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 |
|---|---|---|---|---|---|
| 1996/12/30 | 427 | 430 | 424 | 429 | 176,000 |
| 1996/12/27 | 426 | 430 | 423 | 430 | 275,000 |
| 1996/12/26 | 428 | 428 | 410 | 424 | 195,000 |
| 1996/12/25 | 415 | 432 | 415 | 428 | 298,000 |
| 1996/12/24 | 418 | 431 | 412 | 412 | 409,000 |
| 1996/12/20 | 421 | 421 | 415 | 418 | 520,000 |
| 1996/12/19 | 443 | 446 | 415 | 415 | 326,000 |
| 1996/12/18 | 447 | 451 | 441 | 448 | 314,000 |
| 1996/12/17 | 453 | 456 | 451 | 452 | 156,000 |
| 1996/12/16 | 458 | 458 | 452 | 457 | 219,000 |
| 1996/12/13 | 447 | 452 | 441 | 451 | 1,791,000 |
| 1996/12/12 | 444 | 449 | 436 | 449 | 646,000 |
| 1996/12/11 | 457 | 457 | 448 | 449 | 496,000 |
| 1996/12/10 | 468 | 473 | 460 | 462 | 161,000 |
| 1996/12/09 | 469 | 470 | 460 | 468 | 244,000 |
| 1996/12/06 | 468 | 470 | 463 | 464 | 228,000 |
| 1996/12/05 | 466 | 479 | 462 | 473 | 347,000 |
| 1996/12/04 | 452 | 465 | 452 | 465 | 402,000 |
| 1996/12/03 | 456 | 462 | 450 | 462 | 109,000 |
| 1996/12/02 | 461 | 462 | 456 | 461 | 162,000 |
| 1996/11/29 | 471 | 471 | 451 | 451 | 486,000 |
| 1996/11/28 | 474 | 481 | 472 | 481 | 163,000 |
| 1996/11/27 | 474 | 475 | 470 | 475 | 359,000 |
| 1996/11/26 | 484 | 485 | 480 | 484 | 528,000 |
| 1996/11/25 | 491 | 491 | 475 | 475 | 403,000 |
| 1996/11/22 | 485 | 485 | 482 | 485 | 196,000 |
| 1996/11/21 | 489 | 492 | 485 | 490 | 304,000 |
| 1996/11/20 | 489 | 492 | 486 | 492 | 334,000 |
| 1996/11/19 | 485 | 485 | 481 | 484 | 180,000 |
| 1996/11/18 | 480 | 484 | 476 | 484 | 187,000 |
| 1996/11/15 | 480 | 488 | 480 | 485 | 300,000 |
| 1996/11/14 | 470 | 485 | 470 | 485 | 536,000 |
| 1996/11/13 | 484 | 484 | 464 | 467 | 2,381,000 |
| 1996/11/12 | 484 | 489 | 484 | 489 | 116,000 |
| 1996/11/11 | 494 | 495 | 490 | 493 | 303,000 |
| 1996/11/08 | 484 | 490 | 483 | 489 | 220,000 |
| 1996/11/07 | 489 | 491 | 475 | 479 | 445,000 |
| 1996/11/06 | 485 | 487 | 479 | 484 | 206,000 |
| 1996/11/05 | 486 | 487 | 476 | 478 | 311,000 |
| 1996/11/01 | 492 | 492 | 479 | 486 | 462,000 |
| 1996/10/31 | 483 | 488 | 483 | 487 | 476,000 |
| 1996/10/30 | 487 | 487 | 478 | 485 | 115,000 |
| 1996/10/29 | 479 | 490 | 474 | 482 | 337,000 |
| 1996/10/28 | 478 | 478 | 466 | 469 | 258,000 |
| 1996/10/25 | 480 | 481 | 475 | 478 | 737,000 |
| 1996/10/24 | 493 | 493 | 475 | 475 | 325,000 |
| 1996/10/23 | 494 | 494 | 480 | 493 | 392,000 |
| 1996/10/22 | 490 | 495 | 488 | 495 | 259,000 |
| 1996/10/21 | 504 | 504 | 492 | 492 | 301,000 |
| 1996/10/18 | 494 | 506 | 493 | 506 | 438,000 |
| 1996/10/17 | 500 | 503 | 495 | 503 | 284,000 |
| 1996/10/16 | 497 | 497 | 491 | 494 | 239,000 |
| 1996/10/15 | 486 | 495 | 485 | 495 | 224,000 |
| 1996/10/14 | 484 | 489 | 480 | 489 | 225,000 |
| 1996/10/11 | 480 | 484 | 478 | 484 | 202,000 |
| 1996/10/09 | 481 | 483 | 475 | 476 | 352,000 |
| 1996/10/08 | 484 | 487 | 484 | 484 | 326,000 |
| 1996/10/07 | 485 | 486 | 482 | 486 | 516,000 |
| 1996/10/04 | 487 | 488 | 483 | 484 | 553,000 |
| 1996/10/03 | 493 | 496 | 490 | 492 | 217,000 |
| 1996/10/02 | 489 | 495 | 489 | 494 | 747,000 |
| 1996/10/01 | 483 | 492 | 481 | 492 | 420,000 |
| 1996/09/30 | 481 | 484 | 481 | 483 | 454,000 |
| 1996/09/27 | 483 | 484 | 478 | 480 | 800,000 |
| 1996/09/26 | 480 | 486 | 476 | 480 | 264,000 |
| 1996/09/25 | 483 | 485 | 480 | 485 | 246,000 |
| 1996/09/24 | 476 | 479 | 476 | 479 | 453,000 |
| 1996/09/20 | 490 | 490 | 485 | 486 | 497,000 |
| 1996/09/19 | 487 | 495 | 487 | 494 | 619,000 |
| 1996/09/18 | 488 | 494 | 488 | 490 | 1,675,000 |
| 1996/09/17 | 482 | 487 | 478 | 482 | 579,000 |
| 1996/09/13 | 467 | 467 | 460 | 467 | 1,166,000 |
| 1996/09/12 | 466 | 471 | 461 | 471 | 1,095,000 |
| 1996/09/11 | 465 | 468 | 462 | 462 | 853,000 |
| 1996/09/10 | 460 | 470 | 460 | 462 | 626,000 |
| 1996/09/09 | 461 | 464 | 457 | 459 | 818,000 |
| 1996/09/06 | 461 | 463 | 456 | 456 | 466,000 |
| 1996/09/05 | 460 | 463 | 459 | 462 | 799,000 |
| 1996/09/04 | 466 | 467 | 460 | 460 | 366,000 |
| 1996/09/03 | 467 | 467 | 463 | 466 | 345,000 |
| 1996/09/02 | 472 | 472 | 463 | 468 | 263,000 |
| 1996/08/30 | 468 | 474 | 460 | 474 | 577,000 |
| 1996/08/29 | 488 | 488 | 479 | 479 | 296,000 |
| 1996/08/28 | 488 | 490 | 481 | 482 | 387,000 |
| 1996/08/27 | 494 | 495 | 492 | 493 | 502,000 |
| 1996/08/26 | 491 | 497 | 490 | 493 | 904,000 |
| 1996/08/23 | 496 | 496 | 485 | 490 | 345,000 |
| 1996/08/22 | 500 | 501 | 493 | 493 | 339,000 |
| 1996/08/21 | 499 | 501 | 494 | 501 | 293,000 |
| 1996/08/20 | 486 | 498 | 486 | 498 | 516,000 |
| 1996/08/19 | 486 | 494 | 484 | 485 | 557,000 |
| 1996/08/16 | 500 | 500 | 491 | 491 | 369,000 |
| 1996/08/15 | 503 | 503 | 495 | 495 | 565,000 |
| 1996/08/14 | 495 | 501 | 495 | 501 | 320,000 |
| 1996/08/13 | 495 | 510 | 495 | 500 | 408,000 |
| 1996/08/12 | 489 | 495 | 489 | 493 | 275,000 |
| 1996/08/09 | 489 | 491 | 486 | 489 | 460,000 |
| 1996/08/08 | 482 | 489 | 482 | 489 | 143,000 |
| 1996/08/07 | 484 | 485 | 481 | 481 | 336,000 |
| 1996/08/06 | 479 | 490 | 478 | 484 | 1,140,000 |
| 1996/08/05 | 488 | 488 | 482 | 486 | 210,000 |
| 1996/08/02 | 488 | 488 | 482 | 484 | 503,000 |
| 1996/08/01 | 482 | 487 | 479 | 484 | 619,000 |
| 1996/07/31 | 475 | 477 | 471 | 477 | 1,286,000 |
| 1996/07/30 | 484 | 484 | 471 | 477 | 1,271,000 |
| 1996/07/29 | 496 | 497 | 487 | 489 | 886,000 |
| 1996/07/26 | 497 | 500 | 495 | 496 | 2,494,000 |
| 1996/07/25 | 505 | 515 | 504 | 508 | 1,393,000 |
| 1996/07/24 | 495 | 500 | 494 | 500 | 514,000 |
| 1996/07/23 | 493 | 504 | 485 | 504 | 1,324,000 |
| 1996/07/22 | 526 | 526 | 503 | 503 | 630,000 |
| 1996/07/19 | 529 | 531 | 515 | 516 | 593,000 |
| 1996/07/18 | 538 | 538 | 528 | 531 | 550,000 |
| 1996/07/17 | 536 | 537 | 529 | 534 | 209,000 |
| 1996/07/16 | 535 | 540 | 533 | 540 | 296,000 |
| 1996/07/15 | 543 | 543 | 540 | 541 | 251,000 |
| 1996/07/12 | 543 | 551 | 543 | 543 | 587,000 |
| 1996/07/11 | 544 | 548 | 543 | 548 | 422,000 |
| 1996/07/10 | 546 | 548 | 541 | 544 | 901,000 |
| 1996/07/09 | 543 | 545 | 542 | 544 | 231,000 |
| 1996/07/08 | 543 | 545 | 540 | 545 | 688,000 |
| 1996/07/05 | 543 | 545 | 542 | 542 | 563,000 |
| 1996/07/04 | 554 | 554 | 544 | 545 | 506,000 |
| 1996/07/03 | 554 | 554 | 553 | 554 | 244,000 |
| 1996/07/02 | 560 | 560 | 553 | 554 | 275,000 |
| 1996/07/01 | 560 | 560 | 550 | 558 | 330,000 |
| 1996/06/28 | 556 | 562 | 554 | 562 | 871,000 |
| 1996/06/27 | 556 | 556 | 553 | 555 | 434,000 |
| 1996/06/26 | 557 | 560 | 554 | 557 | 257,000 |
| 1996/06/25 | 560 | 560 | 553 | 554 | 708,000 |
| 1996/06/24 | 554 | 554 | 552 | 553 | 814,000 |
| 1996/06/21 | 555 | 559 | 549 | 554 | 558,000 |
| 1996/06/20 | 547 | 559 | 540 | 559 | 321,000 |
| 1996/06/19 | 549 | 550 | 539 | 539 | 787,000 |
| 1996/06/18 | 559 | 559 | 550 | 555 | 413,000 |
| 1996/06/17 | 557 | 564 | 556 | 556 | 1,107,000 |
| 1996/06/14 | 552 | 558 | 552 | 557 | 1,070,000 |
| 1996/06/13 | 545 | 553 | 545 | 548 | 574,000 |
| 1996/06/12 | 541 | 547 | 540 | 544 | 858,000 |
| 1996/06/11 | 536 | 543 | 536 | 543 | 460,000 |
| 1996/06/10 | 535 | 540 | 531 | 539 | 460,000 |
| 1996/06/07 | 531 | 540 | 530 | 535 | 3,523,000 |
| 1996/06/06 | 527 | 532 | 524 | 528 | 485,000 |
| 1996/06/05 | 529 | 529 | 522 | 527 | 196,000 |
| 1996/06/04 | 524 | 529 | 521 | 527 | 661,000 |
| 1996/06/03 | 528 | 530 | 517 | 521 | 550,000 |
| 1996/05/31 | 526 | 535 | 526 | 528 | 400,000 |
| 1996/05/30 | 535 | 540 | 531 | 535 | 709,000 |
| 1996/05/29 | 541 | 543 | 536 | 541 | 265,000 |
| 1996/05/28 | 540 | 541 | 538 | 541 | 323,000 |
| 1996/05/27 | 548 | 548 | 538 | 540 | 152,000 |
| 1996/05/24 | 538 | 550 | 533 | 550 | 349,000 |
| 1996/05/23 | 536 | 540 | 535 | 536 | 394,000 |
| 1996/05/22 | 539 | 542 | 532 | 539 | 118,000 |
| 1996/05/21 | 536 | 542 | 530 | 540 | 352,000 |
| 1996/05/20 | 545 | 547 | 536 | 542 | 319,000 |
| 1996/05/17 | 547 | 548 | 535 | 542 | 512,000 |
| 1996/05/16 | 545 | 554 | 540 | 549 | 995,000 |
| 1996/05/15 | 533 | 540 | 533 | 540 | 514,000 |
| 1996/05/14 | 531 | 531 | 527 | 528 | 106,000 |
| 1996/05/13 | 538 | 540 | 525 | 526 | 283,000 |
| 1996/05/10 | 536 | 548 | 535 | 540 | 2,114,000 |
| 1996/05/09 | 560 | 560 | 547 | 550 | 487,000 |
| 1996/05/08 | 547 | 567 | 543 | 561 | 1,269,000 |
| 1996/05/07 | 539 | 540 | 536 | 539 | 669,000 |
| 1996/05/02 | 553 | 559 | 535 | 549 | 449,000 |
| 1996/05/01 | 569 | 569 | 559 | 561 | 311,000 |
| 1996/04/30 | 557 | 570 | 555 | 569 | 639,000 |
| 1996/04/26 | 566 | 566 | 556 | 560 | 550,000 |
| 1996/04/25 | 563 | 568 | 558 | 561 | 1,980,000 |
| 1996/04/24 | 560 | 561 | 558 | 560 | 642,000 |
| 1996/04/23 | 558 | 567 | 556 | 564 | 1,314,000 |
| 1996/04/22 | 537 | 555 | 537 | 555 | 668,000 |
| 1996/04/19 | 540 | 540 | 533 | 537 | 339,000 |
| 1996/04/18 | 542 | 544 | 538 | 544 | 625,000 |
| 1996/04/17 | 550 | 552 | 544 | 552 | 916,000 |
| 1996/04/16 | 545 | 553 | 544 | 551 | 1,413,000 |
| 1996/04/15 | 542 | 546 | 539 | 544 | 1,162,000 |
| 1996/04/12 | 535 | 538 | 530 | 534 | 1,086,000 |
| 1996/04/11 | 536 | 542 | 534 | 540 | 619,000 |
| 1996/04/10 | 536 | 538 | 532 | 532 | 334,000 |
| 1996/04/09 | 533 | 539 | 533 | 539 | 1,070,000 |
| 1996/04/08 | 535 | 536 | 531 | 535 | 1,395,000 |
| 1996/04/05 | 534 | 540 | 530 | 533 | 823,000 |
| 1996/04/04 | 525 | 530 | 522 | 529 | 218,000 |
| 1996/04/03 | 535 | 535 | 520 | 522 | 787,000 |
| 1996/04/02 | 525 | 535 | 525 | 535 | 582,000 |
| 1996/04/01 | 536 | 537 | 525 | 525 | 651,000 |
| 1996/03/29 | 518 | 537 | 516 | 531 | 1,460,000 |
| 1996/03/28 | 511 | 513 | 509 | 513 | 677,000 |
| 1996/03/27 | 510 | 514 | 505 | 514 | 719,000 |
| 1996/03/26 | 510 | 522 | 510 | 514 | 762,000 |
| 1996/03/25 | 525 | 525 | 515 | 523 | 421,000 |
| 1996/03/22 | 509 | 516 | 506 | 515 | 648,000 |
| 1996/03/21 | 492 | 505 | 491 | 505 | 367,000 |
| 1996/03/19 | 489 | 492 | 485 | 490 | 493,000 |
| 1996/03/18 | 487 | 494 | 482 | 484 | 653,000 |
| 1996/03/15 | 480 | 487 | 480 | 485 | 282,000 |
| 1996/03/14 | 480 | 482 | 475 | 475 | 141,000 |
| 1996/03/13 | 485 | 486 | 476 | 482 | 365,000 |
| 1996/03/12 | 490 | 490 | 480 | 488 | 553,000 |
| 1996/03/11 | 475 | 484 | 475 | 481 | 180,000 |
| 1996/03/08 | 474 | 485 | 473 | 482 | 1,416,000 |
| 1996/03/07 | 473 | 478 | 470 | 473 | 200,000 |
| 1996/03/06 | 477 | 486 | 472 | 486 | 174,000 |
| 1996/03/05 | 482 | 486 | 477 | 480 | 192,000 |
| 1996/03/04 | 488 | 489 | 484 | 487 | 248,000 |
| 1996/03/01 | 476 | 488 | 469 | 488 | 340,000 |
| 1996/02/29 | 482 | 486 | 465 | 478 | 694,000 |
| 1996/02/28 | 485 | 490 | 477 | 477 | 262,000 |
| 1996/02/27 | 488 | 490 | 481 | 490 | 353,000 |
| 1996/02/26 | 478 | 485 | 475 | 485 | 148,000 |
| 1996/02/23 | 492 | 492 | 479 | 480 | 345,000 |
| 1996/02/22 | 490 | 493 | 485 | 492 | 290,000 |
| 1996/02/21 | 501 | 501 | 480 | 490 | 450,000 |
| 1996/02/20 | 504 | 506 | 502 | 506 | 820,000 |
| 1996/02/19 | 504 | 511 | 504 | 509 | 671,000 |
| 1996/02/16 | 504 | 505 | 499 | 504 | 894,000 |
| 1996/02/15 | 501 | 507 | 499 | 501 | 465,000 |
| 1996/02/14 | 505 | 506 | 500 | 505 | 508,000 |
| 1996/02/13 | 505 | 507 | 498 | 503 | 274,000 |
| 1996/02/09 | 504 | 510 | 501 | 504 | 875,000 |
| 1996/02/08 | 510 | 511 | 500 | 504 | 676,000 |
| 1996/02/07 | 515 | 518 | 509 | 515 | 1,111,000 |
| 1996/02/06 | 509 | 510 | 498 | 509 | 483,000 |
| 1996/02/05 | 508 | 508 | 498 | 500 | 428,000 |
| 1996/02/02 | 514 | 518 | 510 | 516 | 1,022,000 |
| 1996/02/01 | 506 | 512 | 506 | 512 | 963,000 |
| 1996/01/31 | 505 | 509 | 502 | 509 | 1,215,000 |
| 1996/01/30 | 490 | 504 | 490 | 504 | 1,036,000 |
| 1996/01/29 | 487 | 490 | 485 | 487 | 279,000 |
| 1996/01/26 | 485 | 485 | 481 | 485 | 256,000 |
| 1996/01/25 | 485 | 488 | 481 | 485 | 849,000 |
| 1996/01/24 | 485 | 485 | 480 | 484 | 206,000 |
| 1996/01/23 | 488 | 495 | 485 | 490 | 796,000 |
| 1996/01/22 | 479 | 489 | 479 | 484 | 364,000 |
| 1996/01/19 | 475 | 480 | 472 | 480 | 363,000 |
| 1996/01/18 | 500 | 500 | 490 | 490 | 142,000 |
| 1996/01/17 | 501 | 507 | 500 | 501 | 1,503,000 |
| 1996/01/16 | 486 | 503 | 486 | 499 | 1,237,000 |
| 1996/01/12 | 487 | 488 | 471 | 476 | 437,000 |
| 1996/01/11 | 487 | 489 | 482 | 487 | 209,000 |
| 1996/01/10 | 490 | 495 | 489 | 495 | 476,000 |
| 1996/01/09 | 495 | 499 | 494 | 499 | 724,000 |
| 1996/01/08 | 491 | 495 | 488 | 495 | 702,000 |
| 1996/01/05 | 492 | 495 | 485 | 491 | 718,000 |
| 1996/01/04 | 491 | 495 | 490 | 492 | 636,000 |