4631 DIC(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 178 | 187 | 177 | 187 | 1,216,000 | 1,870 |
| 2008-12-29 | 180 | 180 | 176 | 180 | 963,000 | 1,800 |
| 2008-12-26 | 180 | 181 | 177 | 179 | 1,025,000 | 1,790 |
| 2008-12-25 | 176 | 179 | 175 | 179 | 880,000 | 1,790 |
| 2008-12-24 | 178 | 182 | 173 | 175 | 2,293,000 | 1,750 |
| 2008-12-22 | 169 | 180 | 168 | 178 | 2,960,000 | 1,780 |
| 2008-12-19 | 169 | 174 | 166 | 169 | 3,718,000 | 1,690 |
| 2008-12-18 | 169 | 173 | 166 | 168 | 5,601,000 | 1,680 |
| 2008-12-17 | 165 | 168 | 164 | 168 | 5,749,000 | 1,680 |
| 2008-12-16 | 161 | 168 | 160 | 160 | 4,440,000 | 1,600 |
| 2008-12-15 | 159 | 163 | 159 | 160 | 3,131,000 | 1,600 |
| 2008-12-12 | 159 | 160 | 154 | 157 | 3,111,000 | 1,570 |
| 2008-12-11 | 157 | 160 | 155 | 160 | 2,034,000 | 1,600 |
| 2008-12-10 | 156 | 158 | 154 | 158 | 2,842,000 | 1,580 |
| 2008-12-09 | 155 | 156 | 150 | 155 | 1,633,000 | 1,550 |
| 2008-12-08 | 153 | 156 | 149 | 156 | 2,174,000 | 1,560 |
| 2008-12-05 | 148 | 152 | 145 | 149 | 1,604,000 | 1,490 |
| 2008-12-04 | 155 | 155 | 145 | 145 | 1,944,000 | 1,450 |
| 2008-12-03 | 151 | 154 | 149 | 154 | 2,192,000 | 1,540 |
| 2008-12-02 | 147 | 158 | 145 | 156 | 3,185,000 | 1,560 |
| 2008-12-01 | 162 | 162 | 155 | 157 | 1,974,000 | 1,570 |
| 2008-11-28 | 164 | 172 | 161 | 164 | 6,727,000 | 1,640 |
| 2008-11-27 | 158 | 161 | 157 | 160 | 2,270,000 | 1,600 |
| 2008-11-26 | 156 | 158 | 155 | 156 | 1,872,000 | 1,560 |
| 2008-11-25 | 160 | 161 | 154 | 160 | 3,524,000 | 1,600 |
| 2008-11-21 | 136 | 155 | 131 | 155 | 5,548,000 | 1,550 |
| 2008-11-20 | 141 | 147 | 139 | 145 | 3,401,000 | 1,450 |
| 2008-11-19 | 142 | 145 | 140 | 142 | 1,939,000 | 1,420 |
| 2008-11-18 | 142 | 144 | 140 | 141 | 3,214,000 | 1,410 |
| 2008-11-17 | 146 | 151 | 143 | 145 | 2,467,000 | 1,450 |
| 2008-11-14 | 161 | 161 | 147 | 147 | 2,223,000 | 1,470 |
| 2008-11-13 | 153 | 157 | 150 | 151 | 2,957,000 | 1,510 |
| 2008-11-12 | 157 | 162 | 155 | 155 | 3,154,000 | 1,550 |
| 2008-11-11 | 169 | 169 | 156 | 156 | 2,147,000 | 1,560 |
| 2008-11-10 | 162 | 170 | 162 | 169 | 2,921,000 | 1,690 |
| 2008-11-07 | 150 | 162 | 150 | 155 | 2,763,000 | 1,550 |
| 2008-11-06 | 168 | 172 | 151 | 160 | 2,856,000 | 1,600 |
| 2008-11-05 | 169 | 172 | 167 | 172 | 2,682,000 | 1,720 |
| 2008-11-04 | 173 | 173 | 163 | 164 | 4,582,000 | 1,640 |
| 2008-10-31 | 159 | 165 | 155 | 156 | 5,473,000 | 1,560 |
| 2008-10-30 | 149 | 160 | 145 | 159 | 6,630,000 | 1,590 |
| 2008-10-29 | 156 | 157 | 142 | 148 | 3,041,000 | 1,480 |
| 2008-10-28 | 134 | 148 | 131 | 148 | 3,157,000 | 1,480 |
| 2008-10-27 | 144 | 149 | 131 | 133 | 2,329,000 | 1,330 |
| 2008-10-24 | 156 | 158 | 145 | 146 | 2,249,000 | 1,460 |
| 2008-10-23 | 155 | 158 | 150 | 155 | 2,276,000 | 1,550 |
| 2008-10-22 | 166 | 167 | 156 | 156 | 1,904,000 | 1,560 |
| 2008-10-21 | 173 | 174 | 165 | 170 | 3,237,000 | 1,700 |
| 2008-10-20 | 155 | 168 | 152 | 168 | 4,936,000 | 1,680 |
| 2008-10-17 | 150 | 152 | 142 | 145 | 2,694,000 | 1,450 |
| 2008-10-16 | 149 | 150 | 141 | 145 | 3,042,000 | 1,450 |
| 2008-10-15 | 153 | 158 | 150 | 157 | 2,640,000 | 1,570 |
| 2008-10-14 | 168 | 169 | 154 | 160 | 3,765,000 | 1,600 |
| 2008-10-10 | 144 | 146 | 134 | 138 | 5,877,000 | 1,380 |
| 2008-10-09 | 152 | 159 | 147 | 149 | 3,924,000 | 1,490 |
| 2008-10-08 | 153 | 159 | 147 | 149 | 2,525,000 | 1,490 |
| 2008-10-07 | 157 | 162 | 152 | 160 | 3,390,000 | 1,600 |
| 2008-10-06 | 174 | 175 | 166 | 167 | 2,821,000 | 1,670 |
| 2008-10-03 | 184 | 184 | 177 | 177 | 1,706,000 | 1,770 |
| 2008-10-02 | 196 | 196 | 186 | 187 | 1,523,000 | 1,870 |
| 2008-10-01 | 205 | 205 | 193 | 194 | 1,732,000 | 1,940 |
| 2008-09-30 | 194 | 202 | 191 | 197 | 3,055,000 | 1,970 |
| 2008-09-29 | 213 | 215 | 205 | 205 | 1,481,000 | 2,050 |
| 2008-09-26 | 226 | 226 | 211 | 212 | 1,686,000 | 2,120 |
| 2008-09-25 | 226 | 226 | 218 | 224 | 1,975,000 | 2,240 |
| 2008-09-24 | 216 | 228 | 215 | 228 | 3,110,000 | 2,280 |
| 2008-09-22 | 226 | 228 | 222 | 225 | 2,796,000 | 2,250 |
| 2008-09-19 | 210 | 213 | 208 | 213 | 3,630,000 | 2,130 |
| 2008-09-18 | 205 | 207 | 201 | 206 | 3,105,000 | 2,060 |
| 2008-09-17 | 211 | 214 | 209 | 211 | 2,063,000 | 2,110 |
| 2008-09-16 | 207 | 211 | 206 | 210 | 2,289,000 | 2,100 |
| 2008-09-12 | 215 | 222 | 212 | 222 | 3,266,000 | 2,220 |
| 2008-09-11 | 218 | 220 | 215 | 215 | 1,870,000 | 2,150 |
| 2008-09-10 | 222 | 228 | 219 | 220 | 5,101,000 | 2,200 |
| 2008-09-09 | 235 | 236 | 226 | 226 | 2,136,000 | 2,260 |
| 2008-09-08 | 235 | 239 | 235 | 235 | 2,474,000 | 2,350 |
| 2008-09-05 | 223 | 238 | 223 | 234 | 4,237,000 | 2,340 |
| 2008-09-04 | 231 | 232 | 228 | 231 | 3,335,000 | 2,310 |
| 2008-09-03 | 239 | 242 | 229 | 230 | 3,550,000 | 2,300 |
| 2008-09-02 | 232 | 237 | 231 | 234 | 3,801,000 | 2,340 |
| 2008-09-01 | 240 | 242 | 234 | 234 | 2,438,000 | 2,340 |
| 2008-08-29 | 248 | 250 | 243 | 244 | 2,734,000 | 2,440 |
| 2008-08-28 | 252 | 252 | 244 | 245 | 2,437,000 | 2,450 |
| 2008-08-27 | 244 | 248 | 243 | 247 | 1,953,000 | 2,470 |
| 2008-08-26 | 239 | 243 | 238 | 243 | 2,212,000 | 2,430 |
| 2008-08-25 | 241 | 244 | 240 | 244 | 2,209,000 | 2,440 |
| 2008-08-22 | 244 | 244 | 238 | 240 | 2,074,000 | 2,400 |
| 2008-08-21 | 239 | 244 | 237 | 243 | 2,469,000 | 2,430 |
| 2008-08-20 | 237 | 242 | 236 | 242 | 1,778,000 | 2,420 |
| 2008-08-19 | 243 | 244 | 239 | 241 | 2,968,000 | 2,410 |
| 2008-08-18 | 243 | 250 | 240 | 246 | 5,723,000 | 2,460 |
| 2008-08-15 | 240 | 244 | 239 | 243 | 3,289,000 | 2,430 |
| 2008-08-14 | 242 | 245 | 239 | 241 | 3,735,000 | 2,410 |
| 2008-08-13 | 242 | 248 | 241 | 244 | 3,150,000 | 2,440 |
| 2008-08-12 | 254 | 255 | 246 | 247 | 4,139,000 | 2,470 |
| 2008-08-11 | 256 | 258 | 249 | 255 | 4,927,000 | 2,550 |
| 2008-08-08 | 263 | 263 | 253 | 253 | 7,590,000 | 2,530 |
| 2008-08-07 | 286 | 287 | 278 | 283 | 3,204,000 | 2,830 |
| 2008-08-06 | 280 | 284 | 276 | 284 | 2,874,000 | 2,840 |
| 2008-08-05 | 266 | 274 | 266 | 270 | 2,366,000 | 2,700 |
| 2008-08-04 | 288 | 289 | 271 | 271 | 3,194,000 | 2,710 |
| 2008-08-01 | 299 | 305 | 291 | 293 | 3,594,000 | 2,930 |
| 2008-07-31 | 291 | 292 | 286 | 291 | 1,882,000 | 2,910 |
| 2008-07-30 | 284 | 289 | 283 | 286 | 1,939,000 | 2,860 |
| 2008-07-29 | 281 | 285 | 278 | 282 | 2,312,000 | 2,820 |
| 2008-07-28 | 289 | 289 | 284 | 285 | 1,749,000 | 2,850 |
| 2008-07-25 | 287 | 290 | 283 | 284 | 2,867,000 | 2,840 |
| 2008-07-24 | 278 | 290 | 278 | 290 | 2,988,000 | 2,900 |
| 2008-07-23 | 273 | 279 | 272 | 275 | 4,379,000 | 2,750 |
| 2008-07-22 | 270 | 272 | 263 | 268 | 5,367,000 | 2,680 |
| 2008-07-18 | 282 | 285 | 269 | 271 | 4,388,000 | 2,710 |
| 2008-07-17 | 280 | 287 | 279 | 283 | 2,888,000 | 2,830 |
| 2008-07-16 | 275 | 282 | 274 | 278 | 3,931,000 | 2,780 |
| 2008-07-15 | 277 | 278 | 273 | 277 | 2,168,000 | 2,770 |
| 2008-07-14 | 279 | 288 | 277 | 277 | 3,306,000 | 2,770 |
| 2008-07-11 | 276 | 284 | 273 | 279 | 3,121,000 | 2,790 |
| 2008-07-10 | 280 | 284 | 276 | 276 | 4,311,000 | 2,760 |
| 2008-07-09 | 293 | 294 | 284 | 284 | 2,872,000 | 2,840 |
| 2008-07-08 | 296 | 296 | 288 | 289 | 3,606,000 | 2,890 |
| 2008-07-07 | 302 | 302 | 296 | 298 | 1,909,000 | 2,980 |
| 2008-07-04 | 300 | 301 | 295 | 300 | 2,489,000 | 3,000 |
| 2008-07-03 | 304 | 304 | 294 | 296 | 3,211,000 | 2,960 |
| 2008-07-02 | 311 | 311 | 301 | 305 | 2,223,000 | 3,050 |
| 2008-07-01 | 308 | 318 | 307 | 307 | 2,561,000 | 3,070 |
| 2008-06-30 | 305 | 312 | 303 | 307 | 1,827,000 | 3,070 |
| 2008-06-27 | 293 | 308 | 293 | 305 | 3,912,000 | 3,050 |
| 2008-06-26 | 314 | 314 | 303 | 303 | 2,701,000 | 3,030 |
| 2008-06-25 | 305 | 311 | 302 | 309 | 2,910,000 | 3,090 |
| 2008-06-24 | 307 | 313 | 303 | 303 | 3,328,000 | 3,030 |
| 2008-06-23 | 305 | 312 | 302 | 310 | 2,563,000 | 3,100 |
| 2008-06-20 | 315 | 316 | 303 | 307 | 2,892,000 | 3,070 |
| 2008-06-19 | 322 | 322 | 310 | 313 | 2,268,000 | 3,130 |
| 2008-06-18 | 320 | 326 | 320 | 323 | 3,392,000 | 3,230 |
| 2008-06-17 | 319 | 326 | 317 | 322 | 3,772,000 | 3,220 |
| 2008-06-16 | 323 | 326 | 318 | 320 | 3,137,000 | 3,200 |
| 2008-06-13 | 313 | 319 | 312 | 314 | 3,759,000 | 3,140 |
| 2008-06-12 | 323 | 324 | 316 | 316 | 4,078,000 | 3,160 |
| 2008-06-11 | 331 | 331 | 325 | 328 | 3,562,000 | 3,280 |
| 2008-06-10 | 340 | 341 | 330 | 330 | 2,532,000 | 3,300 |
| 2008-06-09 | 339 | 343 | 333 | 335 | 2,847,000 | 3,350 |
| 2008-06-06 | 359 | 360 | 346 | 348 | 4,003,000 | 3,480 |
| 2008-06-05 | 348 | 357 | 346 | 354 | 4,039,000 | 3,540 |
| 2008-06-04 | 338 | 348 | 338 | 348 | 2,431,000 | 3,480 |
| 2008-06-03 | 340 | 343 | 335 | 341 | 2,546,000 | 3,410 |
| 2008-06-02 | 347 | 348 | 339 | 344 | 2,613,000 | 3,440 |
| 2008-05-30 | 336 | 346 | 333 | 342 | 4,961,000 | 3,420 |
| 2008-05-29 | 335 | 339 | 331 | 336 | 4,337,000 | 3,360 |
| 2008-05-28 | 340 | 344 | 327 | 330 | 6,301,000 | 3,300 |
| 2008-05-27 | 345 | 348 | 339 | 345 | 2,442,000 | 3,450 |
| 2008-05-26 | 353 | 354 | 344 | 344 | 3,291,000 | 3,440 |
| 2008-05-23 | 360 | 367 | 351 | 361 | 6,708,000 | 3,610 |
| 2008-05-22 | 350 | 359 | 345 | 355 | 5,291,000 | 3,550 |
| 2008-05-21 | 357 | 362 | 352 | 354 | 5,982,000 | 3,540 |
| 2008-05-20 | 358 | 367 | 356 | 367 | 5,478,000 | 3,670 |
| 2008-05-19 | 351 | 358 | 350 | 358 | 5,426,000 | 3,580 |
| 2008-05-16 | 342 | 350 | 339 | 346 | 4,907,000 | 3,460 |
| 2008-05-15 | 334 | 341 | 334 | 339 | 4,672,000 | 3,390 |
| 2008-05-14 | 329 | 334 | 327 | 334 | 5,892,000 | 3,340 |
| 2008-05-13 | 333 | 335 | 323 | 329 | 4,717,000 | 3,290 |
| 2008-05-12 | 331 | 344 | 327 | 341 | 4,582,000 | 3,410 |
| 2008-05-09 | 348 | 349 | 334 | 334 | 2,865,000 | 3,340 |
| 2008-05-08 | 343 | 351 | 343 | 346 | 2,323,000 | 3,460 |
| 2008-05-07 | 346 | 353 | 341 | 348 | 4,422,000 | 3,480 |
| 2008-05-02 | 344 | 351 | 343 | 349 | 4,782,000 | 3,490 |
| 2008-05-01 | 339 | 350 | 333 | 337 | 8,210,000 | 3,370 |
| 2008-04-30 | 330 | 340 | 329 | 333 | 7,162,000 | 3,330 |
| 2008-04-28 | 319 | 330 | 319 | 329 | 4,993,000 | 3,290 |
| 2008-04-25 | 319 | 320 | 315 | 317 | 4,533,000 | 3,170 |
| 2008-04-24 | 321 | 322 | 313 | 314 | 3,375,000 | 3,140 |
| 2008-04-23 | 321 | 327 | 320 | 323 | 2,605,000 | 3,230 |
| 2008-04-22 | 327 | 328 | 321 | 324 | 3,135,000 | 3,240 |
| 2008-04-21 | 321 | 329 | 320 | 326 | 3,582,000 | 3,260 |
| 2008-04-18 | 313 | 320 | 310 | 319 | 2,965,000 | 3,190 |
| 2008-04-17 | 316 | 320 | 312 | 316 | 3,421,000 | 3,160 |
| 2008-04-16 | 317 | 319 | 307 | 313 | 5,877,000 | 3,130 |
| 2008-04-15 | 304 | 304 | 297 | 302 | 2,497,000 | 3,020 |
| 2008-04-14 | 304 | 305 | 299 | 303 | 4,878,000 | 3,030 |
| 2008-04-11 | 301 | 316 | 300 | 313 | 4,909,000 | 3,130 |
| 2008-04-10 | 306 | 307 | 294 | 296 | 4,176,000 | 2,960 |
| 2008-04-09 | 323 | 326 | 305 | 310 | 4,945,000 | 3,100 |
| 2008-04-08 | 329 | 332 | 319 | 323 | 4,766,000 | 3,230 |
| 2008-04-07 | 322 | 327 | 317 | 325 | 6,126,000 | 3,250 |
| 2008-04-04 | 325 | 327 | 315 | 318 | 3,735,000 | 3,180 |
| 2008-04-03 | 317 | 333 | 313 | 328 | 4,946,000 | 3,280 |
| 2008-04-02 | 321 | 323 | 317 | 321 | 3,285,000 | 3,210 |
| 2008-04-01 | 308 | 317 | 307 | 311 | 4,353,000 | 3,110 |
| 2008-03-31 | 314 | 314 | 304 | 310 | 2,970,000 | 3,100 |
| 2008-03-28 | 311 | 317 | 304 | 314 | 3,544,000 | 3,140 |
| 2008-03-27 | 314 | 316 | 303 | 313 | 3,407,000 | 3,130 |
| 2008-03-26 | 323 | 327 | 316 | 319 | 2,634,000 | 3,190 |
| 2008-03-25 | 327 | 328 | 319 | 327 | 5,252,000 | 3,270 |
| 2008-03-24 | 310 | 316 | 310 | 314 | 3,748,000 | 3,140 |
| 2008-03-21 | 310 | 315 | 304 | 312 | 3,846,000 | 3,120 |
| 2008-03-19 | 313 | 315 | 304 | 307 | 4,632,000 | 3,070 |
| 2008-03-18 | 308 | 312 | 300 | 306 | 6,314,000 | 3,060 |
| 2008-03-17 | 304 | 308 | 294 | 303 | 7,786,000 | 3,030 |
| 2008-03-14 | 323 | 324 | 310 | 314 | 6,263,000 | 3,140 |
| 2008-03-13 | 327 | 332 | 321 | 323 | 7,886,000 | 3,230 |
| 2008-03-12 | 334 | 337 | 324 | 326 | 6,286,000 | 3,260 |
| 2008-03-11 | 330 | 334 | 318 | 327 | 7,571,000 | 3,270 |
| 2008-03-10 | 333 | 336 | 323 | 331 | 6,762,000 | 3,310 |
| 2008-03-07 | 352 | 355 | 344 | 348 | 6,737,000 | 3,480 |
| 2008-03-06 | 366 | 373 | 363 | 366 | 3,702,000 | 3,660 |
| 2008-03-05 | 366 | 373 | 356 | 365 | 7,375,000 | 3,650 |
| 2008-03-04 | 374 | 374 | 355 | 361 | 8,037,000 | 3,610 |
| 2008-03-03 | 381 | 381 | 367 | 372 | 4,872,000 | 3,720 |
| 2008-02-29 | 382 | 386 | 376 | 385 | 5,176,000 | 3,850 |
| 2008-02-28 | 392 | 395 | 386 | 392 | 3,841,000 | 3,920 |
| 2008-02-27 | 393 | 396 | 390 | 392 | 4,344,000 | 3,920 |
| 2008-02-26 | 405 | 405 | 391 | 392 | 3,197,000 | 3,920 |
| 2008-02-25 | 400 | 405 | 395 | 401 | 6,439,000 | 4,010 |
| 2008-02-22 | 384 | 391 | 381 | 390 | 4,568,000 | 3,900 |
| 2008-02-21 | 387 | 398 | 382 | 394 | 7,973,000 | 3,940 |
| 2008-02-20 | 389 | 392 | 382 | 382 | 6,892,000 | 3,820 |
| 2008-02-19 | 404 | 406 | 389 | 393 | 4,439,000 | 3,930 |
| 2008-02-18 | 396 | 405 | 396 | 401 | 3,765,000 | 4,010 |
| 2008-02-15 | 387 | 400 | 383 | 398 | 4,686,000 | 3,980 |
| 2008-02-14 | 391 | 401 | 384 | 393 | 8,039,000 | 3,930 |
| 2008-02-13 | 400 | 403 | 392 | 396 | 3,979,000 | 3,960 |
| 2008-02-12 | 391 | 395 | 376 | 381 | 6,997,000 | 3,810 |
| 2008-02-08 | 402 | 412 | 386 | 390 | 5,030,000 | 3,900 |
| 2008-02-07 | 400 | 409 | 396 | 404 | 4,484,000 | 4,040 |
| 2008-02-06 | 419 | 420 | 393 | 405 | 9,652,000 | 4,050 |
| 2008-02-05 | 430 | 452 | 427 | 442 | 10,275,000 | 4,420 |
| 2008-02-04 | 419 | 445 | 416 | 429 | 20,549,000 | 4,290 |
| 2008-02-01 | 394 | 394 | 394 | 394 | 1,963,000 | 3,940 |
| 2008-01-31 | 459 | 486 | 447 | 474 | 4,381,000 | 4,740 |
| 2008-01-30 | 481 | 491 | 468 | 477 | 4,220,000 | 4,770 |
| 2008-01-29 | 496 | 499 | 477 | 485 | 5,837,000 | 4,850 |
| 2008-01-28 | 507 | 508 | 493 | 495 | 4,991,000 | 4,950 |
| 2008-01-25 | 483 | 501 | 481 | 501 | 4,115,000 | 5,010 |
| 2008-01-24 | 459 | 471 | 458 | 469 | 3,507,000 | 4,690 |
| 2008-01-23 | 448 | 464 | 444 | 458 | 6,074,000 | 4,580 |
| 2008-01-22 | 447 | 465 | 437 | 448 | 4,103,000 | 4,480 |
| 2008-01-21 | 500 | 503 | 475 | 477 | 3,988,000 | 4,770 |
| 2008-01-18 | 482 | 496 | 477 | 495 | 5,536,000 | 4,950 |
| 2008-01-17 | 486 | 498 | 482 | 497 | 6,553,000 | 4,970 |
| 2008-01-16 | 495 | 495 | 480 | 481 | 5,205,000 | 4,810 |
| 2008-01-15 | 514 | 517 | 499 | 504 | 3,953,000 | 5,040 |
| 2008-01-11 | 520 | 522 | 511 | 514 | 3,037,000 | 5,140 |
| 2008-01-10 | 529 | 532 | 522 | 527 | 2,170,000 | 5,270 |
| 2008-01-09 | 521 | 539 | 512 | 538 | 3,516,000 | 5,380 |
| 2008-01-08 | 513 | 526 | 511 | 522 | 3,123,000 | 5,220 |
| 2008-01-07 | 517 | 526 | 507 | 520 | 2,998,000 | 5,200 |
| 2008-01-04 | 521 | 528 | 512 | 519 | 3,773,000 | 5,190 |
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
