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 |
|---|---|---|---|---|---|
| 2002/12/30 | 190 | 190 | 187 | 190 | 280,000 |
| 2002/12/27 | 189 | 192 | 185 | 192 | 679,000 |
| 2002/12/26 | 182 | 188 | 181 | 188 | 713,000 |
| 2002/12/25 | 184 | 185 | 181 | 182 | 861,000 |
| 2002/12/24 | 184 | 185 | 180 | 185 | 967,000 |
| 2002/12/20 | 177 | 185 | 176 | 184 | 1,428,000 |
| 2002/12/19 | 173 | 177 | 171 | 177 | 1,543,000 |
| 2002/12/18 | 179 | 181 | 174 | 174 | 1,140,000 |
| 2002/12/17 | 183 | 185 | 180 | 182 | 873,000 |
| 2002/12/16 | 185 | 187 | 182 | 183 | 592,000 |
| 2002/12/13 | 188 | 192 | 184 | 185 | 2,103,000 |
| 2002/12/12 | 191 | 194 | 191 | 193 | 544,000 |
| 2002/12/11 | 195 | 197 | 190 | 192 | 911,000 |
| 2002/12/10 | 195 | 198 | 194 | 196 | 1,009,000 |
| 2002/12/09 | 195 | 202 | 195 | 196 | 549,000 |
| 2002/12/06 | 199 | 201 | 196 | 197 | 690,000 |
| 2002/12/05 | 204 | 205 | 199 | 200 | 839,000 |
| 2002/12/04 | 204 | 206 | 201 | 204 | 924,000 |
| 2002/12/03 | 202 | 209 | 201 | 206 | 1,453,000 |
| 2002/12/02 | 207 | 207 | 198 | 199 | 1,065,000 |
| 2002/11/29 | 205 | 211 | 204 | 208 | 1,547,000 |
| 2002/11/28 | 205 | 205 | 202 | 202 | 1,289,000 |
| 2002/11/27 | 194 | 203 | 192 | 198 | 1,030,000 |
| 2002/11/26 | 203 | 208 | 194 | 194 | 1,042,000 |
| 2002/11/25 | 201 | 209 | 201 | 208 | 1,236,000 |
| 2002/11/22 | 200 | 202 | 192 | 199 | 1,692,000 |
| 2002/11/21 | 189 | 201 | 189 | 199 | 1,982,000 |
| 2002/11/20 | 175 | 187 | 173 | 184 | 1,562,000 |
| 2002/11/19 | 183 | 183 | 172 | 175 | 1,647,000 |
| 2002/11/18 | 192 | 192 | 184 | 185 | 683,000 |
| 2002/11/15 | 193 | 193 | 189 | 192 | 849,000 |
| 2002/11/14 | 193 | 195 | 187 | 190 | 929,000 |
| 2002/11/13 | 198 | 199 | 193 | 194 | 995,000 |
| 2002/11/12 | 198 | 203 | 197 | 199 | 791,000 |
| 2002/11/11 | 206 | 209 | 202 | 202 | 762,000 |
| 2002/11/08 | 208 | 213 | 207 | 208 | 738,000 |
| 2002/11/07 | 216 | 220 | 212 | 215 | 699,000 |
| 2002/11/06 | 218 | 220 | 215 | 216 | 715,000 |
| 2002/11/05 | 213 | 218 | 213 | 216 | 1,013,000 |
| 2002/11/01 | 219 | 219 | 208 | 210 | 1,897,000 |
| 2002/10/31 | 211 | 211 | 205 | 210 | 741,000 |
| 2002/10/30 | 207 | 214 | 207 | 209 | 950,000 |
| 2002/10/29 | 213 | 217 | 212 | 214 | 481,000 |
| 2002/10/28 | 217 | 217 | 208 | 213 | 449,000 |
| 2002/10/25 | 213 | 217 | 210 | 217 | 1,099,000 |
| 2002/10/24 | 214 | 214 | 210 | 212 | 586,000 |
| 2002/10/23 | 204 | 215 | 202 | 213 | 1,219,000 |
| 2002/10/22 | 213 | 213 | 208 | 208 | 942,000 |
| 2002/10/21 | 208 | 214 | 207 | 213 | 1,369,000 |
| 2002/10/18 | 205 | 207 | 203 | 205 | 1,098,000 |
| 2002/10/17 | 205 | 209 | 203 | 204 | 1,187,000 |
| 2002/10/16 | 207 | 219 | 207 | 210 | 1,609,000 |
| 2002/10/15 | 195 | 201 | 194 | 199 | 1,199,000 |
| 2002/10/11 | 191 | 194 | 189 | 194 | 776,000 |
| 2002/10/10 | 185 | 188 | 181 | 188 | 1,595,000 |
| 2002/10/09 | 195 | 195 | 185 | 187 | 1,036,000 |
| 2002/10/08 | 190 | 198 | 190 | 194 | 957,000 |
| 2002/10/07 | 200 | 200 | 191 | 191 | 652,000 |
| 2002/10/04 | 200 | 202 | 198 | 201 | 683,000 |
| 2002/10/03 | 208 | 208 | 202 | 203 | 919,000 |
| 2002/10/02 | 209 | 209 | 206 | 207 | 875,000 |
| 2002/10/01 | 207 | 207 | 205 | 206 | 619,000 |
| 2002/09/30 | 206 | 211 | 206 | 208 | 435,000 |
| 2002/09/27 | 206 | 212 | 206 | 210 | 1,096,000 |
| 2002/09/26 | 210 | 210 | 206 | 206 | 727,000 |
| 2002/09/25 | 207 | 208 | 204 | 207 | 896,000 |
| 2002/09/24 | 207 | 207 | 202 | 207 | 886,000 |
| 2002/09/20 | 210 | 213 | 208 | 208 | 1,115,000 |
| 2002/09/19 | 216 | 221 | 213 | 214 | 1,530,000 |
| 2002/09/18 | 209 | 213 | 207 | 213 | 922,000 |
| 2002/09/17 | 203 | 219 | 203 | 212 | 5,396,000 |
| 2002/09/13 | 198 | 199 | 196 | 198 | 2,075,000 |
| 2002/09/12 | 201 | 204 | 199 | 203 | 873,000 |
| 2002/09/11 | 202 | 204 | 199 | 200 | 1,426,000 |
| 2002/09/10 | 203 | 207 | 201 | 203 | 1,554,000 |
| 2002/09/09 | 206 | 207 | 202 | 202 | 1,211,000 |
| 2002/09/06 | 200 | 203 | 195 | 201 | 910,000 |
| 2002/09/05 | 201 | 204 | 199 | 201 | 1,506,000 |
| 2002/09/04 | 200 | 203 | 196 | 200 | 1,523,000 |
| 2002/09/03 | 211 | 212 | 206 | 208 | 1,315,000 |
| 2002/09/02 | 217 | 218 | 213 | 213 | 947,000 |
| 2002/08/30 | 221 | 224 | 216 | 219 | 1,136,000 |
| 2002/08/29 | 223 | 225 | 222 | 222 | 1,231,000 |
| 2002/08/28 | 225 | 227 | 222 | 225 | 2,710,000 |
| 2002/08/27 | 225 | 227 | 219 | 221 | 1,537,000 |
| 2002/08/26 | 222 | 228 | 220 | 223 | 1,776,000 |
| 2002/08/23 | 225 | 225 | 218 | 219 | 1,868,000 |
| 2002/08/22 | 219 | 224 | 217 | 221 | 2,064,000 |
| 2002/08/21 | 218 | 223 | 214 | 221 | 2,545,000 |
| 2002/08/20 | 217 | 225 | 212 | 218 | 4,564,000 |
| 2002/08/19 | 205 | 206 | 201 | 202 | 1,016,000 |
| 2002/08/16 | 208 | 209 | 204 | 206 | 519,000 |
| 2002/08/15 | 206 | 211 | 205 | 209 | 899,000 |
| 2002/08/14 | 205 | 208 | 202 | 205 | 631,000 |
| 2002/08/13 | 210 | 210 | 205 | 205 | 1,212,000 |
| 2002/08/12 | 210 | 214 | 205 | 205 | 769,000 |
| 2002/08/09 | 219 | 219 | 212 | 217 | 1,031,000 |
| 2002/08/08 | 214 | 219 | 209 | 211 | 1,812,000 |
| 2002/08/07 | 202 | 206 | 200 | 203 | 1,608,000 |
| 2002/08/06 | 200 | 200 | 194 | 196 | 1,283,000 |
| 2002/08/05 | 207 | 209 | 200 | 202 | 1,430,000 |
| 2002/08/02 | 221 | 223 | 216 | 216 | 1,732,000 |
| 2002/08/01 | 225 | 227 | 215 | 217 | 1,076,000 |
| 2002/07/31 | 231 | 231 | 226 | 229 | 730,000 |
| 2002/07/30 | 231 | 234 | 228 | 228 | 1,029,000 |
| 2002/07/29 | 231 | 235 | 228 | 228 | 826,000 |
| 2002/07/26 | 243 | 243 | 231 | 231 | 1,216,000 |
| 2002/07/25 | 246 | 248 | 241 | 242 | 1,273,000 |
| 2002/07/24 | 241 | 243 | 239 | 241 | 1,234,000 |
| 2002/07/23 | 237 | 244 | 237 | 241 | 822,000 |
| 2002/07/22 | 239 | 245 | 237 | 241 | 777,000 |
| 2002/07/19 | 247 | 251 | 242 | 244 | 615,000 |
| 2002/07/18 | 247 | 253 | 244 | 252 | 589,000 |
| 2002/07/17 | 245 | 247 | 237 | 242 | 1,264,000 |
| 2002/07/16 | 240 | 252 | 240 | 240 | 895,000 |
| 2002/07/15 | 249 | 251 | 245 | 245 | 601,000 |
| 2002/07/12 | 255 | 262 | 255 | 255 | 294,000 |
| 2002/07/11 | 257 | 258 | 255 | 255 | 380,000 |
| 2002/07/10 | 266 | 268 | 263 | 263 | 337,000 |
| 2002/07/09 | 266 | 267 | 258 | 267 | 597,000 |
| 2002/07/08 | 274 | 274 | 263 | 265 | 775,000 |
| 2002/07/05 | 271 | 271 | 264 | 266 | 526,000 |
| 2002/07/04 | 268 | 274 | 267 | 271 | 729,000 |
| 2002/07/03 | 259 | 272 | 259 | 271 | 1,119,000 |
| 2002/07/02 | 256 | 260 | 252 | 259 | 1,268,000 |
| 2002/07/01 | 255 | 261 | 253 | 256 | 1,351,000 |
| 2002/06/28 | 246 | 257 | 245 | 257 | 1,084,000 |
| 2002/06/27 | 243 | 246 | 240 | 240 | 724,000 |
| 2002/06/26 | 255 | 255 | 240 | 243 | 1,556,000 |
| 2002/06/25 | 256 | 262 | 255 | 259 | 1,019,000 |
| 2002/06/24 | 247 | 255 | 244 | 255 | 957,000 |
| 2002/06/21 | 252 | 255 | 251 | 252 | 1,510,000 |
| 2002/06/20 | 251 | 261 | 248 | 257 | 1,225,000 |
| 2002/06/19 | 255 | 255 | 250 | 253 | 2,026,000 |
| 2002/06/18 | 257 | 258 | 253 | 254 | 1,207,000 |
| 2002/06/17 | 261 | 261 | 251 | 257 | 1,375,000 |
| 2002/06/14 | 266 | 271 | 261 | 261 | 4,040,000 |
| 2002/06/13 | 275 | 280 | 269 | 271 | 1,423,000 |
| 2002/06/12 | 275 | 278 | 268 | 278 | 1,076,000 |
| 2002/06/11 | 280 | 285 | 276 | 280 | 1,875,000 |
| 2002/06/10 | 281 | 281 | 276 | 277 | 863,000 |
| 2002/06/07 | 273 | 280 | 269 | 280 | 1,731,000 |
| 2002/06/06 | 281 | 289 | 278 | 280 | 1,897,000 |
| 2002/06/05 | 283 | 285 | 281 | 281 | 1,262,000 |
| 2002/06/04 | 283 | 285 | 277 | 277 | 677,000 |
| 2002/06/03 | 284 | 289 | 281 | 285 | 1,294,000 |
| 2002/05/31 | 280 | 291 | 278 | 290 | 2,313,000 |
| 2002/05/30 | 279 | 280 | 275 | 280 | 1,725,000 |
| 2002/05/29 | 271 | 275 | 268 | 275 | 1,833,000 |
| 2002/05/28 | 277 | 277 | 273 | 276 | 2,324,000 |
| 2002/05/27 | 279 | 289 | 279 | 282 | 2,691,000 |
| 2002/05/24 | 272 | 279 | 272 | 279 | 2,693,000 |
| 2002/05/23 | 267 | 268 | 263 | 267 | 1,343,000 |
| 2002/05/22 | 260 | 267 | 260 | 262 | 1,510,000 |
| 2002/05/21 | 254 | 259 | 254 | 258 | 543,000 |
| 2002/05/20 | 259 | 260 | 255 | 255 | 1,416,000 |
| 2002/05/17 | 259 | 261 | 254 | 255 | 2,475,000 |
| 2002/05/16 | 254 | 254 | 249 | 254 | 2,126,000 |
| 2002/05/15 | 245 | 250 | 241 | 248 | 890,000 |
| 2002/05/14 | 241 | 242 | 233 | 240 | 1,006,000 |
| 2002/05/13 | 247 | 247 | 240 | 240 | 833,000 |
| 2002/05/10 | 245 | 248 | 243 | 247 | 449,000 |
| 2002/05/09 | 248 | 249 | 246 | 247 | 557,000 |
| 2002/05/08 | 242 | 250 | 242 | 246 | 1,812,000 |
| 2002/05/07 | 248 | 249 | 243 | 247 | 1,543,000 |
| 2002/05/02 | 249 | 251 | 246 | 249 | 1,103,000 |
| 2002/05/01 | 261 | 262 | 250 | 252 | 1,496,000 |
| 2002/04/30 | 255 | 256 | 250 | 250 | 575,000 |
| 2002/04/26 | 261 | 264 | 255 | 255 | 913,000 |
| 2002/04/25 | 265 | 267 | 261 | 264 | 1,412,000 |
| 2002/04/24 | 268 | 268 | 262 | 263 | 1,698,000 |
| 2002/04/23 | 267 | 274 | 266 | 273 | 1,196,000 |
| 2002/04/22 | 275 | 275 | 262 | 268 | 1,741,000 |
| 2002/04/19 | 261 | 271 | 257 | 270 | 2,449,000 |
| 2002/04/18 | 261 | 266 | 256 | 264 | 1,954,000 |
| 2002/04/17 | 262 | 270 | 261 | 264 | 1,597,000 |
| 2002/04/16 | 258 | 268 | 258 | 266 | 3,882,000 |
| 2002/04/15 | 251 | 258 | 248 | 256 | 1,091,000 |
| 2002/04/12 | 252 | 258 | 244 | 247 | 2,063,000 |
| 2002/04/11 | 265 | 265 | 251 | 252 | 1,868,000 |
| 2002/04/10 | 255 | 260 | 252 | 260 | 1,590,000 |
| 2002/04/09 | 255 | 257 | 247 | 252 | 1,994,000 |
| 2002/04/08 | 250 | 262 | 246 | 260 | 2,886,000 |
| 2002/04/05 | 253 | 253 | 246 | 246 | 2,374,000 |
| 2002/04/04 | 252 | 263 | 243 | 249 | 4,968,000 |
| 2002/04/03 | 234 | 250 | 233 | 248 | 1,156,000 |
| 2002/04/02 | 238 | 242 | 234 | 239 | 779,000 |
| 2002/04/01 | 242 | 244 | 237 | 243 | 1,233,000 |
| 2002/03/29 | 240 | 242 | 236 | 240 | 461,000 |
| 2002/03/28 | 245 | 245 | 241 | 245 | 863,000 |
| 2002/03/27 | 237 | 247 | 237 | 245 | 3,050,000 |
| 2002/03/26 | 230 | 237 | 226 | 237 | 1,421,000 |
| 2002/03/25 | 235 | 235 | 218 | 220 | 2,125,000 |
| 2002/03/22 | 243 | 243 | 230 | 233 | 1,669,000 |
| 2002/03/20 | 247 | 248 | 242 | 247 | 1,973,000 |
| 2002/03/19 | 247 | 248 | 242 | 242 | 1,661,000 |
| 2002/03/18 | 245 | 249 | 241 | 242 | 2,975,000 |
| 2002/03/15 | 235 | 242 | 233 | 240 | 3,728,000 |
| 2002/03/14 | 230 | 240 | 228 | 231 | 5,342,000 |
| 2002/03/13 | 227 | 235 | 223 | 225 | 2,945,000 |
| 2002/03/12 | 226 | 228 | 222 | 222 | 1,222,000 |
| 2002/03/11 | 227 | 229 | 223 | 228 | 1,397,000 |
| 2002/03/08 | 228 | 235 | 226 | 230 | 2,893,000 |
| 2002/03/07 | 237 | 237 | 230 | 233 | 2,480,000 |
| 2002/03/06 | 222 | 239 | 221 | 237 | 2,205,000 |
| 2002/03/05 | 238 | 238 | 215 | 223 | 2,680,000 |
| 2002/03/04 | 226 | 236 | 217 | 233 | 5,321,000 |
| 2002/03/01 | 206 | 222 | 206 | 221 | 6,778,000 |
| 2002/02/28 | 208 | 209 | 202 | 202 | 2,547,000 |
| 2002/02/27 | 211 | 213 | 206 | 210 | 5,742,000 |
| 2002/02/26 | 196 | 209 | 196 | 201 | 5,809,000 |
| 2002/02/25 | 190 | 192 | 188 | 191 | 1,388,000 |
| 2002/02/22 | 190 | 191 | 186 | 186 | 1,071,000 |
| 2002/02/21 | 192 | 193 | 189 | 192 | 1,077,000 |
| 2002/02/20 | 189 | 192 | 186 | 190 | 942,000 |
| 2002/02/19 | 194 | 194 | 188 | 190 | 1,284,000 |
| 2002/02/18 | 200 | 203 | 197 | 201 | 934,000 |
| 2002/02/15 | 202 | 203 | 195 | 203 | 1,062,000 |
| 2002/02/14 | 202 | 207 | 197 | 200 | 1,806,000 |
| 2002/02/13 | 196 | 205 | 194 | 205 | 3,514,000 |
| 2002/02/12 | 195 | 200 | 191 | 199 | 1,934,000 |
| 2002/02/08 | 191 | 194 | 186 | 190 | 2,079,000 |
| 2002/02/07 | 183 | 191 | 183 | 191 | 1,174,000 |
| 2002/02/06 | 189 | 192 | 186 | 188 | 1,737,000 |
| 2002/02/05 | 198 | 200 | 188 | 194 | 1,958,000 |
| 2002/02/04 | 204 | 205 | 200 | 201 | 1,218,000 |
| 2002/02/01 | 207 | 210 | 201 | 207 | 2,740,000 |
| 2002/01/31 | 197 | 206 | 195 | 206 | 4,342,000 |
| 2002/01/30 | 215 | 221 | 192 | 198 | 4,867,000 |
| 2002/01/29 | 219 | 220 | 211 | 211 | 2,006,000 |
| 2002/01/28 | 205 | 220 | 205 | 211 | 4,398,000 |
| 2002/01/25 | 214 | 245 | 198 | 200 | 12,983,000 |
| 2002/01/24 | 194 | 202 | 193 | 199 | 1,803,000 |
| 2002/01/23 | 193 | 197 | 188 | 195 | 1,244,000 |
| 2002/01/22 | 194 | 198 | 193 | 195 | 2,048,000 |
| 2002/01/21 | 182 | 193 | 181 | 192 | 2,254,000 |
| 2002/01/18 | 173 | 183 | 171 | 183 | 700,000 |
| 2002/01/17 | 176 | 176 | 173 | 174 | 489,000 |
| 2002/01/16 | 172 | 178 | 170 | 170 | 1,209,000 |
| 2002/01/15 | 179 | 181 | 176 | 179 | 1,007,000 |
| 2002/01/11 | 180 | 183 | 179 | 180 | 1,440,000 |
| 2002/01/10 | 181 | 183 | 177 | 177 | 1,133,000 |
| 2002/01/09 | 177 | 184 | 177 | 180 | 1,136,000 |
| 2002/01/08 | 187 | 188 | 179 | 180 | 955,000 |
| 2002/01/07 | 178 | 186 | 178 | 186 | 924,000 |
| 2002/01/04 | 186 | 187 | 180 | 182 | 365,000 |