4631 DIC(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 563 | 563 | 552 | 560 | 1,054,000 | 5,600 |
| 2007-12-27 | 570 | 579 | 566 | 572 | 2,713,000 | 5,720 |
| 2007-12-26 | 565 | 580 | 562 | 579 | 3,267,000 | 5,790 |
| 2007-12-25 | 557 | 563 | 555 | 562 | 1,762,000 | 5,620 |
| 2007-12-21 | 558 | 559 | 544 | 554 | 2,884,000 | 5,540 |
| 2007-12-20 | 555 | 555 | 536 | 538 | 4,256,000 | 5,380 |
| 2007-12-19 | 557 | 565 | 552 | 553 | 6,780,000 | 5,530 |
| 2007-12-18 | 515 | 542 | 515 | 533 | 3,588,000 | 5,330 |
| 2007-12-17 | 535 | 537 | 518 | 518 | 3,308,000 | 5,180 |
| 2007-12-14 | 539 | 545 | 530 | 542 | 4,239,000 | 5,420 |
| 2007-12-13 | 553 | 555 | 544 | 549 | 2,725,000 | 5,490 |
| 2007-12-12 | 547 | 555 | 543 | 552 | 2,878,000 | 5,520 |
| 2007-12-11 | 547 | 561 | 547 | 557 | 3,502,000 | 5,570 |
| 2007-12-10 | 544 | 550 | 541 | 547 | 2,600,000 | 5,470 |
| 2007-12-07 | 541 | 551 | 540 | 546 | 3,461,000 | 5,460 |
| 2007-12-06 | 555 | 555 | 536 | 540 | 4,424,000 | 5,400 |
| 2007-12-05 | 549 | 560 | 532 | 554 | 6,881,000 | 5,540 |
| 2007-12-04 | 540 | 543 | 529 | 542 | 4,054,000 | 5,420 |
| 2007-12-03 | 559 | 564 | 530 | 537 | 7,649,000 | 5,370 |
| 2007-11-30 | 562 | 567 | 556 | 556 | 5,367,000 | 5,560 |
| 2007-11-29 | 549 | 556 | 542 | 553 | 5,063,000 | 5,530 |
| 2007-11-28 | 572 | 574 | 547 | 549 | 5,745,000 | 5,490 |
| 2007-11-27 | 558 | 569 | 538 | 567 | 3,940,000 | 5,670 |
| 2007-11-26 | 549 | 565 | 543 | 557 | 5,377,000 | 5,570 |
| 2007-11-22 | 513 | 551 | 513 | 536 | 5,806,000 | 5,360 |
| 2007-11-21 | 546 | 546 | 520 | 521 | 8,389,000 | 5,210 |
| 2007-11-20 | 542 | 558 | 534 | 556 | 7,073,000 | 5,560 |
| 2007-11-19 | 575 | 575 | 562 | 562 | 4,389,000 | 5,620 |
| 2007-11-16 | 574 | 578 | 566 | 576 | 4,807,000 | 5,760 |
| 2007-11-15 | 557 | 579 | 557 | 573 | 6,848,000 | 5,730 |
| 2007-11-14 | 550 | 560 | 548 | 560 | 4,612,000 | 5,600 |
| 2007-11-13 | 540 | 548 | 519 | 526 | 7,677,000 | 5,260 |
| 2007-11-12 | 504 | 523 | 500 | 521 | 4,384,000 | 5,210 |
| 2007-11-09 | 539 | 544 | 517 | 519 | 3,996,000 | 5,190 |
| 2007-11-08 | 526 | 543 | 515 | 535 | 5,953,000 | 5,350 |
| 2007-11-07 | 550 | 551 | 532 | 536 | 4,004,000 | 5,360 |
| 2007-11-06 | 522 | 544 | 522 | 536 | 2,773,000 | 5,360 |
| 2007-11-05 | 539 | 540 | 526 | 529 | 1,346,000 | 5,290 |
| 2007-11-02 | 536 | 543 | 532 | 538 | 2,323,000 | 5,380 |
| 2007-11-01 | 548 | 553 | 544 | 546 | 3,359,000 | 5,460 |
| 2007-10-31 | 543 | 549 | 538 | 549 | 3,676,000 | 5,490 |
| 2007-10-30 | 545 | 545 | 535 | 542 | 2,256,000 | 5,420 |
| 2007-10-29 | 544 | 550 | 542 | 547 | 2,590,000 | 5,470 |
| 2007-10-26 | 534 | 542 | 529 | 541 | 3,918,000 | 5,410 |
| 2007-10-25 | 534 | 540 | 524 | 530 | 3,005,000 | 5,300 |
| 2007-10-24 | 545 | 550 | 531 | 533 | 5,111,000 | 5,330 |
| 2007-10-23 | 532 | 547 | 532 | 544 | 4,725,000 | 5,440 |
| 2007-10-22 | 493 | 537 | 488 | 524 | 5,679,000 | 5,240 |
| 2007-10-19 | 521 | 524 | 516 | 521 | 1,728,000 | 5,210 |
| 2007-10-18 | 520 | 533 | 515 | 533 | 2,779,000 | 5,330 |
| 2007-10-17 | 527 | 529 | 507 | 516 | 2,839,000 | 5,160 |
| 2007-10-16 | 526 | 535 | 517 | 517 | 3,121,000 | 5,170 |
| 2007-10-15 | 530 | 533 | 519 | 523 | 1,109,000 | 5,230 |
| 2007-10-12 | 531 | 531 | 519 | 523 | 2,382,000 | 5,230 |
| 2007-10-11 | 525 | 533 | 523 | 532 | 2,469,000 | 5,320 |
| 2007-10-10 | 523 | 527 | 522 | 524 | 2,246,000 | 5,240 |
| 2007-10-09 | 520 | 525 | 515 | 522 | 2,945,000 | 5,220 |
| 2007-10-05 | 509 | 522 | 507 | 519 | 8,693,000 | 5,190 |
| 2007-10-04 | 505 | 508 | 503 | 508 | 1,921,000 | 5,080 |
| 2007-10-03 | 500 | 506 | 498 | 504 | 2,283,000 | 5,040 |
| 2007-10-02 | 503 | 511 | 497 | 500 | 2,657,000 | 5,000 |
| 2007-10-01 | 507 | 507 | 495 | 499 | 2,179,000 | 4,990 |
| 2007-09-28 | 507 | 510 | 503 | 509 | 1,939,000 | 5,090 |
| 2007-09-27 | 500 | 508 | 496 | 506 | 3,039,000 | 5,060 |
| 2007-09-26 | 504 | 504 | 492 | 503 | 2,051,000 | 5,030 |
| 2007-09-25 | 500 | 508 | 495 | 505 | 3,731,000 | 5,050 |
| 2007-09-21 | 494 | 503 | 492 | 502 | 4,773,000 | 5,020 |
| 2007-09-20 | 490 | 497 | 487 | 493 | 2,718,000 | 4,930 |
| 2007-09-19 | 478 | 487 | 477 | 486 | 2,559,000 | 4,860 |
| 2007-09-18 | 477 | 477 | 469 | 472 | 2,219,000 | 4,720 |
| 2007-09-14 | 477 | 481 | 472 | 473 | 4,695,000 | 4,730 |
| 2007-09-13 | 469 | 481 | 465 | 465 | 4,992,000 | 4,650 |
| 2007-09-12 | 462 | 473 | 450 | 454 | 2,706,000 | 4,540 |
| 2007-09-11 | 449 | 462 | 446 | 461 | 3,253,000 | 4,610 |
| 2007-09-10 | 446 | 456 | 443 | 450 | 1,915,000 | 4,500 |
| 2007-09-07 | 451 | 453 | 446 | 451 | 1,946,000 | 4,510 |
| 2007-09-06 | 453 | 459 | 448 | 458 | 2,281,000 | 4,580 |
| 2007-09-05 | 470 | 476 | 460 | 460 | 1,759,000 | 4,600 |
| 2007-09-04 | 470 | 473 | 466 | 470 | 1,047,000 | 4,700 |
| 2007-09-03 | 479 | 479 | 467 | 472 | 1,992,000 | 4,720 |
| 2007-08-31 | 460 | 479 | 457 | 479 | 3,804,000 | 4,790 |
| 2007-08-30 | 452 | 460 | 446 | 451 | 2,043,000 | 4,510 |
| 2007-08-29 | 447 | 450 | 438 | 442 | 1,704,000 | 4,420 |
| 2007-08-28 | 447 | 457 | 447 | 452 | 1,322,000 | 4,520 |
| 2007-08-27 | 452 | 455 | 444 | 446 | 1,710,000 | 4,460 |
| 2007-08-24 | 460 | 460 | 445 | 446 | 2,526,000 | 4,460 |
| 2007-08-23 | 459 | 462 | 449 | 451 | 2,222,000 | 4,510 |
| 2007-08-22 | 435 | 446 | 432 | 439 | 2,778,000 | 4,390 |
| 2007-08-21 | 441 | 450 | 437 | 440 | 3,998,000 | 4,400 |
| 2007-08-20 | 436 | 439 | 422 | 423 | 2,624,000 | 4,230 |
| 2007-08-17 | 451 | 452 | 421 | 421 | 5,072,000 | 4,210 |
| 2007-08-16 | 454 | 462 | 450 | 460 | 3,496,000 | 4,600 |
| 2007-08-15 | 473 | 474 | 454 | 460 | 4,273,000 | 4,600 |
| 2007-08-14 | 464 | 479 | 464 | 478 | 4,620,000 | 4,780 |
| 2007-08-13 | 468 | 485 | 454 | 454 | 7,684,000 | 4,540 |
| 2007-08-10 | 440 | 441 | 423 | 428 | 5,321,000 | 4,280 |
| 2007-08-09 | 466 | 467 | 424 | 447 | 10,227,000 | 4,470 |
| 2007-08-08 | 482 | 485 | 474 | 476 | 3,729,000 | 4,760 |
| 2007-08-07 | 487 | 487 | 477 | 482 | 3,230,000 | 4,820 |
| 2007-08-06 | 476 | 488 | 476 | 488 | 2,196,000 | 4,880 |
| 2007-08-03 | 488 | 488 | 478 | 483 | 2,750,000 | 4,830 |
| 2007-08-02 | 489 | 489 | 475 | 484 | 3,054,000 | 4,840 |
| 2007-08-01 | 482 | 493 | 479 | 489 | 5,531,000 | 4,890 |
| 2007-07-31 | 469 | 470 | 462 | 467 | 2,068,000 | 4,670 |
| 2007-07-30 | 459 | 471 | 455 | 468 | 2,535,000 | 4,680 |
| 2007-07-27 | 464 | 467 | 457 | 464 | 2,575,000 | 4,640 |
| 2007-07-26 | 485 | 487 | 474 | 474 | 3,710,000 | 4,740 |
| 2007-07-25 | 490 | 494 | 485 | 493 | 2,272,000 | 4,930 |
| 2007-07-24 | 492 | 501 | 489 | 498 | 2,564,000 | 4,980 |
| 2007-07-23 | 500 | 507 | 490 | 494 | 2,954,000 | 4,940 |
| 2007-07-20 | 502 | 504 | 496 | 498 | 2,862,000 | 4,980 |
| 2007-07-19 | 487 | 510 | 486 | 502 | 5,407,000 | 5,020 |
| 2007-07-18 | 488 | 488 | 477 | 484 | 2,525,000 | 4,840 |
| 2007-07-17 | 484 | 490 | 479 | 489 | 3,056,000 | 4,890 |
| 2007-07-13 | 486 | 490 | 480 | 481 | 1,882,000 | 4,810 |
| 2007-07-12 | 477 | 490 | 477 | 481 | 2,464,000 | 4,810 |
| 2007-07-11 | 479 | 483 | 475 | 481 | 2,699,000 | 4,810 |
| 2007-07-10 | 491 | 493 | 482 | 486 | 2,804,000 | 4,860 |
| 2007-07-09 | 483 | 498 | 483 | 495 | 3,635,000 | 4,950 |
| 2007-07-06 | 483 | 492 | 481 | 485 | 4,756,000 | 4,850 |
| 2007-07-05 | 469 | 484 | 469 | 480 | 2,587,000 | 4,800 |
| 2007-07-04 | 475 | 475 | 470 | 472 | 1,125,000 | 4,720 |
| 2007-07-03 | 475 | 475 | 468 | 473 | 1,600,000 | 4,730 |
| 2007-07-02 | 476 | 476 | 471 | 474 | 1,584,000 | 4,740 |
| 2007-06-29 | 470 | 476 | 469 | 476 | 1,882,000 | 4,760 |
| 2007-06-28 | 470 | 479 | 468 | 473 | 6,135,000 | 4,730 |
| 2007-06-27 | 457 | 464 | 456 | 463 | 2,692,000 | 4,630 |
| 2007-06-26 | 464 | 466 | 456 | 465 | 3,230,000 | 4,650 |
| 2007-06-25 | 459 | 471 | 457 | 463 | 3,935,000 | 4,630 |
| 2007-06-22 | 459 | 461 | 454 | 458 | 2,115,000 | 4,580 |
| 2007-06-21 | 455 | 461 | 453 | 454 | 2,919,000 | 4,540 |
| 2007-06-20 | 444 | 462 | 443 | 458 | 4,994,000 | 4,580 |
| 2007-06-19 | 441 | 444 | 439 | 439 | 981,000 | 4,390 |
| 2007-06-18 | 446 | 447 | 442 | 445 | 1,138,000 | 4,450 |
| 2007-06-15 | 438 | 443 | 434 | 441 | 3,147,000 | 4,410 |
| 2007-06-14 | 434 | 437 | 432 | 436 | 1,409,000 | 4,360 |
| 2007-06-13 | 428 | 435 | 426 | 432 | 3,455,000 | 4,320 |
| 2007-06-12 | 430 | 432 | 422 | 426 | 2,391,000 | 4,260 |
| 2007-06-11 | 433 | 436 | 428 | 432 | 2,673,000 | 4,320 |
| 2007-06-08 | 432 | 435 | 422 | 429 | 6,567,000 | 4,290 |
| 2007-06-07 | 440 | 443 | 437 | 442 | 3,533,000 | 4,420 |
| 2007-06-06 | 445 | 446 | 438 | 441 | 2,817,000 | 4,410 |
| 2007-06-05 | 447 | 451 | 444 | 446 | 2,484,000 | 4,460 |
| 2007-06-04 | 450 | 454 | 444 | 445 | 3,635,000 | 4,450 |
| 2007-06-01 | 445 | 453 | 445 | 449 | 3,506,000 | 4,490 |
| 2007-05-31 | 444 | 448 | 443 | 446 | 2,571,000 | 4,460 |
| 2007-05-30 | 444 | 447 | 438 | 443 | 2,137,000 | 4,430 |
| 2007-05-29 | 437 | 450 | 436 | 449 | 3,652,000 | 4,490 |
| 2007-05-28 | 437 | 442 | 435 | 441 | 1,920,000 | 4,410 |
| 2007-05-25 | 436 | 436 | 428 | 432 | 2,211,000 | 4,320 |
| 2007-05-24 | 443 | 443 | 433 | 436 | 2,155,000 | 4,360 |
| 2007-05-23 | 444 | 454 | 442 | 443 | 2,776,000 | 4,430 |
| 2007-05-22 | 441 | 442 | 436 | 441 | 1,096,000 | 4,410 |
| 2007-05-21 | 438 | 442 | 434 | 440 | 1,963,000 | 4,400 |
| 2007-05-18 | 441 | 442 | 434 | 435 | 1,508,000 | 4,350 |
| 2007-05-17 | 438 | 444 | 436 | 436 | 1,183,000 | 4,360 |
| 2007-05-16 | 434 | 440 | 431 | 438 | 1,934,000 | 4,380 |
| 2007-05-15 | 450 | 451 | 442 | 442 | 1,625,000 | 4,420 |
| 2007-05-14 | 465 | 465 | 454 | 454 | 2,970,000 | 4,540 |
| 2007-05-11 | 469 | 471 | 459 | 461 | 2,805,000 | 4,610 |
| 2007-05-10 | 466 | 487 | 462 | 474 | 5,064,000 | 4,740 |
| 2007-05-09 | 451 | 465 | 451 | 465 | 2,400,000 | 4,650 |
| 2007-05-08 | 461 | 461 | 454 | 455 | 740,000 | 4,550 |
| 2007-05-07 | 458 | 461 | 456 | 459 | 1,399,000 | 4,590 |
| 2007-05-02 | 448 | 451 | 443 | 448 | 1,606,000 | 4,480 |
| 2007-05-01 | 456 | 456 | 448 | 449 | 1,407,000 | 4,490 |
| 2007-04-27 | 449 | 455 | 447 | 451 | 2,371,000 | 4,510 |
| 2007-04-26 | 440 | 452 | 439 | 448 | 2,216,000 | 4,480 |
| 2007-04-25 | 438 | 439 | 429 | 433 | 2,223,000 | 4,330 |
| 2007-04-24 | 440 | 446 | 436 | 442 | 2,337,000 | 4,420 |
| 2007-04-23 | 446 | 447 | 436 | 439 | 1,695,000 | 4,390 |
| 2007-04-20 | 452 | 453 | 445 | 446 | 1,702,000 | 4,460 |
| 2007-04-19 | 459 | 460 | 448 | 452 | 2,225,000 | 4,520 |
| 2007-04-18 | 459 | 466 | 458 | 464 | 1,103,000 | 4,640 |
| 2007-04-17 | 466 | 471 | 455 | 459 | 2,757,000 | 4,590 |
| 2007-04-16 | 460 | 471 | 457 | 470 | 2,703,000 | 4,700 |
| 2007-04-13 | 461 | 463 | 454 | 455 | 1,817,000 | 4,550 |
| 2007-04-12 | 464 | 466 | 457 | 460 | 1,128,000 | 4,600 |
| 2007-04-11 | 467 | 469 | 461 | 463 | 994,000 | 4,630 |
| 2007-04-10 | 461 | 466 | 460 | 464 | 892,000 | 4,640 |
| 2007-04-09 | 460 | 467 | 457 | 466 | 1,467,000 | 4,660 |
| 2007-04-06 | 459 | 462 | 457 | 459 | 1,292,000 | 4,590 |
| 2007-04-05 | 471 | 471 | 458 | 463 | 2,083,000 | 4,630 |
| 2007-04-04 | 466 | 475 | 464 | 470 | 1,901,000 | 4,700 |
| 2007-04-03 | 456 | 466 | 447 | 463 | 3,924,000 | 4,630 |
| 2007-04-02 | 471 | 474 | 458 | 458 | 2,474,000 | 4,580 |
| 2007-03-30 | 467 | 469 | 459 | 468 | 3,488,000 | 4,680 |
| 2007-03-29 | 464 | 472 | 461 | 469 | 2,807,000 | 4,690 |
| 2007-03-28 | 471 | 474 | 464 | 466 | 2,839,000 | 4,660 |
| 2007-03-27 | 478 | 482 | 472 | 473 | 1,514,000 | 4,730 |
| 2007-03-26 | 484 | 484 | 479 | 482 | 763,000 | 4,820 |
| 2007-03-23 | 487 | 487 | 479 | 482 | 1,803,000 | 4,820 |
| 2007-03-22 | 480 | 487 | 477 | 482 | 2,171,000 | 4,820 |
| 2007-03-20 | 466 | 476 | 465 | 471 | 2,354,000 | 4,710 |
| 2007-03-19 | 460 | 468 | 455 | 467 | 1,537,000 | 4,670 |
| 2007-03-16 | 461 | 467 | 459 | 461 | 2,086,000 | 4,610 |
| 2007-03-15 | 467 | 468 | 462 | 465 | 1,811,000 | 4,650 |
| 2007-03-14 | 470 | 470 | 460 | 463 | 2,699,000 | 4,630 |
| 2007-03-13 | 486 | 486 | 480 | 480 | 1,327,000 | 4,800 |
| 2007-03-12 | 486 | 490 | 482 | 486 | 1,320,000 | 4,860 |
| 2007-03-09 | 482 | 485 | 479 | 480 | 2,191,000 | 4,800 |
| 2007-03-08 | 474 | 482 | 473 | 482 | 1,054,000 | 4,820 |
| 2007-03-07 | 474 | 481 | 473 | 475 | 1,977,000 | 4,750 |
| 2007-03-06 | 470 | 476 | 466 | 474 | 2,215,000 | 4,740 |
| 2007-03-05 | 472 | 477 | 459 | 461 | 3,426,000 | 4,610 |
| 2007-03-02 | 482 | 483 | 477 | 482 | 3,311,000 | 4,820 |
| 2007-03-01 | 487 | 492 | 477 | 480 | 2,783,000 | 4,800 |
| 2007-02-28 | 477 | 486 | 465 | 482 | 2,657,000 | 4,820 |
| 2007-02-27 | 505 | 507 | 497 | 502 | 1,597,000 | 5,020 |
| 2007-02-26 | 501 | 508 | 498 | 506 | 4,682,000 | 5,060 |
| 2007-02-23 | 500 | 504 | 498 | 500 | 2,323,000 | 5,000 |
| 2007-02-22 | 502 | 502 | 497 | 500 | 3,046,000 | 5,000 |
| 2007-02-21 | 499 | 503 | 498 | 501 | 1,765,000 | 5,010 |
| 2007-02-20 | 506 | 507 | 496 | 501 | 2,809,000 | 5,010 |
| 2007-02-19 | 507 | 514 | 504 | 510 | 2,175,000 | 5,100 |
| 2007-02-16 | 509 | 510 | 504 | 507 | 1,264,000 | 5,070 |
| 2007-02-15 | 509 | 510 | 507 | 510 | 1,481,000 | 5,100 |
| 2007-02-14 | 505 | 508 | 504 | 506 | 1,408,000 | 5,060 |
| 2007-02-13 | 498 | 506 | 497 | 505 | 2,356,000 | 5,050 |
| 2007-02-09 | 489 | 501 | 489 | 497 | 2,238,000 | 4,970 |
| 2007-02-08 | 502 | 502 | 489 | 494 | 2,244,000 | 4,940 |
| 2007-02-07 | 498 | 502 | 487 | 501 | 3,393,000 | 5,010 |
| 2007-02-06 | 496 | 502 | 494 | 502 | 2,697,000 | 5,020 |
| 2007-02-05 | 498 | 500 | 493 | 496 | 2,504,000 | 4,960 |
| 2007-02-02 | 499 | 506 | 497 | 502 | 3,367,000 | 5,020 |
| 2007-02-01 | 482 | 496 | 481 | 496 | 3,218,000 | 4,960 |
| 2007-01-31 | 480 | 483 | 474 | 480 | 1,706,000 | 4,800 |
| 2007-01-30 | 480 | 483 | 477 | 478 | 813,000 | 4,780 |
| 2007-01-29 | 477 | 484 | 477 | 480 | 1,804,000 | 4,800 |
| 2007-01-26 | 477 | 483 | 474 | 476 | 1,795,000 | 4,760 |
| 2007-01-25 | 486 | 486 | 474 | 474 | 1,280,000 | 4,740 |
| 2007-01-24 | 483 | 488 | 480 | 482 | 1,838,000 | 4,820 |
| 2007-01-23 | 480 | 483 | 473 | 482 | 860,000 | 4,820 |
| 2007-01-22 | 476 | 483 | 475 | 480 | 922,000 | 4,800 |
| 2007-01-19 | 477 | 477 | 469 | 474 | 1,468,000 | 4,740 |
| 2007-01-18 | 472 | 479 | 471 | 476 | 1,332,000 | 4,760 |
| 2007-01-17 | 470 | 474 | 463 | 471 | 1,587,000 | 4,710 |
| 2007-01-16 | 471 | 474 | 467 | 473 | 1,853,000 | 4,730 |
| 2007-01-15 | 465 | 476 | 465 | 475 | 1,418,000 | 4,750 |
| 2007-01-12 | 459 | 467 | 455 | 465 | 1,440,000 | 4,650 |
| 2007-01-11 | 455 | 463 | 455 | 459 | 1,759,000 | 4,590 |
| 2007-01-10 | 467 | 468 | 451 | 454 | 2,876,000 | 4,540 |
| 2007-01-09 | 468 | 474 | 466 | 471 | 1,757,000 | 4,710 |
| 2007-01-05 | 475 | 484 | 464 | 464 | 2,627,000 | 4,640 |
| 2007-01-04 | 469 | 474 | 466 | 473 | 558,000 | 4,730 |
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
