4631 DIC(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 333 | 337 | 330 | 330 | 3,573,000 | 3,300 |
| 2015-12-29 | 328 | 332 | 327 | 330 | 3,666,000 | 3,300 |
| 2015-12-28 | 329 | 335 | 328 | 332 | 4,000,000 | 3,320 |
| 2015-12-25 | 335 | 337 | 329 | 331 | 3,785,000 | 3,310 |
| 2015-12-24 | 340 | 344 | 335 | 335 | 4,458,000 | 3,350 |
| 2015-12-22 | 335 | 340 | 333 | 337 | 4,480,000 | 3,370 |
| 2015-12-21 | 335 | 339 | 333 | 338 | 4,480,000 | 3,380 |
| 2015-12-18 | 346 | 351 | 338 | 338 | 5,927,000 | 3,380 |
| 2015-12-17 | 350 | 354 | 347 | 349 | 4,831,000 | 3,490 |
| 2015-12-16 | 348 | 352 | 343 | 346 | 4,371,000 | 3,460 |
| 2015-12-15 | 346 | 349 | 341 | 342 | 6,663,000 | 3,420 |
| 2015-12-14 | 339 | 350 | 338 | 349 | 6,738,000 | 3,490 |
| 2015-12-11 | 340 | 348 | 338 | 347 | 7,034,000 | 3,470 |
| 2015-12-10 | 350 | 353 | 347 | 348 | 5,263,000 | 3,480 |
| 2015-12-09 | 360 | 363 | 356 | 358 | 4,468,000 | 3,580 |
| 2015-12-08 | 368 | 368 | 362 | 363 | 3,121,000 | 3,630 |
| 2015-12-07 | 368 | 370 | 366 | 367 | 2,939,000 | 3,670 |
| 2015-12-04 | 363 | 366 | 361 | 363 | 3,198,000 | 3,630 |
| 2015-12-03 | 367 | 373 | 365 | 370 | 3,695,000 | 3,700 |
| 2015-12-02 | 374 | 375 | 368 | 369 | 5,491,000 | 3,690 |
| 2015-12-01 | 363 | 377 | 359 | 377 | 12,733,000 | 3,770 |
| 2015-11-30 | 347 | 356 | 347 | 355 | 9,824,000 | 3,550 |
| 2015-11-27 | 356 | 357 | 348 | 350 | 6,904,000 | 3,500 |
| 2015-11-26 | 363 | 363 | 351 | 358 | 7,063,000 | 3,580 |
| 2015-11-25 | 362 | 367 | 360 | 363 | 4,994,000 | 3,630 |
| 2015-11-24 | 360 | 367 | 359 | 365 | 6,007,000 | 3,650 |
| 2015-11-20 | 352 | 363 | 350 | 362 | 7,181,000 | 3,620 |
| 2015-11-19 | 354 | 356 | 350 | 355 | 5,836,000 | 3,550 |
| 2015-11-18 | 349 | 355 | 348 | 351 | 4,534,000 | 3,510 |
| 2015-11-17 | 345 | 352 | 344 | 349 | 8,860,000 | 3,490 |
| 2015-11-16 | 344 | 347 | 336 | 341 | 7,412,000 | 3,410 |
| 2015-11-13 | 320 | 352 | 319 | 348 | 16,568,000 | 3,480 |
| 2015-11-12 | 324 | 326 | 322 | 323 | 6,598,000 | 3,230 |
| 2015-11-11 | 321 | 325 | 321 | 325 | 2,311,000 | 3,250 |
| 2015-11-10 | 321 | 324 | 320 | 323 | 2,496,000 | 3,230 |
| 2015-11-09 | 324 | 327 | 323 | 325 | 2,176,000 | 3,250 |
| 2015-11-06 | 321 | 323 | 319 | 320 | 1,603,000 | 3,200 |
| 2015-11-05 | 319 | 320 | 315 | 319 | 2,334,000 | 3,190 |
| 2015-11-04 | 322 | 324 | 317 | 319 | 3,870,000 | 3,190 |
| 2015-11-02 | 322 | 323 | 313 | 317 | 4,926,000 | 3,170 |
| 2015-10-30 | 321 | 331 | 320 | 330 | 6,239,000 | 3,300 |
| 2015-10-29 | 329 | 331 | 321 | 324 | 9,214,000 | 3,240 |
| 2015-10-28 | 324 | 324 | 320 | 322 | 2,892,000 | 3,220 |
| 2015-10-27 | 329 | 329 | 321 | 323 | 3,606,000 | 3,230 |
| 2015-10-26 | 330 | 330 | 326 | 329 | 3,775,000 | 3,290 |
| 2015-10-23 | 326 | 329 | 324 | 328 | 5,287,000 | 3,280 |
| 2015-10-22 | 319 | 321 | 317 | 319 | 4,418,000 | 3,190 |
| 2015-10-21 | 318 | 326 | 317 | 324 | 6,653,000 | 3,240 |
| 2015-10-20 | 318 | 321 | 316 | 319 | 6,706,000 | 3,190 |
| 2015-10-19 | 317 | 319 | 311 | 315 | 7,111,000 | 3,150 |
| 2015-10-16 | 313 | 320 | 312 | 317 | 5,814,000 | 3,170 |
| 2015-10-15 | 299 | 312 | 296 | 309 | 6,642,000 | 3,090 |
| 2015-10-14 | 305 | 308 | 301 | 303 | 5,485,000 | 3,030 |
| 2015-10-13 | 307 | 308 | 302 | 306 | 3,668,000 | 3,060 |
| 2015-10-09 | 305 | 309 | 303 | 307 | 4,473,000 | 3,070 |
| 2015-10-08 | 305 | 306 | 299 | 302 | 3,752,000 | 3,020 |
| 2015-10-07 | 297 | 306 | 296 | 305 | 8,344,000 | 3,050 |
| 2015-10-06 | 293 | 295 | 291 | 292 | 4,085,000 | 2,920 |
| 2015-10-05 | 288 | 294 | 286 | 290 | 4,399,000 | 2,900 |
| 2015-10-02 | 274 | 284 | 273 | 283 | 3,017,000 | 2,830 |
| 2015-10-01 | 270 | 280 | 270 | 277 | 3,882,000 | 2,770 |
| 2015-09-30 | 263 | 272 | 262 | 267 | 6,447,000 | 2,670 |
| 2015-09-29 | 265 | 266 | 258 | 258 | 5,129,000 | 2,580 |
| 2015-09-28 | 272 | 276 | 268 | 270 | 2,385,000 | 2,700 |
| 2015-09-25 | 272 | 273 | 267 | 271 | 4,897,000 | 2,710 |
| 2015-09-24 | 270 | 275 | 269 | 271 | 3,070,000 | 2,710 |
| 2015-09-18 | 277 | 278 | 271 | 276 | 3,853,000 | 2,760 |
| 2015-09-17 | 279 | 286 | 278 | 283 | 2,980,000 | 2,830 |
| 2015-09-16 | 275 | 278 | 272 | 276 | 2,303,000 | 2,760 |
| 2015-09-15 | 269 | 277 | 267 | 272 | 4,583,000 | 2,720 |
| 2015-09-14 | 275 | 277 | 266 | 267 | 5,790,000 | 2,670 |
| 2015-09-11 | 271 | 278 | 270 | 273 | 5,272,000 | 2,730 |
| 2015-09-10 | 277 | 281 | 272 | 278 | 5,105,000 | 2,780 |
| 2015-09-09 | 272 | 283 | 271 | 282 | 4,236,000 | 2,820 |
| 2015-09-08 | 266 | 271 | 263 | 264 | 2,817,000 | 2,640 |
| 2015-09-07 | 266 | 268 | 261 | 265 | 5,868,000 | 2,650 |
| 2015-09-04 | 272 | 272 | 263 | 266 | 5,805,000 | 2,660 |
| 2015-09-03 | 276 | 278 | 269 | 270 | 4,326,000 | 2,700 |
| 2015-09-02 | 270 | 280 | 266 | 274 | 7,136,000 | 2,740 |
| 2015-09-01 | 289 | 289 | 274 | 275 | 5,561,000 | 2,750 |
| 2015-08-31 | 294 | 295 | 288 | 293 | 3,771,000 | 2,930 |
| 2015-08-28 | 285 | 298 | 284 | 297 | 7,703,000 | 2,970 |
| 2015-08-27 | 276 | 279 | 274 | 277 | 5,220,000 | 2,770 |
| 2015-08-26 | 264 | 273 | 262 | 271 | 7,484,000 | 2,710 |
| 2015-08-25 | 260 | 276 | 256 | 263 | 11,067,000 | 2,630 |
| 2015-08-24 | 275 | 283 | 271 | 271 | 6,852,000 | 2,710 |
| 2015-08-21 | 283 | 288 | 282 | 282 | 3,870,000 | 2,820 |
| 2015-08-20 | 293 | 295 | 291 | 292 | 3,216,000 | 2,920 |
| 2015-08-19 | 300 | 302 | 295 | 296 | 3,933,000 | 2,960 |
| 2015-08-18 | 300 | 305 | 300 | 301 | 3,271,000 | 3,010 |
| 2015-08-17 | 308 | 308 | 298 | 299 | 6,834,000 | 2,990 |
| 2015-08-14 | 312 | 312 | 307 | 309 | 3,088,000 | 3,090 |
| 2015-08-13 | 309 | 311 | 305 | 310 | 7,792,000 | 3,100 |
| 2015-08-12 | 305 | 314 | 304 | 308 | 9,981,000 | 3,080 |
| 2015-08-11 | 308 | 308 | 303 | 307 | 4,816,000 | 3,070 |
| 2015-08-10 | 306 | 308 | 302 | 306 | 4,739,000 | 3,060 |
| 2015-08-07 | 306 | 309 | 302 | 307 | 7,736,000 | 3,070 |
| 2015-08-06 | 299 | 309 | 296 | 308 | 11,873,000 | 3,080 |
| 2015-08-05 | 283 | 295 | 280 | 294 | 5,827,000 | 2,940 |
| 2015-08-04 | 290 | 290 | 284 | 285 | 3,600,000 | 2,850 |
| 2015-08-03 | 293 | 296 | 289 | 290 | 5,034,000 | 2,900 |
| 2015-07-31 | 293 | 295 | 291 | 292 | 2,415,000 | 2,920 |
| 2015-07-30 | 285 | 292 | 285 | 292 | 2,868,000 | 2,920 |
| 2015-07-29 | 286 | 288 | 283 | 285 | 3,103,000 | 2,850 |
| 2015-07-28 | 285 | 288 | 283 | 285 | 4,096,000 | 2,850 |
| 2015-07-27 | 290 | 290 | 285 | 287 | 2,881,000 | 2,870 |
| 2015-07-24 | 291 | 292 | 289 | 290 | 2,233,000 | 2,900 |
| 2015-07-23 | 291 | 292 | 289 | 292 | 2,912,000 | 2,920 |
| 2015-07-22 | 291 | 293 | 290 | 290 | 2,698,000 | 2,900 |
| 2015-07-21 | 296 | 296 | 291 | 294 | 3,409,000 | 2,940 |
| 2015-07-17 | 294 | 295 | 293 | 294 | 3,040,000 | 2,940 |
| 2015-07-16 | 295 | 295 | 290 | 294 | 3,276,000 | 2,940 |
| 2015-07-15 | 294 | 296 | 290 | 292 | 4,240,000 | 2,920 |
| 2015-07-14 | 290 | 294 | 289 | 292 | 5,029,000 | 2,920 |
| 2015-07-13 | 286 | 288 | 283 | 284 | 4,387,000 | 2,840 |
| 2015-07-10 | 288 | 290 | 281 | 282 | 8,280,000 | 2,820 |
| 2015-07-09 | 279 | 287 | 271 | 286 | 12,391,000 | 2,860 |
| 2015-07-08 | 301 | 302 | 287 | 288 | 9,242,000 | 2,880 |
| 2015-07-07 | 298 | 305 | 296 | 301 | 7,798,000 | 3,010 |
| 2015-07-06 | 296 | 298 | 290 | 292 | 9,290,000 | 2,920 |
| 2015-07-03 | 302 | 305 | 299 | 300 | 4,967,000 | 3,000 |
| 2015-07-02 | 307 | 308 | 300 | 302 | 10,109,000 | 3,020 |
| 2015-07-01 | 308 | 309 | 305 | 305 | 5,365,000 | 3,050 |
| 2015-06-30 | 307 | 309 | 302 | 306 | 8,133,000 | 3,060 |
| 2015-06-29 | 306 | 312 | 306 | 310 | 5,210,000 | 3,100 |
| 2015-06-26 | 324 | 324 | 319 | 319 | 4,597,000 | 3,190 |
| 2015-06-25 | 326 | 329 | 325 | 327 | 5,013,000 | 3,270 |
| 2015-06-24 | 330 | 331 | 324 | 326 | 6,940,000 | 3,260 |
| 2015-06-23 | 325 | 331 | 325 | 329 | 8,315,000 | 3,290 |
| 2015-06-22 | 321 | 326 | 321 | 324 | 4,795,000 | 3,240 |
| 2015-06-19 | 320 | 322 | 317 | 320 | 6,985,000 | 3,200 |
| 2015-06-18 | 321 | 322 | 318 | 319 | 4,985,000 | 3,190 |
| 2015-06-17 | 328 | 329 | 321 | 322 | 6,640,000 | 3,220 |
| 2015-06-16 | 333 | 334 | 330 | 330 | 4,148,000 | 3,300 |
| 2015-06-15 | 335 | 336 | 333 | 335 | 2,009,000 | 3,350 |
| 2015-06-12 | 337 | 339 | 335 | 335 | 5,083,000 | 3,350 |
| 2015-06-11 | 336 | 341 | 336 | 338 | 4,929,000 | 3,380 |
| 2015-06-10 | 341 | 342 | 333 | 335 | 8,337,000 | 3,350 |
| 2015-06-09 | 347 | 348 | 343 | 343 | 4,767,000 | 3,430 |
| 2015-06-08 | 356 | 358 | 349 | 350 | 5,976,000 | 3,500 |
| 2015-06-05 | 353 | 357 | 352 | 357 | 3,500,000 | 3,570 |
| 2015-06-04 | 353 | 355 | 350 | 355 | 3,469,000 | 3,550 |
| 2015-06-03 | 346 | 353 | 345 | 353 | 4,149,000 | 3,530 |
| 2015-06-02 | 353 | 354 | 347 | 349 | 6,231,000 | 3,490 |
| 2015-06-01 | 355 | 356 | 351 | 354 | 4,652,000 | 3,540 |
| 2015-05-29 | 356 | 359 | 355 | 357 | 5,789,000 | 3,570 |
| 2015-05-28 | 359 | 361 | 355 | 358 | 5,326,000 | 3,580 |
| 2015-05-27 | 360 | 360 | 356 | 357 | 3,689,000 | 3,570 |
| 2015-05-26 | 360 | 362 | 358 | 360 | 2,099,000 | 3,600 |
| 2015-05-25 | 360 | 364 | 359 | 360 | 3,577,000 | 3,600 |
| 2015-05-22 | 350 | 356 | 348 | 355 | 4,628,000 | 3,550 |
| 2015-05-21 | 353 | 355 | 345 | 350 | 9,509,000 | 3,500 |
| 2015-05-20 | 357 | 359 | 352 | 357 | 5,290,000 | 3,570 |
| 2015-05-19 | 360 | 362 | 356 | 357 | 5,204,000 | 3,570 |
| 2015-05-18 | 357 | 363 | 355 | 358 | 5,101,000 | 3,580 |
| 2015-05-15 | 370 | 377 | 345 | 355 | 12,813,000 | 3,550 |
| 2015-05-14 | 368 | 370 | 363 | 365 | 4,088,000 | 3,650 |
| 2015-05-13 | 364 | 372 | 363 | 370 | 5,576,000 | 3,700 |
| 2015-05-12 | 361 | 366 | 357 | 364 | 3,839,000 | 3,640 |
| 2015-05-11 | 363 | 366 | 361 | 362 | 3,215,000 | 3,620 |
| 2015-05-08 | 354 | 358 | 351 | 356 | 5,497,000 | 3,560 |
| 2015-05-07 | 354 | 363 | 353 | 355 | 5,154,000 | 3,550 |
| 2015-05-01 | 362 | 364 | 357 | 359 | 6,062,000 | 3,590 |
| 2015-04-30 | 367 | 369 | 363 | 364 | 4,718,000 | 3,640 |
| 2015-04-28 | 368 | 371 | 366 | 371 | 3,322,000 | 3,710 |
| 2015-04-27 | 365 | 371 | 364 | 369 | 4,323,000 | 3,690 |
| 2015-04-24 | 368 | 369 | 361 | 366 | 8,500,000 | 3,660 |
| 2015-04-23 | 380 | 381 | 369 | 372 | 5,529,000 | 3,720 |
| 2015-04-22 | 378 | 382 | 374 | 379 | 5,934,000 | 3,790 |
| 2015-04-21 | 368 | 378 | 368 | 378 | 5,701,000 | 3,780 |
| 2015-04-20 | 369 | 373 | 366 | 369 | 2,949,000 | 3,690 |
| 2015-04-17 | 370 | 376 | 367 | 371 | 4,056,000 | 3,710 |
| 2015-04-16 | 373 | 376 | 365 | 371 | 5,248,000 | 3,710 |
| 2015-04-15 | 365 | 377 | 356 | 373 | 11,295,000 | 3,730 |
| 2015-04-14 | 372 | 376 | 369 | 376 | 3,349,000 | 3,760 |
| 2015-04-13 | 372 | 375 | 369 | 372 | 4,664,000 | 3,720 |
| 2015-04-10 | 375 | 375 | 364 | 367 | 6,713,000 | 3,670 |
| 2015-04-09 | 372 | 378 | 369 | 375 | 4,955,000 | 3,750 |
| 2015-04-08 | 374 | 379 | 367 | 371 | 6,900,000 | 3,710 |
| 2015-04-07 | 365 | 376 | 364 | 371 | 10,773,000 | 3,710 |
| 2015-04-06 | 347 | 366 | 345 | 358 | 10,654,000 | 3,580 |
| 2015-04-03 | 350 | 350 | 341 | 345 | 4,483,000 | 3,450 |
| 2015-04-02 | 338 | 349 | 337 | 344 | 6,503,000 | 3,440 |
| 2015-04-01 | 346 | 350 | 335 | 337 | 8,023,000 | 3,370 |
| 2015-03-31 | 357 | 360 | 349 | 350 | 5,946,000 | 3,500 |
| 2015-03-30 | 348 | 352 | 345 | 351 | 5,253,000 | 3,510 |
| 2015-03-27 | 340 | 354 | 340 | 349 | 7,689,000 | 3,490 |
| 2015-03-26 | 339 | 345 | 338 | 342 | 3,701,000 | 3,420 |
| 2015-03-25 | 340 | 345 | 337 | 344 | 4,215,000 | 3,440 |
| 2015-03-24 | 343 | 347 | 339 | 341 | 3,415,000 | 3,410 |
| 2015-03-23 | 348 | 349 | 343 | 347 | 5,053,000 | 3,470 |
| 2015-03-20 | 350 | 350 | 340 | 344 | 5,540,000 | 3,440 |
| 2015-03-19 | 347 | 350 | 342 | 348 | 5,549,000 | 3,480 |
| 2015-03-18 | 345 | 347 | 342 | 345 | 3,095,000 | 3,450 |
| 2015-03-17 | 351 | 351 | 344 | 345 | 4,557,000 | 3,450 |
| 2015-03-16 | 354 | 356 | 347 | 349 | 5,457,000 | 3,490 |
| 2015-03-13 | 358 | 359 | 354 | 358 | 8,032,000 | 3,580 |
| 2015-03-12 | 346 | 355 | 345 | 354 | 5,756,000 | 3,540 |
| 2015-03-11 | 334 | 349 | 334 | 344 | 6,054,000 | 3,440 |
| 2015-03-10 | 340 | 344 | 335 | 337 | 3,583,000 | 3,370 |
| 2015-03-09 | 340 | 342 | 336 | 338 | 4,446,000 | 3,380 |
| 2015-03-06 | 348 | 352 | 343 | 345 | 4,525,000 | 3,450 |
| 2015-03-05 | 337 | 346 | 337 | 345 | 4,803,000 | 3,450 |
| 2015-03-04 | 335 | 341 | 333 | 339 | 4,435,000 | 3,390 |
| 2015-03-03 | 343 | 348 | 340 | 340 | 6,230,000 | 3,400 |
| 2015-03-02 | 344 | 350 | 341 | 346 | 6,642,000 | 3,460 |
| 2015-02-27 | 340 | 345 | 338 | 344 | 6,748,000 | 3,440 |
| 2015-02-26 | 334 | 343 | 333 | 341 | 7,739,000 | 3,410 |
| 2015-02-25 | 339 | 344 | 329 | 333 | 14,282,000 | 3,330 |
| 2015-02-24 | 329 | 337 | 326 | 332 | 13,894,000 | 3,320 |
| 2015-02-23 | 324 | 325 | 319 | 322 | 6,317,000 | 3,220 |
| 2015-02-20 | 320 | 323 | 316 | 323 | 6,168,000 | 3,230 |
| 2015-02-19 | 320 | 324 | 319 | 323 | 4,096,000 | 3,230 |
| 2015-02-18 | 323 | 327 | 318 | 321 | 8,372,000 | 3,210 |
| 2015-02-17 | 325 | 327 | 319 | 323 | 7,456,000 | 3,230 |
| 2015-02-16 | 310 | 329 | 310 | 326 | 17,582,000 | 3,260 |
| 2015-02-13 | 292 | 310 | 289 | 306 | 10,041,000 | 3,060 |
| 2015-02-12 | 293 | 301 | 292 | 292 | 6,488,000 | 2,920 |
| 2015-02-10 | 296 | 302 | 287 | 289 | 7,288,000 | 2,890 |
| 2015-02-09 | 296 | 299 | 292 | 295 | 3,151,000 | 2,950 |
| 2015-02-06 | 292 | 296 | 290 | 294 | 3,324,000 | 2,940 |
| 2015-02-05 | 289 | 294 | 287 | 289 | 4,285,000 | 2,890 |
| 2015-02-04 | 289 | 293 | 288 | 290 | 4,556,000 | 2,900 |
| 2015-02-03 | 290 | 290 | 283 | 285 | 5,803,000 | 2,850 |
| 2015-02-02 | 291 | 296 | 285 | 288 | 7,392,000 | 2,880 |
| 2015-01-30 | 299 | 302 | 294 | 294 | 5,358,000 | 2,940 |
| 2015-01-29 | 299 | 300 | 295 | 296 | 3,997,000 | 2,960 |
| 2015-01-28 | 297 | 305 | 296 | 303 | 4,301,000 | 3,030 |
| 2015-01-27 | 294 | 305 | 294 | 300 | 8,097,000 | 3,000 |
| 2015-01-26 | 280 | 294 | 279 | 294 | 8,631,000 | 2,940 |
| 2015-01-23 | 279 | 284 | 278 | 283 | 5,035,000 | 2,830 |
| 2015-01-22 | 275 | 278 | 272 | 275 | 3,491,000 | 2,750 |
| 2015-01-21 | 280 | 281 | 275 | 276 | 3,726,000 | 2,760 |
| 2015-01-20 | 274 | 279 | 273 | 278 | 3,018,000 | 2,780 |
| 2015-01-19 | 272 | 276 | 269 | 275 | 3,449,000 | 2,750 |
| 2015-01-16 | 274 | 274 | 264 | 269 | 5,637,000 | 2,690 |
| 2015-01-15 | 275 | 281 | 275 | 278 | 3,809,000 | 2,780 |
| 2015-01-14 | 275 | 280 | 273 | 276 | 4,609,000 | 2,760 |
| 2015-01-13 | 276 | 279 | 270 | 278 | 4,271,000 | 2,780 |
| 2015-01-09 | 282 | 284 | 277 | 279 | 3,162,000 | 2,790 |
| 2015-01-08 | 281 | 285 | 280 | 281 | 3,874,000 | 2,810 |
| 2015-01-07 | 275 | 280 | 274 | 278 | 6,073,000 | 2,780 |
| 2015-01-06 | 282 | 284 | 277 | 278 | 5,420,000 | 2,780 |
| 2015-01-05 | 291 | 292 | 287 | 290 | 3,677,000 | 2,900 |
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
