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 |
|---|---|---|---|---|---|
| 2003/12/30 | 206 | 206 | 203 | 204 | 1,165,000 |
| 2003/12/29 | 201 | 205 | 201 | 203 | 1,526,000 |
| 2003/12/26 | 199 | 201 | 198 | 201 | 1,069,000 |
| 2003/12/25 | 196 | 199 | 195 | 199 | 1,476,000 |
| 2003/12/24 | 198 | 199 | 196 | 197 | 2,012,000 |
| 2003/12/22 | 197 | 199 | 197 | 198 | 1,409,000 |
| 2003/12/19 | 198 | 200 | 197 | 198 | 1,269,000 |
| 2003/12/18 | 199 | 200 | 197 | 198 | 1,536,000 |
| 2003/12/17 | 201 | 202 | 199 | 201 | 1,957,000 |
| 2003/12/16 | 198 | 203 | 198 | 200 | 1,199,000 |
| 2003/12/15 | 202 | 203 | 199 | 201 | 1,985,000 |
| 2003/12/12 | 198 | 200 | 197 | 200 | 1,730,000 |
| 2003/12/11 | 196 | 200 | 196 | 199 | 1,106,000 |
| 2003/12/10 | 200 | 201 | 197 | 197 | 890,000 |
| 2003/12/09 | 201 | 203 | 199 | 201 | 825,000 |
| 2003/12/08 | 204 | 206 | 200 | 202 | 1,283,000 |
| 2003/12/05 | 206 | 207 | 204 | 207 | 962,000 |
| 2003/12/04 | 207 | 208 | 205 | 208 | 768,000 |
| 2003/12/03 | 202 | 208 | 202 | 206 | 2,067,000 |
| 2003/12/02 | 207 | 207 | 202 | 203 | 1,208,000 |
| 2003/12/01 | 200 | 206 | 199 | 205 | 1,278,000 |
| 2003/11/28 | 204 | 204 | 201 | 203 | 910,000 |
| 2003/11/27 | 203 | 204 | 201 | 203 | 1,158,000 |
| 2003/11/26 | 199 | 204 | 199 | 200 | 1,860,000 |
| 2003/11/25 | 204 | 204 | 200 | 202 | 1,427,000 |
| 2003/11/21 | 195 | 202 | 195 | 199 | 1,592,000 |
| 2003/11/20 | 198 | 200 | 192 | 195 | 1,798,000 |
| 2003/11/19 | 198 | 200 | 195 | 197 | 1,762,000 |
| 2003/11/18 | 202 | 204 | 198 | 200 | 1,805,000 |
| 2003/11/17 | 213 | 214 | 206 | 207 | 1,237,000 |
| 2003/11/14 | 218 | 223 | 215 | 217 | 1,775,000 |
| 2003/11/13 | 219 | 220 | 216 | 218 | 1,505,000 |
| 2003/11/12 | 213 | 215 | 210 | 214 | 1,427,000 |
| 2003/11/11 | 219 | 221 | 209 | 212 | 3,022,000 |
| 2003/11/10 | 220 | 222 | 218 | 219 | 1,774,000 |
| 2003/11/07 | 229 | 230 | 223 | 225 | 2,262,000 |
| 2003/11/06 | 227 | 236 | 223 | 229 | 6,453,000 |
| 2003/11/05 | 219 | 230 | 219 | 229 | 5,097,000 |
| 2003/11/04 | 223 | 224 | 218 | 218 | 1,958,000 |
| 2003/10/31 | 221 | 222 | 216 | 219 | 1,870,000 |
| 2003/10/30 | 220 | 223 | 218 | 220 | 2,663,000 |
| 2003/10/29 | 220 | 222 | 217 | 219 | 2,091,000 |
| 2003/10/28 | 220 | 220 | 217 | 218 | 764,000 |
| 2003/10/27 | 217 | 220 | 217 | 217 | 936,000 |
| 2003/10/24 | 221 | 222 | 213 | 215 | 1,281,000 |
| 2003/10/23 | 223 | 224 | 216 | 217 | 2,390,000 |
| 2003/10/22 | 228 | 229 | 226 | 226 | 1,667,000 |
| 2003/10/21 | 233 | 233 | 226 | 229 | 2,124,000 |
| 2003/10/20 | 224 | 233 | 223 | 230 | 4,860,000 |
| 2003/10/17 | 226 | 227 | 222 | 223 | 1,666,000 |
| 2003/10/16 | 226 | 226 | 223 | 224 | 1,501,000 |
| 2003/10/15 | 229 | 230 | 223 | 224 | 3,486,000 |
| 2003/10/14 | 231 | 232 | 228 | 228 | 2,064,000 |
| 2003/10/10 | 226 | 231 | 226 | 231 | 3,215,000 |
| 2003/10/09 | 229 | 230 | 225 | 226 | 1,747,000 |
| 2003/10/08 | 235 | 235 | 227 | 230 | 5,177,000 |
| 2003/10/07 | 250 | 250 | 236 | 238 | 9,704,000 |
| 2003/10/06 | 228 | 231 | 225 | 226 | 2,213,000 |
| 2003/10/03 | 226 | 227 | 223 | 227 | 3,063,000 |
| 2003/10/02 | 223 | 225 | 222 | 224 | 871,000 |
| 2003/10/01 | 222 | 222 | 219 | 219 | 1,426,000 |
| 2003/09/30 | 219 | 222 | 217 | 221 | 1,404,000 |
| 2003/09/29 | 222 | 222 | 218 | 218 | 940,000 |
| 2003/09/26 | 222 | 223 | 219 | 221 | 743,000 |
| 2003/09/25 | 225 | 225 | 220 | 220 | 1,755,000 |
| 2003/09/24 | 232 | 234 | 227 | 232 | 2,390,000 |
| 2003/09/22 | 235 | 236 | 230 | 236 | 2,010,000 |
| 2003/09/19 | 240 | 240 | 235 | 235 | 2,459,000 |
| 2003/09/18 | 242 | 242 | 236 | 238 | 2,907,000 |
| 2003/09/17 | 245 | 245 | 242 | 242 | 1,065,000 |
| 2003/09/16 | 239 | 244 | 238 | 242 | 1,602,000 |
| 2003/09/12 | 236 | 237 | 234 | 235 | 2,008,000 |
| 2003/09/11 | 236 | 237 | 233 | 233 | 1,596,000 |
| 2003/09/10 | 243 | 247 | 238 | 238 | 2,464,000 |
| 2003/09/09 | 245 | 247 | 243 | 244 | 1,366,000 |
| 2003/09/08 | 245 | 246 | 242 | 243 | 2,036,000 |
| 2003/09/05 | 240 | 248 | 240 | 247 | 2,256,000 |
| 2003/09/04 | 242 | 243 | 235 | 236 | 1,725,000 |
| 2003/09/03 | 245 | 250 | 241 | 242 | 1,624,000 |
| 2003/09/02 | 250 | 250 | 240 | 244 | 1,467,000 |
| 2003/09/01 | 246 | 250 | 245 | 249 | 1,666,000 |
| 2003/08/29 | 244 | 248 | 242 | 248 | 840,000 |
| 2003/08/28 | 248 | 249 | 242 | 244 | 1,238,000 |
| 2003/08/27 | 246 | 251 | 244 | 244 | 2,154,000 |
| 2003/08/26 | 250 | 253 | 247 | 249 | 1,821,000 |
| 2003/08/25 | 249 | 249 | 243 | 244 | 1,095,000 |
| 2003/08/22 | 255 | 256 | 245 | 248 | 2,797,000 |
| 2003/08/21 | 241 | 254 | 240 | 253 | 6,136,000 |
| 2003/08/20 | 241 | 242 | 236 | 241 | 2,188,000 |
| 2003/08/19 | 242 | 245 | 241 | 243 | 2,550,000 |
| 2003/08/18 | 234 | 241 | 234 | 238 | 1,989,000 |
| 2003/08/15 | 234 | 237 | 230 | 232 | 1,718,000 |
| 2003/08/14 | 232 | 242 | 229 | 239 | 2,622,000 |
| 2003/08/13 | 228 | 233 | 228 | 232 | 1,493,000 |
| 2003/08/12 | 226 | 229 | 226 | 226 | 792,000 |
| 2003/08/11 | 226 | 232 | 226 | 228 | 1,048,000 |
| 2003/08/08 | 231 | 231 | 225 | 225 | 975,000 |
| 2003/08/07 | 226 | 230 | 224 | 226 | 1,183,000 |
| 2003/08/06 | 233 | 233 | 221 | 222 | 3,323,000 |
| 2003/08/05 | 236 | 237 | 231 | 234 | 1,357,000 |
| 2003/08/04 | 239 | 240 | 235 | 237 | 1,457,000 |
| 2003/08/01 | 239 | 241 | 233 | 239 | 1,644,000 |
| 2003/07/31 | 237 | 240 | 233 | 240 | 1,570,000 |
| 2003/07/30 | 242 | 244 | 236 | 236 | 1,731,000 |
| 2003/07/29 | 244 | 247 | 242 | 245 | 2,384,000 |
| 2003/07/28 | 240 | 242 | 236 | 240 | 2,790,000 |
| 2003/07/25 | 235 | 235 | 229 | 230 | 1,645,000 |
| 2003/07/24 | 238 | 238 | 233 | 233 | 1,452,000 |
| 2003/07/23 | 233 | 240 | 232 | 238 | 3,657,000 |
| 2003/07/22 | 229 | 229 | 223 | 223 | 1,147,000 |
| 2003/07/18 | 213 | 227 | 213 | 226 | 2,903,000 |
| 2003/07/17 | 217 | 219 | 214 | 218 | 2,379,000 |
| 2003/07/16 | 225 | 226 | 218 | 221 | 3,663,000 |
| 2003/07/15 | 234 | 235 | 226 | 226 | 2,455,000 |
| 2003/07/14 | 235 | 236 | 231 | 233 | 861,000 |
| 2003/07/11 | 240 | 240 | 230 | 231 | 1,391,000 |
| 2003/07/10 | 245 | 245 | 239 | 240 | 1,366,000 |
| 2003/07/09 | 241 | 245 | 235 | 243 | 2,333,000 |
| 2003/07/08 | 243 | 243 | 235 | 238 | 1,861,000 |
| 2003/07/07 | 234 | 240 | 231 | 239 | 1,847,000 |
| 2003/07/04 | 221 | 231 | 221 | 229 | 1,994,000 |
| 2003/07/03 | 237 | 238 | 225 | 226 | 3,451,000 |
| 2003/07/02 | 240 | 242 | 235 | 236 | 3,227,000 |
| 2003/07/01 | 242 | 243 | 238 | 238 | 1,801,000 |
| 2003/06/30 | 250 | 250 | 243 | 243 | 1,923,000 |
| 2003/06/27 | 238 | 246 | 236 | 246 | 3,589,000 |
| 2003/06/26 | 233 | 240 | 231 | 234 | 4,817,000 |
| 2003/06/25 | 223 | 235 | 222 | 235 | 3,133,000 |
| 2003/06/24 | 223 | 226 | 219 | 219 | 1,983,000 |
| 2003/06/23 | 227 | 229 | 225 | 228 | 1,790,000 |
| 2003/06/20 | 216 | 228 | 216 | 226 | 3,810,000 |
| 2003/06/19 | 219 | 219 | 216 | 217 | 1,371,000 |
| 2003/06/18 | 221 | 223 | 219 | 221 | 3,772,000 |
| 2003/06/17 | 219 | 221 | 216 | 220 | 4,313,000 |
| 2003/06/16 | 210 | 211 | 209 | 211 | 1,764,000 |
| 2003/06/13 | 211 | 212 | 208 | 209 | 3,413,000 |
| 2003/06/12 | 219 | 221 | 212 | 212 | 3,600,000 |
| 2003/06/11 | 215 | 220 | 213 | 213 | 3,643,000 |
| 2003/06/10 | 215 | 216 | 212 | 215 | 3,288,000 |
| 2003/06/09 | 207 | 214 | 206 | 212 | 5,284,000 |
| 2003/06/06 | 203 | 205 | 201 | 204 | 3,151,000 |
| 2003/06/05 | 195 | 204 | 195 | 204 | 4,674,000 |
| 2003/06/04 | 192 | 197 | 191 | 193 | 2,346,000 |
| 2003/06/03 | 191 | 195 | 191 | 192 | 1,800,000 |
| 2003/06/02 | 193 | 196 | 192 | 193 | 1,487,000 |
| 2003/05/30 | 191 | 194 | 187 | 194 | 2,343,000 |
| 2003/05/29 | 191 | 193 | 188 | 191 | 1,850,000 |
| 2003/05/28 | 196 | 196 | 188 | 190 | 1,633,000 |
| 2003/05/27 | 197 | 197 | 192 | 193 | 1,683,000 |
| 2003/05/26 | 199 | 200 | 194 | 195 | 1,724,000 |
| 2003/05/23 | 191 | 200 | 190 | 199 | 4,567,000 |
| 2003/05/22 | 187 | 190 | 186 | 188 | 1,668,000 |
| 2003/05/21 | 190 | 191 | 186 | 187 | 717,000 |
| 2003/05/20 | 188 | 192 | 187 | 190 | 1,290,000 |
| 2003/05/19 | 184 | 190 | 183 | 189 | 1,810,000 |
| 2003/05/16 | 193 | 194 | 191 | 193 | 1,242,000 |
| 2003/05/15 | 195 | 195 | 190 | 191 | 739,000 |
| 2003/05/14 | 192 | 196 | 192 | 194 | 967,000 |
| 2003/05/13 | 198 | 198 | 192 | 192 | 1,548,000 |
| 2003/05/12 | 194 | 198 | 193 | 196 | 2,598,000 |
| 2003/05/09 | 189 | 191 | 187 | 191 | 2,185,000 |
| 2003/05/08 | 184 | 187 | 183 | 187 | 1,613,000 |
| 2003/05/07 | 188 | 190 | 184 | 184 | 1,218,000 |
| 2003/05/06 | 190 | 192 | 189 | 189 | 837,000 |
| 2003/05/02 | 185 | 190 | 185 | 188 | 1,226,000 |
| 2003/05/01 | 190 | 190 | 185 | 188 | 1,561,000 |
| 2003/04/30 | 179 | 185 | 178 | 185 | 1,190,000 |
| 2003/04/28 | 181 | 182 | 176 | 176 | 1,089,000 |
| 2003/04/25 | 185 | 185 | 180 | 180 | 1,548,000 |
| 2003/04/24 | 187 | 188 | 184 | 185 | 1,566,000 |
| 2003/04/23 | 186 | 189 | 185 | 186 | 1,324,000 |
| 2003/04/22 | 188 | 190 | 185 | 185 | 1,809,000 |
| 2003/04/21 | 185 | 187 | 183 | 186 | 1,470,000 |
| 2003/04/18 | 186 | 187 | 183 | 183 | 1,670,000 |
| 2003/04/17 | 189 | 189 | 184 | 185 | 1,732,000 |
| 2003/04/16 | 195 | 196 | 187 | 188 | 2,665,000 |
| 2003/04/15 | 191 | 195 | 191 | 195 | 1,411,000 |
| 2003/04/14 | 194 | 195 | 190 | 192 | 1,313,000 |
| 2003/04/11 | 194 | 197 | 193 | 195 | 1,014,000 |
| 2003/04/10 | 199 | 200 | 194 | 194 | 1,084,000 |
| 2003/04/09 | 196 | 203 | 195 | 201 | 1,648,000 |
| 2003/04/08 | 197 | 200 | 194 | 194 | 1,563,000 |
| 2003/04/07 | 199 | 199 | 196 | 196 | 1,021,000 |
| 2003/04/04 | 195 | 197 | 193 | 197 | 1,246,000 |
| 2003/04/03 | 197 | 197 | 192 | 194 | 1,441,000 |
| 2003/04/02 | 194 | 195 | 191 | 194 | 1,133,000 |
| 2003/04/01 | 195 | 198 | 192 | 192 | 895,000 |
| 2003/03/31 | 202 | 202 | 193 | 193 | 1,130,000 |
| 2003/03/28 | 207 | 208 | 202 | 202 | 1,066,000 |
| 2003/03/27 | 204 | 206 | 202 | 206 | 809,000 |
| 2003/03/26 | 205 | 207 | 203 | 206 | 1,243,000 |
| 2003/03/25 | 211 | 212 | 205 | 207 | 1,462,000 |
| 2003/03/24 | 209 | 216 | 208 | 215 | 1,898,000 |
| 2003/03/20 | 200 | 203 | 198 | 202 | 1,405,000 |
| 2003/03/19 | 199 | 200 | 195 | 196 | 761,000 |
| 2003/03/18 | 200 | 203 | 198 | 198 | 952,000 |
| 2003/03/17 | 194 | 198 | 191 | 196 | 986,000 |
| 2003/03/14 | 199 | 203 | 194 | 196 | 3,767,000 |
| 2003/03/13 | 201 | 203 | 198 | 203 | 1,105,000 |
| 2003/03/12 | 202 | 203 | 199 | 200 | 1,392,000 |
| 2003/03/11 | 196 | 208 | 195 | 198 | 2,143,000 |
| 2003/03/10 | 191 | 201 | 190 | 199 | 1,587,000 |
| 2003/03/07 | 212 | 214 | 206 | 206 | 1,005,000 |
| 2003/03/06 | 216 | 218 | 215 | 216 | 819,000 |
| 2003/03/05 | 211 | 219 | 211 | 214 | 902,000 |
| 2003/03/04 | 218 | 220 | 213 | 219 | 1,430,000 |
| 2003/03/03 | 212 | 214 | 212 | 212 | 736,000 |
| 2003/02/28 | 214 | 218 | 211 | 211 | 1,662,000 |
| 2003/02/27 | 204 | 209 | 198 | 209 | 1,570,000 |
| 2003/02/26 | 208 | 210 | 203 | 204 | 1,218,000 |
| 2003/02/25 | 212 | 213 | 208 | 208 | 976,000 |
| 2003/02/24 | 211 | 214 | 210 | 214 | 1,056,000 |
| 2003/02/21 | 214 | 218 | 212 | 213 | 614,000 |
| 2003/02/20 | 221 | 222 | 216 | 218 | 594,000 |
| 2003/02/19 | 223 | 224 | 220 | 222 | 1,764,000 |
| 2003/02/18 | 219 | 221 | 216 | 221 | 1,741,000 |
| 2003/02/17 | 220 | 221 | 215 | 216 | 1,263,000 |
| 2003/02/14 | 214 | 218 | 211 | 217 | 2,344,000 |
| 2003/02/13 | 212 | 212 | 209 | 209 | 1,228,000 |
| 2003/02/12 | 208 | 214 | 207 | 212 | 2,549,000 |
| 2003/02/10 | 203 | 206 | 203 | 205 | 660,000 |
| 2003/02/07 | 203 | 206 | 201 | 202 | 832,000 |
| 2003/02/06 | 204 | 208 | 204 | 204 | 1,371,000 |
| 2003/02/05 | 200 | 210 | 200 | 203 | 2,321,000 |
| 2003/02/04 | 201 | 205 | 200 | 202 | 1,358,000 |
| 2003/02/03 | 196 | 202 | 195 | 201 | 1,349,000 |
| 2003/01/31 | 192 | 199 | 191 | 198 | 1,301,000 |
| 2003/01/30 | 194 | 195 | 193 | 193 | 677,000 |
| 2003/01/29 | 200 | 200 | 190 | 192 | 1,821,000 |
| 2003/01/28 | 200 | 201 | 198 | 200 | 915,000 |
| 2003/01/27 | 206 | 206 | 200 | 202 | 1,467,000 |
| 2003/01/24 | 208 | 211 | 205 | 206 | 1,315,000 |
| 2003/01/23 | 206 | 206 | 198 | 206 | 1,527,000 |
| 2003/01/22 | 203 | 206 | 202 | 206 | 1,333,000 |
| 2003/01/21 | 200 | 202 | 197 | 201 | 1,782,000 |
| 2003/01/20 | 200 | 203 | 198 | 200 | 1,436,000 |
| 2003/01/17 | 205 | 209 | 202 | 205 | 1,326,000 |
| 2003/01/16 | 202 | 207 | 199 | 207 | 1,615,000 |
| 2003/01/15 | 196 | 202 | 196 | 202 | 1,827,000 |
| 2003/01/14 | 192 | 195 | 191 | 195 | 908,000 |
| 2003/01/10 | 194 | 195 | 189 | 190 | 536,000 |
| 2003/01/09 | 191 | 193 | 186 | 193 | 709,000 |
| 2003/01/08 | 192 | 195 | 189 | 193 | 1,486,000 |
| 2003/01/07 | 195 | 196 | 187 | 187 | 947,000 |
| 2003/01/06 | 194 | 196 | 191 | 195 | 486,000 |