ＤＩＣ(4631)の株価時系列情報
ＤＩＣ(4631)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 499 | 508 | 491 | 493 | 704,000 |
| 1991/12/27 | 496 | 500 | 491 | 495 | 226,000 |
| 1991/12/26 | 494 | 499 | 492 | 495 | 504,000 |
| 1991/12/25 | 495 | 500 | 491 | 499 | 482,000 |
| 1991/12/24 | 517 | 520 | 491 | 495 | 633,000 |
| 1991/12/20 | 516 | 520 | 510 | 510 | 309,000 |
| 1991/12/19 | 535 | 535 | 510 | 516 | 285,000 |
| 1991/12/18 | 545 | 545 | 540 | 540 | 175,000 |
| 1991/12/17 | 558 | 559 | 550 | 550 | 350,000 |
| 1991/12/16 | 552 | 562 | 550 | 559 | 186,000 |
| 1991/12/13 | 565 | 565 | 537 | 549 | 846,000 |
| 1991/12/12 | 545 | 549 | 536 | 536 | 368,000 |
| 1991/12/11 | 548 | 550 | 545 | 545 | 614,000 |
| 1991/12/10 | 560 | 560 | 540 | 548 | 578,000 |
| 1991/12/09 | 555 | 555 | 541 | 550 | 159,000 |
| 1991/12/06 | 536 | 550 | 536 | 540 | 427,000 |
| 1991/12/05 | 540 | 543 | 533 | 535 | 193,000 |
| 1991/12/04 | 524 | 550 | 523 | 550 | 391,000 |
| 1991/12/03 | 527 | 539 | 522 | 532 | 495,000 |
| 1991/12/02 | 526 | 530 | 517 | 522 | 615,000 |
| 1991/11/29 | 564 | 565 | 540 | 545 | 795,000 |
| 1991/11/28 | 580 | 580 | 565 | 565 | 358,000 |
| 1991/11/27 | 572 | 587 | 566 | 587 | 410,000 |
| 1991/11/26 | 570 | 574 | 556 | 562 | 470,000 |
| 1991/11/25 | 568 | 578 | 565 | 570 | 334,000 |
| 1991/11/22 | 580 | 580 | 571 | 572 | 453,000 |
| 1991/11/21 | 600 | 603 | 570 | 575 | 1,050,000 |
| 1991/11/20 | 577 | 608 | 577 | 581 | 2,211,000 |
| 1991/11/19 | 567 | 587 | 560 | 577 | 667,000 |
| 1991/11/18 | 545 | 565 | 545 | 560 | 815,000 |
| 1991/11/15 | 586 | 586 | 568 | 570 | 729,000 |
| 1991/11/14 | 594 | 599 | 585 | 585 | 428,000 |
| 1991/11/13 | 599 | 604 | 590 | 594 | 358,000 |
| 1991/11/12 | 580 | 596 | 578 | 596 | 633,000 |
| 1991/11/11 | 581 | 581 | 575 | 576 | 388,000 |
| 1991/11/08 | 608 | 610 | 591 | 591 | 505,000 |
| 1991/11/07 | 610 | 612 | 608 | 608 | 532,000 |
| 1991/11/06 | 609 | 615 | 608 | 608 | 1,845,000 |
| 1991/11/05 | 611 | 615 | 608 | 612 | 677,000 |
| 1991/11/01 | 611 | 615 | 610 | 611 | 670,000 |
| 1991/10/31 | 622 | 625 | 610 | 611 | 1,748,000 |
| 1991/10/30 | 619 | 632 | 618 | 618 | 1,607,000 |
| 1991/10/29 | 618 | 624 | 615 | 617 | 1,200,000 |
| 1991/10/28 | 616 | 620 | 615 | 615 | 632,000 |
| 1991/10/25 | 611 | 620 | 610 | 620 | 883,000 |
| 1991/10/24 | 621 | 626 | 616 | 616 | 798,000 |
| 1991/10/23 | 628 | 628 | 615 | 616 | 1,138,000 |
| 1991/10/22 | 615 | 630 | 614 | 629 | 1,479,000 |
| 1991/10/21 | 630 | 630 | 616 | 616 | 958,000 |
| 1991/10/18 | 631 | 633 | 621 | 622 | 1,373,000 |
| 1991/10/17 | 640 | 640 | 628 | 632 | 1,558,000 |
| 1991/10/16 | 646 | 648 | 638 | 640 | 1,831,000 |
| 1991/10/15 | 641 | 649 | 634 | 636 | 2,068,000 |
| 1991/10/14 | 631 | 637 | 626 | 630 | 1,329,000 |
| 1991/10/11 | 637 | 640 | 628 | 639 | 958,000 |
| 1991/10/09 | 625 | 643 | 625 | 627 | 1,455,000 |
| 1991/10/08 | 624 | 662 | 624 | 633 | 1,961,000 |
| 1991/10/07 | 637 | 639 | 625 | 627 | 935,000 |
| 1991/10/04 | 645 | 649 | 627 | 629 | 3,356,000 |
| 1991/10/03 | 660 | 660 | 647 | 651 | 3,612,000 |
| 1991/10/02 | 660 | 675 | 636 | 662 | 5,930,000 |
| 1991/10/01 | 661 | 677 | 655 | 655 | 5,539,000 |
| 1991/09/30 | 666 | 673 | 651 | 665 | 3,218,000 |
| 1991/09/27 | 674 | 694 | 662 | 675 | 8,171,000 |
| 1991/09/26 | 695 | 720 | 672 | 680 | 26,472,000 |
| 1991/09/25 | 604 | 701 | 603 | 701 | 21,631,000 |
| 1991/09/24 | 613 | 624 | 604 | 604 | 3,820,000 |
| 1991/09/20 | 675 | 679 | 623 | 633 | 25,870,000 |
| 1991/09/19 | 635 | 635 | 635 | 635 | 4,261,000 |
| 1991/09/18 | 547 | 549 | 531 | 535 | 1,065,000 |
| 1991/09/17 | 545 | 550 | 541 | 548 | 933,000 |
| 1991/09/13 | 535 | 541 | 521 | 540 | 1,564,000 |
| 1991/09/12 | 523 | 524 | 510 | 511 | 1,019,000 |
| 1991/09/11 | 508 | 525 | 508 | 523 | 1,035,000 |
| 1991/09/10 | 536 | 536 | 522 | 525 | 269,000 |
| 1991/09/09 | 535 | 548 | 535 | 535 | 397,000 |
| 1991/09/06 | 535 | 553 | 533 | 535 | 1,548,000 |
| 1991/09/05 | 520 | 537 | 518 | 535 | 1,167,000 |
| 1991/09/04 | 516 | 524 | 509 | 518 | 289,000 |
| 1991/09/03 | 521 | 525 | 505 | 525 | 1,028,000 |
| 1991/09/02 | 510 | 523 | 508 | 523 | 392,000 |
| 1991/08/30 | 504 | 509 | 504 | 508 | 243,000 |
| 1991/08/29 | 500 | 507 | 495 | 505 | 294,000 |
| 1991/08/28 | 485 | 510 | 477 | 510 | 356,000 |
| 1991/08/27 | 481 | 491 | 475 | 475 | 355,000 |
| 1991/08/26 | 505 | 505 | 471 | 476 | 226,000 |
| 1991/08/23 | 513 | 518 | 505 | 505 | 271,000 |
| 1991/08/22 | 524 | 524 | 510 | 523 | 386,000 |
| 1991/08/21 | 480 | 501 | 479 | 494 | 528,000 |
| 1991/08/20 | 495 | 500 | 470 | 480 | 323,000 |
| 1991/08/19 | 510 | 510 | 495 | 495 | 965,000 |
| 1991/08/16 | 520 | 525 | 515 | 520 | 227,000 |
| 1991/08/15 | 523 | 524 | 515 | 524 | 306,000 |
| 1991/08/14 | 525 | 531 | 518 | 523 | 438,000 |
| 1991/08/13 | 529 | 536 | 526 | 526 | 299,000 |
| 1991/08/12 | 549 | 549 | 542 | 543 | 495,000 |
| 1991/08/09 | 547 | 548 | 544 | 545 | 493,000 |
| 1991/08/08 | 548 | 558 | 546 | 550 | 407,000 |
| 1991/08/07 | 550 | 553 | 545 | 552 | 329,000 |
| 1991/08/06 | 547 | 550 | 546 | 550 | 416,000 |
| 1991/08/05 | 552 | 560 | 549 | 557 | 567,000 |
| 1991/08/02 | 560 | 568 | 560 | 560 | 766,000 |
| 1991/08/01 | 564 | 568 | 555 | 557 | 605,000 |
| 1991/07/31 | 568 | 574 | 565 | 572 | 1,339,000 |
| 1991/07/30 | 542 | 570 | 542 | 560 | 2,210,000 |
| 1991/07/29 | 541 | 550 | 538 | 540 | 549,000 |
| 1991/07/26 | 548 | 548 | 539 | 541 | 566,000 |
| 1991/07/25 | 530 | 540 | 530 | 540 | 687,000 |
| 1991/07/24 | 520 | 525 | 520 | 521 | 380,000 |
| 1991/07/23 | 525 | 525 | 515 | 525 | 351,000 |
| 1991/07/22 | 530 | 530 | 524 | 530 | 522,000 |
| 1991/07/19 | 534 | 535 | 527 | 530 | 359,000 |
| 1991/07/18 | 535 | 536 | 533 | 535 | 179,000 |
| 1991/07/17 | 535 | 538 | 534 | 538 | 211,000 |
| 1991/07/16 | 540 | 548 | 536 | 539 | 192,000 |
| 1991/07/15 | 541 | 550 | 538 | 550 | 121,000 |
| 1991/07/12 | 537 | 550 | 527 | 550 | 649,000 |
| 1991/07/11 | 540 | 542 | 531 | 535 | 568,000 |
| 1991/07/10 | 540 | 549 | 532 | 549 | 920,000 |
| 1991/07/09 | 510 | 540 | 500 | 540 | 778,000 |
| 1991/07/08 | 520 | 523 | 495 | 510 | 600,000 |
| 1991/07/05 | 522 | 525 | 512 | 525 | 351,000 |
| 1991/07/04 | 523 | 530 | 520 | 522 | 238,000 |
| 1991/07/03 | 545 | 545 | 537 | 543 | 311,000 |
| 1991/07/02 | 545 | 549 | 540 | 545 | 287,000 |
| 1991/07/01 | 541 | 546 | 533 | 540 | 198,000 |
| 1991/06/28 | 537 | 537 | 530 | 536 | 413,000 |
| 1991/06/27 | 530 | 537 | 525 | 533 | 352,000 |
| 1991/06/26 | 537 | 540 | 528 | 530 | 428,000 |
| 1991/06/25 | 540 | 545 | 528 | 536 | 442,000 |
| 1991/06/24 | 552 | 552 | 540 | 540 | 454,000 |
| 1991/06/21 | 556 | 556 | 537 | 550 | 1,088,000 |
| 1991/06/20 | 546 | 546 | 525 | 526 | 893,000 |
| 1991/06/19 | 554 | 555 | 545 | 546 | 984,000 |
| 1991/06/18 | 555 | 555 | 551 | 554 | 359,000 |
| 1991/06/17 | 562 | 565 | 551 | 551 | 472,000 |
| 1991/06/14 | 559 | 563 | 547 | 558 | 884,000 |
| 1991/06/13 | 548 | 560 | 541 | 559 | 447,000 |
| 1991/06/12 | 546 | 546 | 540 | 540 | 238,000 |
| 1991/06/11 | 547 | 550 | 545 | 545 | 193,000 |
| 1991/06/10 | 549 | 549 | 540 | 549 | 403,000 |
| 1991/06/07 | 554 | 559 | 550 | 554 | 583,000 |
| 1991/06/06 | 558 | 560 | 550 | 560 | 616,000 |
| 1991/06/05 | 575 | 575 | 554 | 554 | 326,000 |
| 1991/06/04 | 564 | 575 | 558 | 566 | 1,073,000 |
| 1991/06/03 | 560 | 574 | 560 | 569 | 1,048,000 |
| 1991/05/31 | 551 | 555 | 548 | 551 | 238,000 |
| 1991/05/30 | 555 | 555 | 543 | 544 | 141,000 |
| 1991/05/29 | 561 | 561 | 540 | 549 | 493,000 |
| 1991/05/28 | 565 | 569 | 556 | 560 | 275,000 |
| 1991/05/27 | 569 | 569 | 565 | 565 | 115,000 |
| 1991/05/24 | 577 | 577 | 562 | 565 | 200,000 |
| 1991/05/23 | 555 | 578 | 555 | 578 | 655,000 |
| 1991/05/22 | 537 | 559 | 537 | 559 | 387,000 |
| 1991/05/21 | 532 | 544 | 530 | 543 | 193,000 |
| 1991/05/20 | 537 | 545 | 530 | 537 | 119,000 |
| 1991/05/17 | 542 | 551 | 535 | 545 | 153,000 |
| 1991/05/16 | 541 | 541 | 530 | 541 | 259,000 |
| 1991/05/15 | 545 | 545 | 540 | 544 | 307,000 |
| 1991/05/14 | 562 | 564 | 551 | 551 | 188,000 |
| 1991/05/13 | 560 | 565 | 554 | 562 | 154,000 |
| 1991/05/10 | 562 | 570 | 553 | 555 | 302,000 |
| 1991/05/09 | 570 | 570 | 562 | 570 | 338,000 |
| 1991/05/08 | 560 | 571 | 557 | 568 | 1,048,000 |
| 1991/05/07 | 558 | 565 | 555 | 555 | 124,000 |
| 1991/05/02 | 567 | 570 | 557 | 560 | 370,000 |
| 1991/05/01 | 556 | 569 | 551 | 565 | 276,000 |
| 1991/04/30 | 554 | 557 | 547 | 555 | 537,000 |
| 1991/04/26 | 550 | 558 | 550 | 557 | 324,000 |
| 1991/04/25 | 553 | 560 | 550 | 550 | 595,000 |
| 1991/04/24 | 565 | 565 | 555 | 556 | 416,000 |
| 1991/04/23 | 553 | 570 | 553 | 565 | 390,000 |
| 1991/04/22 | 557 | 568 | 555 | 558 | 453,000 |
| 1991/04/19 | 570 | 578 | 563 | 563 | 713,000 |
| 1991/04/18 | 575 | 575 | 571 | 571 | 512,000 |
| 1991/04/17 | 585 | 590 | 575 | 575 | 652,000 |
| 1991/04/16 | 593 | 597 | 579 | 585 | 624,000 |
| 1991/04/15 | 598 | 605 | 592 | 597 | 865,000 |
| 1991/04/12 | 569 | 617 | 569 | 617 | 629,000 |
| 1991/04/11 | 571 | 580 | 570 | 579 | 427,000 |
| 1991/04/10 | 581 | 585 | 575 | 580 | 333,000 |
| 1991/04/09 | 588 | 590 | 581 | 588 | 333,000 |
| 1991/04/08 | 593 | 599 | 585 | 594 | 672,000 |
| 1991/04/05 | 604 | 605 | 593 | 599 | 620,000 |
| 1991/04/04 | 605 | 609 | 596 | 608 | 660,000 |
| 1991/04/03 | 595 | 614 | 589 | 605 | 1,093,000 |
| 1991/04/02 | 602 | 602 | 586 | 595 | 644,000 |
| 1991/04/01 | 604 | 605 | 590 | 605 | 551,000 |
| 1991/03/29 | 619 | 625 | 603 | 604 | 2,475,000 |
| 1991/03/28 | 585 | 620 | 582 | 620 | 3,160,000 |
| 1991/03/27 | 592 | 595 | 581 | 585 | 1,358,000 |
| 1991/03/26 | 557 | 580 | 557 | 575 | 596,000 |
| 1991/03/25 | 562 | 568 | 551 | 553 | 1,119,000 |
| 1991/03/22 | 580 | 583 | 572 | 572 | 607,000 |
| 1991/03/20 | 580 | 589 | 580 | 580 | 882,000 |
| 1991/03/19 | 609 | 613 | 594 | 595 | 1,414,000 |
| 1991/03/18 | 609 | 620 | 605 | 615 | 2,184,000 |
| 1991/03/15 | 606 | 612 | 603 | 609 | 1,698,000 |
| 1991/03/14 | 616 | 616 | 602 | 604 | 1,596,000 |
| 1991/03/13 | 640 | 640 | 606 | 612 | 4,719,000 |
| 1991/03/12 | 620 | 644 | 618 | 634 | 14,252,000 |
| 1991/03/11 | 608 | 614 | 599 | 611 | 4,402,000 |
| 1991/03/08 | 585 | 599 | 584 | 598 | 2,627,000 |
| 1991/03/07 | 590 | 605 | 576 | 579 | 5,494,000 |
| 1991/03/06 | 580 | 595 | 566 | 590 | 5,742,000 |
| 1991/03/05 | 542 | 553 | 538 | 550 | 560,000 |
| 1991/03/04 | 551 | 556 | 541 | 541 | 381,000 |
| 1991/03/01 | 560 | 560 | 548 | 556 | 816,000 |
| 1991/02/28 | 564 | 569 | 552 | 560 | 1,404,000 |
| 1991/02/27 | 550 | 560 | 547 | 554 | 1,672,000 |
| 1991/02/26 | 595 | 597 | 565 | 570 | 2,583,000 |
| 1991/02/25 | 578 | 598 | 572 | 598 | 6,767,000 |
| 1991/02/22 | 560 | 584 | 550 | 568 | 5,843,000 |
| 1991/02/21 | 530 | 554 | 528 | 545 | 2,384,000 |
| 1991/02/20 | 541 | 549 | 518 | 532 | 1,823,000 |
| 1991/02/19 | 538 | 560 | 534 | 539 | 2,899,000 |
| 1991/02/18 | 525 | 544 | 525 | 539 | 1,445,000 |
| 1991/02/15 | 514 | 515 | 505 | 515 | 750,000 |
| 1991/02/14 | 502 | 529 | 502 | 514 | 1,249,000 |
| 1991/02/13 | 505 | 509 | 500 | 508 | 741,000 |
| 1991/02/12 | 505 | 507 | 500 | 505 | 949,000 |
| 1991/02/08 | 475 | 497 | 472 | 485 | 895,000 |
| 1991/02/07 | 470 | 475 | 463 | 472 | 707,000 |
| 1991/02/06 | 450 | 470 | 450 | 468 | 878,000 |
| 1991/02/05 | 442 | 446 | 440 | 445 | 491,000 |
| 1991/02/04 | 443 | 443 | 430 | 442 | 258,000 |
| 1991/02/01 | 435 | 435 | 429 | 433 | 407,000 |
| 1991/01/31 | 450 | 450 | 435 | 435 | 284,000 |
| 1991/01/30 | 449 | 450 | 445 | 446 | 138,000 |
| 1991/01/29 | 444 | 450 | 443 | 449 | 122,000 |
| 1991/01/28 | 451 | 455 | 448 | 448 | 166,000 |
| 1991/01/25 | 453 | 455 | 447 | 452 | 388,000 |
| 1991/01/24 | 441 | 450 | 441 | 448 | 276,000 |
| 1991/01/23 | 451 | 458 | 440 | 440 | 488,000 |
| 1991/01/22 | 465 | 465 | 455 | 460 | 295,000 |
| 1991/01/21 | 473 | 473 | 458 | 463 | 395,000 |
| 1991/01/18 | 479 | 484 | 456 | 473 | 882,000 |
| 1991/01/17 | 437 | 484 | 437 | 469 | 888,000 |
| 1991/01/16 | 459 | 459 | 445 | 447 | 327,000 |
| 1991/01/14 | 464 | 464 | 450 | 464 | 566,000 |
| 1991/01/11 | 454 | 460 | 449 | 459 | 496,000 |
| 1991/01/10 | 439 | 450 | 439 | 449 | 189,000 |
| 1991/01/09 | 447 | 457 | 438 | 438 | 224,000 |
| 1991/01/08 | 451 | 454 | 436 | 447 | 276,000 |
| 1991/01/07 | 471 | 471 | 453 | 460 | 205,000 |
| 1991/01/04 | 473 | 473 | 463 | 472 | 134,000 |