4631 DIC(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 159 | 161 | 156 | 158 | 2,148,000 | 1,580 |
| 2009-12-29 | 161 | 166 | 157 | 159 | 8,299,000 | 1,590 |
| 2009-12-28 | 155 | 161 | 155 | 160 | 2,940,000 | 1,600 |
| 2009-12-25 | 161 | 161 | 156 | 157 | 1,920,000 | 1,570 |
| 2009-12-24 | 156 | 161 | 155 | 160 | 4,227,000 | 1,600 |
| 2009-12-22 | 154 | 156 | 153 | 156 | 2,414,000 | 1,560 |
| 2009-12-21 | 153 | 154 | 151 | 152 | 2,386,000 | 1,520 |
| 2009-12-18 | 150 | 153 | 149 | 153 | 3,240,000 | 1,530 |
| 2009-12-17 | 156 | 156 | 152 | 153 | 3,599,000 | 1,530 |
| 2009-12-16 | 150 | 155 | 150 | 154 | 4,382,000 | 1,540 |
| 2009-12-15 | 151 | 153 | 150 | 151 | 1,499,000 | 1,510 |
| 2009-12-14 | 152 | 154 | 149 | 151 | 3,602,000 | 1,510 |
| 2009-12-11 | 145 | 151 | 142 | 150 | 6,639,000 | 1,500 |
| 2009-12-10 | 142 | 144 | 141 | 143 | 2,378,000 | 1,430 |
| 2009-12-09 | 148 | 149 | 142 | 143 | 7,268,000 | 1,430 |
| 2009-12-08 | 148 | 153 | 148 | 151 | 5,646,000 | 1,510 |
| 2009-12-07 | 145 | 153 | 144 | 152 | 11,572,000 | 1,520 |
| 2009-12-04 | 141 | 145 | 140 | 142 | 8,863,000 | 1,420 |
| 2009-12-03 | 139 | 142 | 138 | 139 | 7,041,000 | 1,390 |
| 2009-12-02 | 140 | 142 | 136 | 138 | 6,122,000 | 1,380 |
| 2009-12-01 | 137 | 142 | 136 | 141 | 7,513,000 | 1,410 |
| 2009-11-30 | 134 | 143 | 134 | 138 | 27,913,000 | 1,380 |
| 2009-11-27 | 136 | 138 | 134 | 136 | 5,866,000 | 1,360 |
| 2009-11-26 | 134 | 140 | 133 | 139 | 10,082,000 | 1,390 |
| 2009-11-25 | 133 | 135 | 131 | 133 | 5,475,000 | 1,330 |
| 2009-11-24 | 132 | 136 | 131 | 133 | 5,586,000 | 1,330 |
| 2009-11-20 | 131 | 133 | 130 | 133 | 4,264,000 | 1,330 |
| 2009-11-19 | 133 | 133 | 131 | 132 | 4,677,000 | 1,320 |
| 2009-11-18 | 129 | 135 | 128 | 133 | 7,938,000 | 1,330 |
| 2009-11-17 | 131 | 132 | 128 | 130 | 12,578,000 | 1,300 |
| 2009-11-16 | 125 | 130 | 123 | 126 | 7,061,000 | 1,260 |
| 2009-11-13 | 130 | 131 | 124 | 124 | 13,028,000 | 1,240 |
| 2009-11-12 | 131 | 136 | 130 | 132 | 8,975,000 | 1,320 |
| 2009-11-11 | 137 | 137 | 131 | 133 | 7,183,000 | 1,330 |
| 2009-11-10 | 138 | 146 | 129 | 138 | 12,505,000 | 1,380 |
| 2009-11-09 | 136 | 140 | 134 | 137 | 5,296,000 | 1,370 |
| 2009-11-06 | 142 | 142 | 135 | 136 | 4,883,000 | 1,360 |
| 2009-11-05 | 145 | 149 | 137 | 141 | 6,183,000 | 1,410 |
| 2009-11-04 | 142 | 146 | 141 | 146 | 4,079,000 | 1,460 |
| 2009-11-02 | 146 | 148 | 139 | 140 | 7,784,000 | 1,400 |
| 2009-10-30 | 145 | 151 | 145 | 150 | 6,237,000 | 1,500 |
| 2009-10-29 | 141 | 147 | 141 | 146 | 7,550,000 | 1,460 |
| 2009-10-28 | 140 | 146 | 139 | 145 | 7,080,000 | 1,450 |
| 2009-10-27 | 143 | 143 | 137 | 139 | 5,325,000 | 1,390 |
| 2009-10-26 | 138 | 144 | 137 | 143 | 10,912,000 | 1,430 |
| 2009-10-23 | 132 | 133 | 128 | 130 | 4,510,000 | 1,300 |
| 2009-10-22 | 127 | 132 | 125 | 132 | 6,894,000 | 1,320 |
| 2009-10-21 | 125 | 129 | 124 | 127 | 3,896,000 | 1,270 |
| 2009-10-20 | 124 | 126 | 124 | 126 | 3,387,000 | 1,260 |
| 2009-10-19 | 122 | 124 | 120 | 123 | 1,486,000 | 1,230 |
| 2009-10-16 | 125 | 125 | 121 | 122 | 1,992,000 | 1,220 |
| 2009-10-15 | 122 | 125 | 122 | 123 | 4,306,000 | 1,230 |
| 2009-10-14 | 123 | 123 | 118 | 121 | 4,349,000 | 1,210 |
| 2009-10-13 | 127 | 132 | 125 | 127 | 2,664,000 | 1,270 |
| 2009-10-09 | 126 | 129 | 124 | 129 | 4,848,000 | 1,290 |
| 2009-10-08 | 125 | 127 | 123 | 127 | 3,184,000 | 1,270 |
| 2009-10-07 | 122 | 126 | 120 | 125 | 4,104,000 | 1,250 |
| 2009-10-06 | 119 | 120 | 117 | 119 | 1,674,000 | 1,190 |
| 2009-10-05 | 121 | 122 | 117 | 118 | 2,229,000 | 1,180 |
| 2009-10-02 | 121 | 121 | 119 | 120 | 2,469,000 | 1,200 |
| 2009-10-01 | 129 | 129 | 123 | 123 | 3,265,000 | 1,230 |
| 2009-09-30 | 131 | 132 | 127 | 128 | 3,853,000 | 1,280 |
| 2009-09-29 | 133 | 135 | 131 | 132 | 959,000 | 1,320 |
| 2009-09-28 | 137 | 137 | 130 | 132 | 2,125,000 | 1,320 |
| 2009-09-25 | 144 | 145 | 139 | 139 | 2,532,000 | 1,390 |
| 2009-09-24 | 140 | 143 | 138 | 142 | 2,669,000 | 1,420 |
| 2009-09-18 | 139 | 139 | 137 | 138 | 1,568,000 | 1,380 |
| 2009-09-17 | 139 | 141 | 137 | 139 | 1,416,000 | 1,390 |
| 2009-09-16 | 140 | 141 | 137 | 137 | 1,423,000 | 1,370 |
| 2009-09-15 | 138 | 140 | 138 | 138 | 998,000 | 1,380 |
| 2009-09-14 | 140 | 140 | 136 | 137 | 1,992,000 | 1,370 |
| 2009-09-11 | 142 | 143 | 140 | 141 | 1,680,000 | 1,410 |
| 2009-09-10 | 140 | 143 | 140 | 142 | 1,470,000 | 1,420 |
| 2009-09-09 | 141 | 141 | 139 | 141 | 1,181,000 | 1,410 |
| 2009-09-08 | 141 | 142 | 140 | 141 | 1,727,000 | 1,410 |
| 2009-09-07 | 144 | 144 | 141 | 142 | 1,074,000 | 1,420 |
| 2009-09-04 | 145 | 146 | 141 | 142 | 2,106,000 | 1,420 |
| 2009-09-03 | 145 | 147 | 144 | 145 | 1,724,000 | 1,450 |
| 2009-09-02 | 146 | 146 | 144 | 145 | 2,150,000 | 1,450 |
| 2009-09-01 | 145 | 148 | 144 | 147 | 1,681,000 | 1,470 |
| 2009-08-31 | 151 | 152 | 144 | 145 | 2,844,000 | 1,450 |
| 2009-08-28 | 151 | 152 | 148 | 149 | 3,037,000 | 1,490 |
| 2009-08-27 | 155 | 156 | 151 | 152 | 2,925,000 | 1,520 |
| 2009-08-26 | 152 | 155 | 151 | 155 | 1,985,000 | 1,550 |
| 2009-08-25 | 155 | 155 | 150 | 150 | 2,564,000 | 1,500 |
| 2009-08-24 | 153 | 155 | 153 | 154 | 1,675,000 | 1,540 |
| 2009-08-21 | 151 | 154 | 148 | 151 | 2,876,000 | 1,510 |
| 2009-08-20 | 148 | 151 | 147 | 150 | 1,964,000 | 1,500 |
| 2009-08-19 | 154 | 154 | 149 | 149 | 2,190,000 | 1,490 |
| 2009-08-18 | 153 | 155 | 152 | 154 | 1,298,000 | 1,540 |
| 2009-08-17 | 159 | 159 | 154 | 154 | 2,882,000 | 1,540 |
| 2009-08-14 | 158 | 162 | 157 | 160 | 2,584,000 | 1,600 |
| 2009-08-13 | 159 | 160 | 157 | 157 | 2,631,000 | 1,570 |
| 2009-08-12 | 155 | 161 | 155 | 159 | 4,834,000 | 1,590 |
| 2009-08-11 | 158 | 162 | 157 | 159 | 5,646,000 | 1,590 |
| 2009-08-10 | 153 | 157 | 149 | 157 | 7,051,000 | 1,570 |
| 2009-08-07 | 146 | 159 | 145 | 156 | 9,138,000 | 1,560 |
| 2009-08-06 | 145 | 145 | 141 | 144 | 4,168,000 | 1,440 |
| 2009-08-05 | 149 | 149 | 144 | 147 | 5,289,000 | 1,470 |
| 2009-08-04 | 137 | 147 | 136 | 146 | 8,384,000 | 1,460 |
| 2009-08-03 | 134 | 136 | 133 | 133 | 2,795,000 | 1,330 |
| 2009-07-31 | 134 | 134 | 133 | 133 | 1,837,000 | 1,330 |
| 2009-07-30 | 134 | 134 | 132 | 132 | 2,602,000 | 1,320 |
| 2009-07-29 | 133 | 135 | 132 | 133 | 2,584,000 | 1,330 |
| 2009-07-28 | 136 | 136 | 131 | 132 | 4,121,000 | 1,320 |
| 2009-07-27 | 136 | 137 | 134 | 135 | 3,456,000 | 1,350 |
| 2009-07-24 | 136 | 137 | 134 | 136 | 4,735,000 | 1,360 |
| 2009-07-23 | 133 | 135 | 132 | 135 | 4,416,000 | 1,350 |
| 2009-07-22 | 131 | 133 | 130 | 132 | 4,212,000 | 1,320 |
| 2009-07-21 | 134 | 136 | 130 | 132 | 4,528,000 | 1,320 |
| 2009-07-17 | 137 | 138 | 132 | 133 | 3,282,000 | 1,330 |
| 2009-07-16 | 136 | 137 | 134 | 135 | 2,560,000 | 1,350 |
| 2009-07-15 | 134 | 135 | 131 | 132 | 3,104,000 | 1,320 |
| 2009-07-14 | 134 | 135 | 131 | 132 | 2,726,000 | 1,320 |
| 2009-07-13 | 134 | 135 | 130 | 131 | 2,654,000 | 1,310 |
| 2009-07-10 | 139 | 140 | 131 | 134 | 3,294,000 | 1,340 |
| 2009-07-09 | 140 | 142 | 139 | 140 | 2,016,000 | 1,400 |
| 2009-07-08 | 145 | 146 | 141 | 142 | 3,465,000 | 1,420 |
| 2009-07-07 | 149 | 149 | 146 | 147 | 2,373,000 | 1,470 |
| 2009-07-06 | 149 | 150 | 146 | 147 | 1,596,000 | 1,470 |
| 2009-07-03 | 150 | 152 | 149 | 150 | 1,871,000 | 1,500 |
| 2009-07-02 | 151 | 153 | 150 | 153 | 2,376,000 | 1,530 |
| 2009-07-01 | 150 | 153 | 148 | 150 | 3,393,000 | 1,500 |
| 2009-06-30 | 152 | 154 | 151 | 151 | 2,735,000 | 1,510 |
| 2009-06-29 | 153 | 153 | 149 | 150 | 1,767,000 | 1,500 |
| 2009-06-26 | 151 | 153 | 149 | 151 | 2,866,000 | 1,510 |
| 2009-06-25 | 147 | 152 | 146 | 150 | 2,876,000 | 1,500 |
| 2009-06-24 | 146 | 148 | 145 | 145 | 4,572,000 | 1,450 |
| 2009-06-23 | 149 | 150 | 144 | 145 | 4,433,000 | 1,450 |
| 2009-06-22 | 153 | 154 | 150 | 152 | 4,367,000 | 1,520 |
| 2009-06-19 | 149 | 152 | 148 | 152 | 4,047,000 | 1,520 |
| 2009-06-18 | 149 | 150 | 147 | 148 | 2,432,000 | 1,480 |
| 2009-06-17 | 150 | 152 | 149 | 152 | 4,203,000 | 1,520 |
| 2009-06-16 | 156 | 156 | 151 | 151 | 3,086,000 | 1,510 |
| 2009-06-15 | 159 | 160 | 156 | 157 | 4,625,000 | 1,570 |
| 2009-06-12 | 156 | 158 | 154 | 158 | 5,101,000 | 1,580 |
| 2009-06-11 | 155 | 157 | 154 | 155 | 3,891,000 | 1,550 |
| 2009-06-10 | 155 | 155 | 153 | 155 | 2,539,000 | 1,550 |
| 2009-06-09 | 155 | 156 | 153 | 155 | 3,159,000 | 1,550 |
| 2009-06-08 | 157 | 159 | 155 | 156 | 3,104,000 | 1,560 |
| 2009-06-05 | 160 | 161 | 156 | 157 | 4,020,000 | 1,570 |
| 2009-06-04 | 159 | 162 | 158 | 160 | 3,267,000 | 1,600 |
| 2009-06-03 | 157 | 159 | 156 | 159 | 3,243,000 | 1,590 |
| 2009-06-02 | 160 | 160 | 157 | 157 | 4,041,000 | 1,570 |
| 2009-06-01 | 155 | 158 | 154 | 158 | 3,073,000 | 1,580 |
| 2009-05-29 | 153 | 154 | 152 | 153 | 3,624,000 | 1,530 |
| 2009-05-28 | 151 | 155 | 151 | 152 | 2,725,000 | 1,520 |
| 2009-05-27 | 156 | 157 | 152 | 152 | 2,436,000 | 1,520 |
| 2009-05-26 | 156 | 156 | 154 | 154 | 1,877,000 | 1,540 |
| 2009-05-25 | 156 | 156 | 154 | 154 | 2,509,000 | 1,540 |
| 2009-05-22 | 159 | 160 | 155 | 157 | 3,449,000 | 1,570 |
| 2009-05-21 | 161 | 163 | 160 | 162 | 2,408,000 | 1,620 |
| 2009-05-20 | 162 | 163 | 160 | 161 | 1,665,000 | 1,610 |
| 2009-05-19 | 165 | 166 | 158 | 161 | 3,177,000 | 1,610 |
| 2009-05-18 | 166 | 167 | 159 | 162 | 2,974,000 | 1,620 |
| 2009-05-15 | 164 | 168 | 163 | 167 | 3,239,000 | 1,670 |
| 2009-05-14 | 164 | 172 | 162 | 163 | 2,857,000 | 1,630 |
| 2009-05-13 | 162 | 166 | 161 | 165 | 4,499,000 | 1,650 |
| 2009-05-12 | 184 | 188 | 156 | 159 | 7,184,000 | 1,590 |
| 2009-05-11 | 177 | 183 | 176 | 179 | 2,188,000 | 1,790 |
| 2009-05-08 | 175 | 178 | 175 | 176 | 2,368,000 | 1,760 |
| 2009-05-07 | 175 | 185 | 173 | 176 | 5,487,000 | 1,760 |
| 2009-05-01 | 169 | 172 | 166 | 171 | 2,324,000 | 1,710 |
| 2009-04-30 | 165 | 167 | 161 | 161 | 3,113,000 | 1,610 |
| 2009-04-28 | 169 | 173 | 165 | 165 | 3,243,000 | 1,650 |
| 2009-04-27 | 174 | 174 | 166 | 167 | 1,091,000 | 1,670 |
| 2009-04-24 | 166 | 175 | 166 | 170 | 3,275,000 | 1,700 |
| 2009-04-23 | 164 | 167 | 162 | 166 | 2,049,000 | 1,660 |
| 2009-04-22 | 162 | 166 | 161 | 166 | 3,226,000 | 1,660 |
| 2009-04-21 | 154 | 158 | 152 | 158 | 3,000,000 | 1,580 |
| 2009-04-20 | 162 | 165 | 160 | 161 | 3,083,000 | 1,610 |
| 2009-04-17 | 166 | 167 | 163 | 165 | 1,447,000 | 1,650 |
| 2009-04-16 | 169 | 172 | 161 | 162 | 1,709,000 | 1,620 |
| 2009-04-15 | 169 | 178 | 164 | 166 | 5,743,000 | 1,660 |
| 2009-04-14 | 166 | 168 | 160 | 164 | 2,282,000 | 1,640 |
| 2009-04-13 | 166 | 167 | 163 | 165 | 1,165,000 | 1,650 |
| 2009-04-10 | 166 | 169 | 161 | 163 | 2,114,000 | 1,630 |
| 2009-04-09 | 156 | 164 | 156 | 162 | 2,475,000 | 1,620 |
| 2009-04-08 | 155 | 156 | 151 | 153 | 1,474,000 | 1,530 |
| 2009-04-07 | 162 | 163 | 156 | 157 | 1,726,000 | 1,570 |
| 2009-04-06 | 165 | 169 | 161 | 162 | 2,172,000 | 1,620 |
| 2009-04-03 | 159 | 163 | 158 | 161 | 2,658,000 | 1,610 |
| 2009-04-02 | 151 | 159 | 151 | 159 | 1,753,000 | 1,590 |
| 2009-04-01 | 148 | 150 | 146 | 147 | 1,912,000 | 1,470 |
| 2009-03-31 | 142 | 148 | 142 | 144 | 2,061,000 | 1,440 |
| 2009-03-30 | 155 | 158 | 144 | 145 | 1,215,000 | 1,450 |
| 2009-03-27 | 152 | 158 | 152 | 155 | 1,434,000 | 1,550 |
| 2009-03-26 | 152 | 153 | 149 | 152 | 1,815,000 | 1,520 |
| 2009-03-25 | 150 | 152 | 146 | 150 | 2,603,000 | 1,500 |
| 2009-03-24 | 145 | 150 | 143 | 150 | 2,412,000 | 1,500 |
| 2009-03-23 | 135 | 143 | 134 | 142 | 2,990,000 | 1,420 |
| 2009-03-19 | 138 | 138 | 134 | 136 | 1,410,000 | 1,360 |
| 2009-03-18 | 137 | 138 | 134 | 136 | 2,516,000 | 1,360 |
| 2009-03-17 | 134 | 135 | 132 | 134 | 1,668,000 | 1,340 |
| 2009-03-16 | 131 | 135 | 129 | 134 | 1,500,000 | 1,340 |
| 2009-03-13 | 125 | 128 | 123 | 128 | 2,922,000 | 1,280 |
| 2009-03-12 | 127 | 127 | 123 | 124 | 2,617,000 | 1,240 |
| 2009-03-11 | 129 | 130 | 126 | 127 | 3,380,000 | 1,270 |
| 2009-03-10 | 128 | 129 | 126 | 126 | 2,066,000 | 1,260 |
| 2009-03-09 | 131 | 133 | 130 | 130 | 1,822,000 | 1,300 |
| 2009-03-06 | 133 | 138 | 131 | 131 | 2,548,000 | 1,310 |
| 2009-03-05 | 135 | 137 | 133 | 136 | 2,293,000 | 1,360 |
| 2009-03-04 | 131 | 133 | 129 | 133 | 1,823,000 | 1,330 |
| 2009-03-03 | 124 | 132 | 123 | 131 | 1,346,000 | 1,310 |
| 2009-03-02 | 133 | 134 | 126 | 128 | 4,733,000 | 1,280 |
| 2009-02-27 | 136 | 138 | 134 | 138 | 2,444,000 | 1,380 |
| 2009-02-26 | 136 | 140 | 135 | 138 | 3,006,000 | 1,380 |
| 2009-02-25 | 142 | 142 | 136 | 138 | 1,804,000 | 1,380 |
| 2009-02-24 | 134 | 140 | 133 | 140 | 2,470,000 | 1,400 |
| 2009-02-23 | 134 | 136 | 131 | 136 | 685,000 | 1,360 |
| 2009-02-20 | 132 | 138 | 131 | 134 | 1,629,000 | 1,340 |
| 2009-02-19 | 133 | 135 | 131 | 133 | 2,346,000 | 1,330 |
| 2009-02-18 | 135 | 137 | 133 | 135 | 1,606,000 | 1,350 |
| 2009-02-17 | 138 | 138 | 135 | 136 | 2,102,000 | 1,360 |
| 2009-02-16 | 139 | 141 | 138 | 140 | 1,644,000 | 1,400 |
| 2009-02-13 | 143 | 144 | 139 | 139 | 2,486,000 | 1,390 |
| 2009-02-12 | 141 | 147 | 141 | 145 | 2,288,000 | 1,450 |
| 2009-02-10 | 151 | 154 | 145 | 146 | 2,316,000 | 1,460 |
| 2009-02-09 | 160 | 160 | 154 | 154 | 1,485,000 | 1,540 |
| 2009-02-06 | 157 | 158 | 154 | 158 | 2,114,000 | 1,580 |
| 2009-02-05 | 155 | 157 | 152 | 152 | 2,518,000 | 1,520 |
| 2009-02-04 | 147 | 157 | 147 | 155 | 2,114,000 | 1,550 |
| 2009-02-03 | 146 | 152 | 145 | 148 | 2,703,000 | 1,480 |
| 2009-02-02 | 147 | 152 | 144 | 144 | 2,138,000 | 1,440 |
| 2009-01-30 | 145 | 148 | 144 | 147 | 2,604,000 | 1,470 |
| 2009-01-29 | 148 | 150 | 147 | 149 | 1,925,000 | 1,490 |
| 2009-01-28 | 140 | 147 | 140 | 146 | 2,308,000 | 1,460 |
| 2009-01-27 | 136 | 143 | 135 | 140 | 2,011,000 | 1,400 |
| 2009-01-26 | 135 | 140 | 131 | 136 | 3,124,000 | 1,360 |
| 2009-01-23 | 137 | 138 | 134 | 134 | 3,427,000 | 1,340 |
| 2009-01-22 | 142 | 144 | 137 | 141 | 3,184,000 | 1,410 |
| 2009-01-21 | 152 | 152 | 145 | 147 | 1,949,000 | 1,470 |
| 2009-01-20 | 156 | 156 | 148 | 152 | 1,070,000 | 1,520 |
| 2009-01-19 | 158 | 158 | 154 | 155 | 575,000 | 1,550 |
| 2009-01-16 | 154 | 155 | 151 | 154 | 1,750,000 | 1,540 |
| 2009-01-15 | 152 | 155 | 151 | 153 | 2,033,000 | 1,530 |
| 2009-01-14 | 157 | 158 | 153 | 157 | 2,131,000 | 1,570 |
| 2009-01-13 | 162 | 163 | 152 | 152 | 2,562,000 | 1,520 |
| 2009-01-09 | 175 | 175 | 166 | 166 | 1,488,000 | 1,660 |
| 2009-01-08 | 178 | 179 | 174 | 174 | 1,430,000 | 1,740 |
| 2009-01-07 | 182 | 183 | 177 | 180 | 1,592,000 | 1,800 |
| 2009-01-06 | 184 | 185 | 181 | 181 | 829,000 | 1,810 |
| 2009-01-05 | 186 | 189 | 183 | 183 | 571,000 | 1,830 |
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
