4631 DIC(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 181 | 183 | 180 | 182 | 3,972,000 | 1,820 |
| 2010-12-29 | 178 | 183 | 177 | 183 | 6,528,000 | 1,830 |
| 2010-12-28 | 179 | 179 | 177 | 177 | 2,085,000 | 1,770 |
| 2010-12-27 | 177 | 180 | 175 | 178 | 4,918,000 | 1,780 |
| 2010-12-24 | 179 | 179 | 177 | 178 | 2,272,000 | 1,780 |
| 2010-12-22 | 182 | 183 | 178 | 180 | 5,045,000 | 1,800 |
| 2010-12-21 | 181 | 184 | 181 | 182 | 3,800,000 | 1,820 |
| 2010-12-20 | 184 | 185 | 181 | 181 | 3,419,000 | 1,810 |
| 2010-12-17 | 184 | 186 | 183 | 183 | 6,388,000 | 1,830 |
| 2010-12-16 | 180 | 183 | 179 | 180 | 4,793,000 | 1,800 |
| 2010-12-15 | 180 | 181 | 177 | 180 | 5,057,000 | 1,800 |
| 2010-12-14 | 180 | 180 | 178 | 179 | 4,641,000 | 1,790 |
| 2010-12-13 | 177 | 181 | 176 | 180 | 7,238,000 | 1,800 |
| 2010-12-10 | 175 | 180 | 174 | 178 | 10,800,000 | 1,780 |
| 2010-12-09 | 176 | 179 | 174 | 176 | 8,710,000 | 1,760 |
| 2010-12-08 | 169 | 177 | 169 | 175 | 12,772,000 | 1,750 |
| 2010-12-07 | 169 | 169 | 167 | 167 | 2,810,000 | 1,670 |
| 2010-12-06 | 168 | 170 | 167 | 169 | 3,042,000 | 1,690 |
| 2010-12-03 | 171 | 171 | 168 | 169 | 2,807,000 | 1,690 |
| 2010-12-02 | 172 | 173 | 168 | 169 | 4,911,000 | 1,690 |
| 2010-12-01 | 166 | 169 | 164 | 169 | 7,175,000 | 1,690 |
| 2010-11-30 | 173 | 174 | 166 | 166 | 7,017,000 | 1,660 |
| 2010-11-29 | 168 | 175 | 168 | 175 | 9,272,000 | 1,750 |
| 2010-11-26 | 167 | 169 | 166 | 166 | 3,149,000 | 1,660 |
| 2010-11-25 | 167 | 168 | 164 | 166 | 4,601,000 | 1,660 |
| 2010-11-24 | 163 | 167 | 162 | 166 | 10,570,000 | 1,660 |
| 2010-11-22 | 165 | 170 | 164 | 169 | 8,268,000 | 1,690 |
| 2010-11-19 | 168 | 168 | 165 | 165 | 6,396,000 | 1,650 |
| 2010-11-18 | 162 | 166 | 161 | 166 | 15,977,000 | 1,660 |
| 2010-11-17 | 155 | 157 | 154 | 155 | 5,469,000 | 1,550 |
| 2010-11-16 | 157 | 157 | 153 | 156 | 5,130,000 | 1,560 |
| 2010-11-15 | 159 | 159 | 156 | 156 | 2,720,000 | 1,560 |
| 2010-11-12 | 158 | 160 | 158 | 159 | 3,560,000 | 1,590 |
| 2010-11-11 | 162 | 162 | 160 | 161 | 2,657,000 | 1,610 |
| 2010-11-10 | 164 | 165 | 160 | 162 | 3,964,000 | 1,620 |
| 2010-11-09 | 159 | 165 | 158 | 164 | 6,508,000 | 1,640 |
| 2010-11-08 | 152 | 162 | 152 | 160 | 10,555,000 | 1,600 |
| 2010-11-05 | 150 | 153 | 150 | 150 | 4,525,000 | 1,500 |
| 2010-11-04 | 150 | 151 | 148 | 149 | 2,512,000 | 1,490 |
| 2010-11-02 | 148 | 150 | 148 | 150 | 2,243,000 | 1,500 |
| 2010-11-01 | 153 | 155 | 148 | 148 | 7,585,000 | 1,480 |
| 2010-10-29 | 149 | 150 | 148 | 150 | 2,656,000 | 1,500 |
| 2010-10-28 | 150 | 151 | 149 | 150 | 2,418,000 | 1,500 |
| 2010-10-27 | 149 | 153 | 148 | 151 | 4,890,000 | 1,510 |
| 2010-10-26 | 149 | 149 | 147 | 147 | 3,181,000 | 1,470 |
| 2010-10-25 | 150 | 151 | 149 | 149 | 1,695,000 | 1,490 |
| 2010-10-22 | 150 | 151 | 149 | 149 | 3,051,000 | 1,490 |
| 2010-10-21 | 148 | 149 | 146 | 147 | 2,836,000 | 1,470 |
| 2010-10-20 | 149 | 150 | 147 | 149 | 3,344,000 | 1,490 |
| 2010-10-19 | 150 | 154 | 149 | 150 | 2,837,000 | 1,500 |
| 2010-10-18 | 150 | 152 | 149 | 150 | 1,508,000 | 1,500 |
| 2010-10-15 | 151 | 152 | 149 | 149 | 3,685,000 | 1,490 |
| 2010-10-14 | 154 | 155 | 151 | 152 | 3,783,000 | 1,520 |
| 2010-10-13 | 152 | 154 | 151 | 153 | 8,037,000 | 1,530 |
| 2010-10-12 | 150 | 152 | 149 | 151 | 5,063,000 | 1,510 |
| 2010-10-08 | 149 | 153 | 148 | 149 | 6,457,000 | 1,490 |
| 2010-10-07 | 147 | 149 | 146 | 149 | 2,937,000 | 1,490 |
| 2010-10-06 | 143 | 149 | 143 | 148 | 5,197,000 | 1,480 |
| 2010-10-05 | 142 | 143 | 139 | 142 | 4,888,000 | 1,420 |
| 2010-10-04 | 144 | 145 | 138 | 140 | 6,184,000 | 1,400 |
| 2010-10-01 | 147 | 148 | 144 | 145 | 3,735,000 | 1,450 |
| 2010-09-30 | 150 | 150 | 147 | 147 | 1,809,000 | 1,470 |
| 2010-09-29 | 148 | 150 | 148 | 150 | 2,023,000 | 1,500 |
| 2010-09-28 | 148 | 149 | 147 | 148 | 1,172,000 | 1,480 |
| 2010-09-27 | 149 | 150 | 148 | 150 | 1,485,000 | 1,500 |
| 2010-09-24 | 149 | 151 | 147 | 147 | 3,784,000 | 1,470 |
| 2010-09-22 | 148 | 150 | 148 | 149 | 3,526,000 | 1,490 |
| 2010-09-21 | 150 | 152 | 149 | 150 | 3,297,000 | 1,500 |
| 2010-09-17 | 149 | 150 | 148 | 149 | 2,444,000 | 1,490 |
| 2010-09-16 | 150 | 150 | 147 | 148 | 1,254,000 | 1,480 |
| 2010-09-15 | 146 | 151 | 145 | 149 | 4,542,000 | 1,490 |
| 2010-09-14 | 149 | 149 | 146 | 147 | 3,200,000 | 1,470 |
| 2010-09-13 | 151 | 152 | 148 | 148 | 2,677,000 | 1,480 |
| 2010-09-10 | 150 | 151 | 149 | 150 | 4,184,000 | 1,500 |
| 2010-09-09 | 149 | 151 | 147 | 148 | 3,835,000 | 1,480 |
| 2010-09-08 | 148 | 148 | 146 | 147 | 3,314,000 | 1,470 |
| 2010-09-07 | 147 | 151 | 147 | 150 | 3,753,000 | 1,500 |
| 2010-09-06 | 146 | 148 | 145 | 147 | 3,333,000 | 1,470 |
| 2010-09-03 | 145 | 145 | 144 | 145 | 1,780,000 | 1,450 |
| 2010-09-02 | 143 | 146 | 142 | 145 | 5,865,000 | 1,450 |
| 2010-09-01 | 138 | 140 | 137 | 140 | 4,230,000 | 1,400 |
| 2010-08-31 | 142 | 142 | 137 | 138 | 3,105,000 | 1,380 |
| 2010-08-30 | 144 | 144 | 142 | 143 | 2,951,000 | 1,430 |
| 2010-08-27 | 142 | 142 | 139 | 141 | 8,537,000 | 1,410 |
| 2010-08-26 | 144 | 144 | 142 | 144 | 9,469,000 | 1,440 |
| 2010-08-25 | 145 | 146 | 143 | 144 | 5,043,000 | 1,440 |
| 2010-08-24 | 143 | 146 | 142 | 146 | 5,034,000 | 1,460 |
| 2010-08-23 | 145 | 146 | 143 | 146 | 3,711,000 | 1,460 |
| 2010-08-20 | 145 | 148 | 144 | 145 | 4,604,000 | 1,450 |
| 2010-08-19 | 147 | 150 | 146 | 147 | 7,473,000 | 1,470 |
| 2010-08-18 | 150 | 151 | 145 | 146 | 7,007,000 | 1,460 |
| 2010-08-17 | 145 | 150 | 144 | 149 | 4,752,000 | 1,490 |
| 2010-08-16 | 149 | 149 | 143 | 146 | 8,911,000 | 1,460 |
| 2010-08-13 | 148 | 152 | 147 | 152 | 6,641,000 | 1,520 |
| 2010-08-12 | 144 | 149 | 142 | 148 | 10,488,000 | 1,480 |
| 2010-08-11 | 153 | 155 | 148 | 148 | 9,132,000 | 1,480 |
| 2010-08-10 | 150 | 156 | 149 | 155 | 11,956,000 | 1,550 |
| 2010-08-09 | 149 | 150 | 147 | 149 | 6,568,000 | 1,490 |
| 2010-08-06 | 147 | 153 | 144 | 151 | 12,600,000 | 1,510 |
| 2010-08-05 | 147 | 147 | 145 | 147 | 2,719,000 | 1,470 |
| 2010-08-04 | 150 | 151 | 143 | 144 | 11,437,000 | 1,440 |
| 2010-08-03 | 147 | 148 | 146 | 148 | 3,437,000 | 1,480 |
| 2010-08-02 | 143 | 147 | 142 | 146 | 5,484,000 | 1,460 |
| 2010-07-30 | 145 | 146 | 143 | 143 | 4,534,000 | 1,430 |
| 2010-07-29 | 146 | 149 | 145 | 147 | 6,948,000 | 1,470 |
| 2010-07-28 | 142 | 148 | 141 | 147 | 4,808,000 | 1,470 |
| 2010-07-27 | 141 | 143 | 140 | 140 | 3,853,000 | 1,400 |
| 2010-07-26 | 140 | 141 | 138 | 141 | 3,351,000 | 1,410 |
| 2010-07-23 | 141 | 141 | 137 | 138 | 4,229,000 | 1,380 |
| 2010-07-22 | 137 | 138 | 136 | 137 | 2,386,000 | 1,370 |
| 2010-07-21 | 139 | 139 | 137 | 138 | 1,721,000 | 1,380 |
| 2010-07-20 | 137 | 139 | 136 | 138 | 4,763,000 | 1,380 |
| 2010-07-16 | 143 | 143 | 139 | 140 | 4,012,000 | 1,400 |
| 2010-07-15 | 147 | 147 | 145 | 145 | 2,520,000 | 1,450 |
| 2010-07-14 | 148 | 149 | 147 | 148 | 2,635,000 | 1,480 |
| 2010-07-13 | 146 | 149 | 145 | 146 | 5,421,000 | 1,460 |
| 2010-07-12 | 147 | 148 | 145 | 145 | 3,641,000 | 1,450 |
| 2010-07-09 | 147 | 148 | 146 | 146 | 3,728,000 | 1,460 |
| 2010-07-08 | 148 | 149 | 146 | 147 | 4,802,000 | 1,470 |
| 2010-07-07 | 145 | 147 | 143 | 146 | 5,698,000 | 1,460 |
| 2010-07-06 | 144 | 147 | 140 | 147 | 5,949,000 | 1,470 |
| 2010-07-05 | 144 | 147 | 142 | 145 | 11,246,000 | 1,450 |
| 2010-07-02 | 135 | 138 | 134 | 135 | 5,444,000 | 1,350 |
| 2010-07-01 | 136 | 138 | 135 | 135 | 3,485,000 | 1,350 |
| 2010-06-30 | 138 | 139 | 135 | 138 | 6,902,000 | 1,380 |
| 2010-06-29 | 143 | 144 | 140 | 142 | 5,098,000 | 1,420 |
| 2010-06-28 | 144 | 144 | 142 | 143 | 4,919,000 | 1,430 |
| 2010-06-25 | 147 | 147 | 144 | 144 | 5,028,000 | 1,440 |
| 2010-06-24 | 146 | 149 | 146 | 148 | 5,404,000 | 1,480 |
| 2010-06-23 | 146 | 147 | 145 | 146 | 6,769,000 | 1,460 |
| 2010-06-22 | 147 | 149 | 146 | 148 | 6,380,000 | 1,480 |
| 2010-06-21 | 147 | 149 | 146 | 147 | 3,653,000 | 1,470 |
| 2010-06-18 | 149 | 149 | 145 | 145 | 7,919,000 | 1,450 |
| 2010-06-17 | 149 | 151 | 148 | 150 | 5,556,000 | 1,500 |
| 2010-06-16 | 151 | 151 | 149 | 149 | 6,522,000 | 1,490 |
| 2010-06-15 | 149 | 150 | 147 | 147 | 5,472,000 | 1,470 |
| 2010-06-14 | 143 | 149 | 142 | 149 | 9,269,000 | 1,490 |
| 2010-06-11 | 143 | 144 | 140 | 141 | 8,560,000 | 1,410 |
| 2010-06-10 | 143 | 143 | 139 | 140 | 6,277,000 | 1,400 |
| 2010-06-09 | 142 | 144 | 141 | 142 | 5,204,000 | 1,420 |
| 2010-06-08 | 143 | 147 | 141 | 142 | 11,574,000 | 1,420 |
| 2010-06-07 | 146 | 147 | 144 | 146 | 11,746,000 | 1,460 |
| 2010-06-04 | 153 | 154 | 149 | 150 | 18,169,000 | 1,500 |
| 2010-06-03 | 153 | 154 | 152 | 153 | 18,517,000 | 1,530 |
| 2010-06-02 | 150 | 154 | 148 | 151 | 70,016,000 | 1,510 |
| 2010-06-01 | 153 | 153 | 149 | 149 | 27,407,000 | 1,490 |
| 2010-05-31 | 153 | 156 | 152 | 154 | 29,733,000 | 1,540 |
| 2010-05-28 | 149 | 152 | 148 | 152 | 20,675,000 | 1,520 |
| 2010-05-27 | 146 | 147 | 146 | 146 | 11,402,000 | 1,460 |
| 2010-05-26 | 148 | 150 | 145 | 148 | 63,463,000 | 1,480 |
| 2010-05-25 | 157 | 159 | 147 | 149 | 48,673,000 | 1,490 |
| 2010-05-24 | 161 | 164 | 161 | 161 | 5,979,000 | 1,610 |
| 2010-05-21 | 165 | 167 | 161 | 164 | 9,752,000 | 1,640 |
| 2010-05-20 | 167 | 171 | 166 | 169 | 9,397,000 | 1,690 |
| 2010-05-19 | 168 | 170 | 166 | 169 | 6,998,000 | 1,690 |
| 2010-05-18 | 174 | 175 | 168 | 171 | 36,879,000 | 1,710 |
| 2010-05-17 | 184 | 186 | 182 | 185 | 6,258,000 | 1,850 |
| 2010-05-14 | 185 | 189 | 183 | 188 | 4,118,000 | 1,880 |
| 2010-05-13 | 191 | 192 | 184 | 186 | 3,851,000 | 1,860 |
| 2010-05-12 | 188 | 191 | 182 | 186 | 7,516,000 | 1,860 |
| 2010-05-11 | 194 | 194 | 186 | 187 | 4,449,000 | 1,870 |
| 2010-05-10 | 185 | 193 | 184 | 191 | 4,818,000 | 1,910 |
| 2010-05-07 | 180 | 186 | 180 | 184 | 4,222,000 | 1,840 |
| 2010-05-06 | 198 | 198 | 191 | 192 | 4,130,000 | 1,920 |
| 2010-04-30 | 202 | 205 | 201 | 202 | 4,843,000 | 2,020 |
| 2010-04-28 | 206 | 208 | 202 | 205 | 7,257,000 | 2,050 |
| 2010-04-27 | 204 | 213 | 204 | 211 | 5,469,000 | 2,110 |
| 2010-04-26 | 203 | 206 | 202 | 204 | 3,473,000 | 2,040 |
| 2010-04-23 | 204 | 204 | 201 | 203 | 2,940,000 | 2,030 |
| 2010-04-22 | 200 | 203 | 199 | 203 | 5,612,000 | 2,030 |
| 2010-04-21 | 201 | 201 | 199 | 200 | 4,922,000 | 2,000 |
| 2010-04-20 | 199 | 202 | 199 | 200 | 3,333,000 | 2,000 |
| 2010-04-19 | 197 | 200 | 196 | 199 | 6,459,000 | 1,990 |
| 2010-04-16 | 211 | 211 | 203 | 205 | 3,218,000 | 2,050 |
| 2010-04-15 | 216 | 216 | 210 | 210 | 4,452,000 | 2,100 |
| 2010-04-14 | 214 | 216 | 212 | 214 | 3,725,000 | 2,140 |
| 2010-04-13 | 220 | 221 | 213 | 214 | 5,864,000 | 2,140 |
| 2010-04-12 | 222 | 224 | 220 | 222 | 6,551,000 | 2,220 |
| 2010-04-09 | 211 | 215 | 211 | 214 | 3,163,000 | 2,140 |
| 2010-04-08 | 214 | 217 | 211 | 211 | 6,669,000 | 2,110 |
| 2010-04-07 | 214 | 217 | 212 | 217 | 4,944,000 | 2,170 |
| 2010-04-06 | 215 | 216 | 211 | 211 | 5,455,000 | 2,110 |
| 2010-04-05 | 214 | 217 | 212 | 216 | 6,753,000 | 2,160 |
| 2010-04-02 | 207 | 211 | 206 | 211 | 5,724,000 | 2,110 |
| 2010-04-01 | 201 | 204 | 198 | 204 | 3,828,000 | 2,040 |
| 2010-03-31 | 204 | 206 | 200 | 202 | 6,013,000 | 2,020 |
| 2010-03-30 | 194 | 206 | 194 | 205 | 9,436,000 | 2,050 |
| 2010-03-29 | 190 | 194 | 190 | 192 | 2,314,000 | 1,920 |
| 2010-03-26 | 192 | 195 | 191 | 192 | 4,329,000 | 1,920 |
| 2010-03-25 | 190 | 192 | 189 | 191 | 2,508,000 | 1,910 |
| 2010-03-24 | 193 | 194 | 189 | 190 | 2,670,000 | 1,900 |
| 2010-03-23 | 194 | 194 | 191 | 192 | 3,172,000 | 1,920 |
| 2010-03-19 | 189 | 192 | 188 | 192 | 2,172,000 | 1,920 |
| 2010-03-18 | 191 | 194 | 186 | 187 | 6,897,000 | 1,870 |
| 2010-03-17 | 191 | 191 | 189 | 190 | 3,767,000 | 1,900 |
| 2010-03-16 | 192 | 194 | 189 | 190 | 4,442,000 | 1,900 |
| 2010-03-15 | 195 | 196 | 190 | 191 | 4,353,000 | 1,910 |
| 2010-03-12 | 187 | 193 | 186 | 193 | 8,445,000 | 1,930 |
| 2010-03-11 | 185 | 186 | 184 | 184 | 2,131,000 | 1,840 |
| 2010-03-10 | 187 | 188 | 183 | 184 | 4,196,000 | 1,840 |
| 2010-03-09 | 188 | 192 | 184 | 187 | 7,073,000 | 1,870 |
| 2010-03-08 | 184 | 186 | 183 | 185 | 3,590,000 | 1,850 |
| 2010-03-05 | 180 | 183 | 179 | 181 | 4,841,000 | 1,810 |
| 2010-03-04 | 178 | 181 | 176 | 178 | 5,370,000 | 1,780 |
| 2010-03-03 | 180 | 182 | 177 | 179 | 7,602,000 | 1,790 |
| 2010-03-02 | 182 | 185 | 180 | 181 | 6,387,000 | 1,810 |
| 2010-03-01 | 181 | 184 | 179 | 180 | 8,288,000 | 1,800 |
| 2010-02-26 | 182 | 188 | 181 | 185 | 3,712,000 | 1,850 |
| 2010-02-25 | 187 | 188 | 183 | 184 | 5,950,000 | 1,840 |
| 2010-02-24 | 183 | 186 | 181 | 184 | 5,683,000 | 1,840 |
| 2010-02-23 | 185 | 188 | 183 | 187 | 7,185,000 | 1,870 |
| 2010-02-22 | 187 | 191 | 185 | 187 | 7,243,000 | 1,870 |
| 2010-02-19 | 181 | 189 | 181 | 184 | 10,101,000 | 1,840 |
| 2010-02-18 | 185 | 188 | 179 | 181 | 16,169,000 | 1,810 |
| 2010-02-17 | 172 | 179 | 172 | 178 | 7,546,000 | 1,780 |
| 2010-02-16 | 173 | 176 | 169 | 172 | 5,766,000 | 1,720 |
| 2010-02-15 | 172 | 175 | 171 | 172 | 3,695,000 | 1,720 |
| 2010-02-12 | 169 | 173 | 169 | 172 | 3,923,000 | 1,720 |
| 2010-02-10 | 172 | 173 | 169 | 171 | 6,135,000 | 1,710 |
| 2010-02-09 | 166 | 172 | 160 | 169 | 13,935,000 | 1,690 |
| 2010-02-08 | 159 | 166 | 157 | 164 | 10,964,000 | 1,640 |
| 2010-02-05 | 155 | 159 | 154 | 157 | 3,514,000 | 1,570 |
| 2010-02-04 | 161 | 163 | 160 | 160 | 1,763,000 | 1,600 |
| 2010-02-03 | 156 | 163 | 156 | 161 | 2,928,000 | 1,610 |
| 2010-02-02 | 155 | 156 | 154 | 156 | 1,203,000 | 1,560 |
| 2010-02-01 | 159 | 159 | 152 | 155 | 4,234,000 | 1,550 |
| 2010-01-29 | 162 | 163 | 160 | 161 | 2,538,000 | 1,610 |
| 2010-01-28 | 160 | 163 | 160 | 163 | 1,785,000 | 1,630 |
| 2010-01-27 | 162 | 164 | 160 | 160 | 2,674,000 | 1,600 |
| 2010-01-26 | 166 | 167 | 162 | 163 | 2,621,000 | 1,630 |
| 2010-01-25 | 159 | 165 | 158 | 164 | 3,329,000 | 1,640 |
| 2010-01-22 | 160 | 161 | 158 | 160 | 1,466,000 | 1,600 |
| 2010-01-21 | 160 | 164 | 160 | 162 | 2,862,000 | 1,620 |
| 2010-01-20 | 161 | 165 | 161 | 162 | 3,651,000 | 1,620 |
| 2010-01-19 | 162 | 163 | 159 | 159 | 3,471,000 | 1,590 |
| 2010-01-18 | 169 | 169 | 162 | 162 | 5,385,000 | 1,620 |
| 2010-01-15 | 170 | 175 | 169 | 171 | 3,838,000 | 1,710 |
| 2010-01-14 | 165 | 171 | 165 | 170 | 3,825,000 | 1,700 |
| 2010-01-13 | 161 | 166 | 161 | 165 | 2,606,000 | 1,650 |
| 2010-01-12 | 163 | 165 | 162 | 164 | 2,077,000 | 1,640 |
| 2010-01-08 | 161 | 162 | 159 | 162 | 2,891,000 | 1,620 |
| 2010-01-07 | 159 | 161 | 158 | 161 | 1,259,000 | 1,610 |
| 2010-01-06 | 160 | 160 | 157 | 159 | 3,115,000 | 1,590 |
| 2010-01-05 | 160 | 163 | 160 | 161 | 1,956,000 | 1,610 |
| 2010-01-04 | 157 | 160 | 157 | 158 | 961,000 | 1,580 |
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
