,620 |
| 2005-09-08 | 349 | 353 | 346 | 352 | 2,446,000 | 3,520 |
| 2005-09-07 | 353 | 354 | 348 | 350 | 2,362,000 | 3,500 |
| 2005-09-06 | 346 | 351 | 346 | 351 | 2,422,000 | 3,510 |
| 2005-09-05 | 353 | 353 | 344 | 345 | 1,902,000 | 3,450 |
| 2005-09-02 | 349 | 355 | 348 | 354 | 1,774,000 | 3,540 |
| 2005-09-01 | 347 | 349 | 346 | 347 | 904,000 | 3,470 |
| 2005-08-31 | 345 | 348 | 343 | 346 | 1,466,000 | 3,460 |
| 2005-08-30 | 337 | 352 | 336 | 350 | 2,316,000 | 3,500 |
| 2005-08-29 | 341 | 341 | 336 | 337 | 1,394,000 | 3,370 |
| 2005-08-26 | 340 | 341 | 335 | 341 | 1,341,000 | 3,410 |
| 2005-08-25 | 341 | 342 | 337 | 339 | 1,422,000 | 3,390 |
| 2005-08-24 | 343 | 344 | 341 | 343 | 1,010,000 | 3,430 |
| 2005-08-23 | 349 | 350 | 345 | 345 | 1,614,000 | 3,450 |
| 2005-08-22 | 348 | 349 | 343 | 347 | 1,511,000 | 3,470 |
| 2005-08-19 | 348 | 349 | 341 | 344 | 1,381,000 | 3,440 |
| 2005-08-18 | 351 | 353 | 348 | 349 | 1,563,000 | 3,490 |
| 2005-08-17 | 345 | 353 | 344 | 347 | 2,796,000 | 3,470 |
| 2005-08-16 | 344 | 345 | 341 | 344 | 1,171,000 | 3,440 |
| 2005-08-15 | 344 | 347 | 340 | 343 | 1,459,000 | 3,430 |
| 2005-08-12 | 348 | 348 | 338 | 340 | 1,957,000 | 3,400 |
| 2005-08-11 | 349 | 350 | 344 | 346 | 902,000 | 3,460 |
| 2005-08-10 | 345 | 350 | 345 | 346 | 1,190,000 | 3,460 |
| 2005-08-09 | 337 | 343 | 336 | 342 | 2,036,000 | 3,420 |
| 2005-08-08 | 330 | 339 | 329 | 339 | 1,982,000 | 3,390 |
| 2005-08-05 | 343 | 345 | 336 | 339 | 2,419,000 | 3,390 |
| 2005-08-04 | 353 | 354 | 345 | 348 | 1,912,000 | 3,480 |
| 2005-08-03 | 353 | 357 | 350 | 356 | 1,223,000 | 3,560 |
| 2005-08-02 | 363 | 363 | 353 | 355 | 1,851,000 | 3,550 |
| 2005-08-01 | 357 | 363 | 356 | 361 | 5,069,000 | 3,610 |
| 2005-07-29 | 347 | 349 | 342 | 342 | 1,876,000 | 3,420 |
| 2005-07-28 | 349 | 349 | 346 | 346 | 1,006,000 | 3,460 |
| 2005-07-27 | 346 | 350 | 346 | 350 | 1,321,000 | 3,500 |
| 2005-07-26 | 344 | 347 | 343 | 347 | 1,588,000 | 3,470 |
| 2005-07-25 | 344 | 346 | 342 | 343 | 1,535,000 | 3,430 |
| 2005-07-22 | 348 | 351 | 344 | 345 | 1,676,000 | 3,450 |
| 2005-07-21 | 358 | 358 | 351 | 351 | 2,224,000 | 3,510 |
| 2005-07-20 | 356 | 361 | 355 | 359 | 4,328,000 | 3,590 |
| 2005-07-19 | 354 | 358 | 351 | 352 | 3,992,000 | 3,520 |
| 2005-07-15 | 345 | 354 | 344 | 349 | 3,777,000 | 3,490 |
| 2005-07-14 | 346 | 346 | 344 | 344 | 800,000 | 3,440 |
| 2005-07-13 | 345 | 346 | 342 | 345 | 1,303,000 | 3,450 |
| 2005-07-12 | 348 | 348 | 342 | 343 | 1,567,000 | 3,430 |
| 2005-07-11 | 349 | 350 | 345 | 345 | 1,076,000 | 3,450 |
| 2005-07-08 | 344 | 349 | 344 | 344 | 870,000 | 3,440 |
| 2005-07-07 | 341 | 347 | 341 | 346 | 2,999,000 | 3,460 |
| 2005-07-06 | 345 | 350 | 342 | 342 | 1,993,000 | 3,420 |
| 2005-07-05 | 353 | 353 | 343 | 347 | 3,435,000 | 3,470 |
| 2005-07-04 | 353 | 356 | 351 | 352 | 1,955,000 | 3,520 |
| 2005-07-01 | 351 | 356 | 351 | 354 | 2,055,000 | 3,540 |
| 2005-06-30 | 351 | 357 | 349 | 355 | 1,764,000 | 3,550 |
| 2005-06-29 | 355 | 357 | 348 | 350 | 3,014,000 | 3,500 |
| 2005-06-28 | 348 | 351 | 345 | 350 | 1,938,000 | 3,500 |
| 2005-06-27 | 352 | 352 | 348 | 348 | 2,599,000 | 3,480 |
| 2005-06-24 | 348 | 354 | 346 | 354 | 4,483,000 | 3,540 |
| 2005-06-23 | 349 | 349 | 346 | 347 | 1,871,000 | 3,470 |
| 2005-06-22 | 346 | 350 | 344 | 347 | 3,625,000 | 3,470 |
| 2005-06-21 | 348 | 351 | 345 | 347 | 4,308,000 | 3,470 |
| 2005-06-20 | 345 | 348 | 340 | 348 | 5,328,000 | 3,480 |
| 2005-06-17 | 338 | 343 | 336 | 342 | 8,380,000 | 3,420 |
| 2005-06-16 | 326 | 333 | 326 | 330 | 3,930,000 | 3,300 |
| 2005-06-15 | 326 | 327 | 321 | 327 | 3,062,000 | 3,270 |
| 2005-06-14 | 322 | 327 | 322 | 325 | 7,682,000 | 3,250 |
| 2005-06-13 | 312 | 321 | 311 | 321 | 6,510,000 | 3,210 |
| 2005-06-10 | 314 | 316 | 312 | 313 | 3,170,000 | 3,130 |
| 2005-06-09 | 315 | 319 | 313 | 315 | 4,133,000 | 3,150 |
| 2005-06-08 | 315 | 317 | 309 | 312 | 4,745,000 | 3,120 |
| 2005-06-07 | 311 | 314 | 309 | 312 | 2,805,000 | 3,120 |
| 2005-06-06 | 312 | 313 | 309 | 310 | 2,730,000 | 3,100 |
| 2005-06-03 | 316 | 317 | 311 | 312 | 2,672,000 | 3,120 |
| 2005-06-02 | 322 | 323 | 316 | 317 | 3,846,000 | 3,170 |
| 2005-06-01 | 320 | 322 | 317 | 321 | 1,769,000 | 3,210 |
| 2005-05-31 | 320 | 324 | 318 | 322 | 4,071,000 | 3,220 |
| 2005-05-30 | 322 | 323 | 318 | 320 | 2,368,000 | 3,200 |
| 2005-05-27 | 319 | 320 | 317 | 320 | 2,207,000 | 3,200 |
| 2005-05-26 | 317 | 319 | 314 | 315 | 4,377,000 | 3,150 |
| 2005-05-25 | 329 | 329 | 318 | 320 | 3,505,000 | 3,200 |
| 2005-05-24 | 330 | 332 | 326 | 328 | 4,310,000 | 3,280 |
| 2005-05-23 | 322 | 330 | 322 | 330 | 5,469,000 | 3,300 |
| 2005-05-20 | 320 | 323 | 319 | 322 | 2,385,000 | 3,220 |
| 2005-05-19 | 321 | 326 | 318 | 320 | 6,181,000 | 3,200 |
| 2005-05-18 | 315 | 321 | 313 | 314 | 6,333,000 | 3,140 |
| 2005-05-17 | 316 | 320 | 313 | 313 | 5,167,000 | 3,130 |
| 2005-05-16 | 324 | 326 | 310 | 313 | 11,466,000 | 3,130 |
| 2005-05-13 | 323 | 326 | 319 | 323 | 16,587,000 | 3,230 |
| 2005-05-12 | 287 | 327 | 287 | 324 | 31,996,000 | 3,240 |
| 2005-05-11 | 289 | 292 | 287 | 289 | 3,291,000 | 2,890 |
| 2005-05-10 | 288 | 290 | 286 | 287 | 1,657,000 | 2,870 |
| 2005-05-09 | 283 | 289 | 282 | 289 | 1,831,000 | 2,890 |
| 2005-05-06 | 284 | 285 | 281 | 282 | 2,508,000 | 2,820 |
| 2005-05-02 | 288 | 288 | 282 | 286 | 2,583,000 | 2,860 |
| 2005-04-28 | 281 | 286 | 279 | 285 | 3,632,000 | 2,850 |
| 2005-04-27 | 273 | 282 | 272 | 280 | 3,029,000 | 2,800 |
| 2005-04-26 | 280 | 281 | 274 | 275 | 2,326,000 | 2,750 |
| 2005-04-25 | 283 | 284 | 280 | 281 | 1,031,000 | 2,810 |
| 2005-04-22 | 281 | 282 | 275 | 281 | 4,272,000 | 2,810 |
| 2005-04-21 | 272 | 276 | 270 | 274 | 3,817,000 | 2,740 |
| 2005-04-20 | 285 | 288 | 277 | 279 | 4,748,000 | 2,790 |
| 2005-04-19 | 278 | 289 | 278 | 285 | 3,707,000 | 2,850 |
| 2005-04-18 | 283 | 284 | 275 | 276 | 3,920,000 | 2,760 |
| 2005-04-15 | 285 | 289 | 283 | 288 | 3,878,000 | 2,880 |
| 2005-04-14 | 285 | 291 | 285 | 290 | 4,973,000 | 2,900 |
| 2005-04-13 | 300 | 301 | 290 | 292 | 4,780,000 | 2,920 |
| 2005-04-12 | 306 | 306 | 294 | 295 | 3,010,000 | 2,950 |
| 2005-04-11 | 306 | 308 | 301 | 304 | 3,102,000 | 3,040 |
| 2005-04-08 | 307 | 313 | 306 | 310 | 4,344,000 | 3,100 |
| 2005-04-07 | 319 | 320 | 306 | 306 | 6,238,000 | 3,060 |
| 2005-04-06 | 317 | 322 | 315 | 317 | 10,697,000 | 3,170 |
| 2005-04-05 | 306 | 314 | 306 | 312 | 6,724,000 | 3,120 |
| 2005-04-04 | 293 | 305 | 292 | 304 | 4,658,000 | 3,040 |
| 2005-04-01 | 288 | 295 | 287 | 293 | 3,382,000 | 2,930 |
| 2005-03-31 | 293 | 294 | 288 | 293 | 3,592,000 | 2,930 |
| 2005-03-30 | 292 | 297 | 292 | 293 | 1,734,000 | 2,930 |
| 2005-03-29 | 307 | 307 | 296 | 297 | 2,127,000 | 2,970 |
| 2005-03-28 | 300 | 308 | 299 | 306 | 1,710,000 | 3,060 |
| 2005-03-25 | 302 | 305 | 299 | 304 | 2,074,000 | 3,040 |
| 2005-03-24 | 307 | 307 | 300 | 300 | 2,897,000 | 3,000 |
| 2005-03-23 | 309 | 310 | 306 | 309 | 2,672,000 | 3,090 |
| 2005-03-22 | 310 | 310 | 308 | 309 | 903,000 | 3,090 |
| 2005-03-18 | 310 | 311 | 306 | 308 | 1,628,000 | 3,080 |
| 2005-03-17 | 308 | 309 | 303 | 305 | 2,813,000 | 3,050 |
| 2005-03-16 | 310 | 313 | 309 | 311 | 2,278,000 | 3,110 |
| 2005-03-15 | 307 | 316 | 306 | 312 | 5,000,000 | 3,120 |
| 2005-03-14 | 306 | 307 | 302 | 303 | 1,220,000 | 3,030 |
| 2005-03-11 | 310 | 310 | 306 | 306 | 2,728,000 | 3,060 |
| 2005-03-10 | 306 | 312 | 305 | 307 | 3,276,000 | 3,070 |
| 2005-03-09 | 303 | 308 | 303 | 306 | 2,653,000 | 3,060 |
| 2005-03-08 | 303 | 305 | 301 | 303 | 2,976,000 | 3,030 |
| 2005-03-07 | 298 | 304 | 296 | 304 | 2,828,000 | 3,040 |
| 2005-03-04 | 298 | 300 | 295 | 296 | 3,991,000 | 2,960 |
| 2005-03-03 | 300 | 301 | 297 | 301 | 2,378,000 | 3,010 |
| 2005-03-02 | 297 | 303 | 296 | 302 | 5,117,000 | 3,020 |
| 2005-03-01 | 292 | 296 | 292 | 295 | 4,083,000 | 2,950 |
| 2005-02-28 | 291 | 294 | 289 | 294 | 3,273,000 | 2,940 |
| 2005-02-25 | 285 | 291 | 285 | 289 | 6,187,000 | 2,890 |
| 2005-02-24 | 278 | 285 | 278 | 284 | 5,182,000 | 2,840 |
| 2005-02-23 | 272 | 277 | 272 | 277 | 2,525,000 | 2,770 |
| 2005-02-22 | 274 | 276 | 272 | 274 | 1,743,000 | 2,740 |
| 2005-02-21 | 274 | 278 | 273 | 276 | 2,867,000 | 2,760 |
| 2005-02-18 | 270 | 274 | 269 | 271 | 1,917,000 | 2,710 |
| 2005-02-17 | 265 | 270 | 265 | 270 | 1,626,000 | 2,700 |
| 2005-02-16 | 265 | 269 | 265 | 268 | 2,383,000 | 2,680 |
| 2005-02-15 | 269 | 270 | 267 | 270 | 1,336,000 | 2,700 |
| 2005-02-14 | 271 | 272 | 269 | 269 | 1,864,000 | 2,690 |
| 2005-02-10 | 272 | 272 | 269 | 270 | 2,163,000 | 2,700 |
| 2005-02-09 | 270 | 275 | 269 | 273 | 5,801,000 | 2,730 |
| 2005-02-08 | 270 | 270 | 267 | 268 | 2,023,000 | 2,680 |
| 2005-02-07 | 270 | 272 | 265 | 271 | 3,869,000 | 2,710 |
| 2005-02-04 | 266 | 271 | 263 | 271 | 8,257,000 | 2,710 |
| 2005-02-03 | 262 | 267 | 262 | 266 | 6,662,000 | 2,660 |
| 2005-02-02 | 261 | 262 | 258 | 260 | 3,589,000 | 2,600 |
| 2005-02-01 | 260 | 262 | 259 | 261 | 4,251,000 | 2,610 |
| 2005-01-31 | 259 | 261 | 258 | 260 | 3,921,000 | 2,600 |
| 2005-01-28 | 260 | 260 | 256 | 258 | 1,749,000 | 2,580 |
| 2005-01-27 | 257 | 260 | 253 | 259 | 4,022,000 | 2,590 |
| 2005-01-26 | 259 | 262 | 257 | 260 | 3,077,000 | 2,600 |
| 2005-01-25 | 256 | 259 | 255 | 256 | 2,061,000 | 2,560 |
| 2005-01-24 | 254 | 257 | 252 | 257 | 2,049,000 | 2,570 |
| 2005-01-21 | 256 | 259 | 252 | 255 | 3,723,000 | 2,550 |
| 2005-01-20 | 264 | 264 | 259 | 259 | 2,731,000 | 2,590 |
| 2005-01-19 | 267 | 268 | 263 | 266 | 7,595,000 | 2,660 |
| 2005-01-18 | 260 | 265 | 258 | 263 | 5,959,000 | 2,630 |
| 2005-01-17 | 261 | 261 | 253 | 258 | 6,320,000 | 2,580 |
| 2005-01-14 | 256 | 262 | 251 | 262 | 10,877,000 | 2,620 |
| 2005-01-13 | 249 | 255 | 246 | 253 | 2,645,000 | 2,530 |
| 2005-01-12 | 250 | 250 | 245 | 248 | 1,201,000 | 2,480 |
| 2005-01-11 | 248 | 253 | 247 | 252 | 3,478,000 | 2,520 |
| 2005-01-07 | 244 | 246 | 242 | 245 | 2,087,000 | 2,450 |
| 2005-01-06 | 237 | 242 | 236 | 240 | 1,902,000 | 2,400 |
| 2005-01-05 | 236 | 238 | 235 | 238 | 1,824,000 | 2,380 |
| 2005-01-04 | 236 | 238 | 235 | 237 | 772,000 | 2,370 |
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
