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 |
|---|---|---|---|---|---|
| 2005/12/30 | 517 | 518 | 511 | 511 | 1,425,000 |
| 2005/12/29 | 515 | 516 | 509 | 510 | 2,233,000 |
| 2005/12/28 | 506 | 516 | 506 | 512 | 2,697,000 |
| 2005/12/27 | 512 | 513 | 506 | 510 | 2,722,000 |
| 2005/12/26 | 518 | 518 | 509 | 511 | 2,629,000 |
| 2005/12/22 | 515 | 522 | 504 | 508 | 6,114,000 |
| 2005/12/21 | 505 | 516 | 500 | 507 | 5,776,000 |
| 2005/12/20 | 500 | 504 | 499 | 504 | 2,803,000 |
| 2005/12/19 | 501 | 509 | 500 | 501 | 2,592,000 |
| 2005/12/16 | 493 | 505 | 486 | 496 | 7,630,000 |
| 2005/12/15 | 479 | 507 | 474 | 503 | 9,701,000 |
| 2005/12/14 | 478 | 479 | 459 | 465 | 3,914,000 |
| 2005/12/13 | 472 | 477 | 466 | 475 | 3,434,000 |
| 2005/12/12 | 460 | 464 | 458 | 462 | 2,832,000 |
| 2005/12/09 | 440 | 452 | 439 | 449 | 4,069,000 |
| 2005/12/08 | 445 | 450 | 428 | 431 | 3,872,000 |
| 2005/12/07 | 457 | 458 | 449 | 449 | 2,158,000 |
| 2005/12/06 | 452 | 458 | 447 | 452 | 2,426,000 |
| 2005/12/05 | 440 | 456 | 440 | 455 | 2,490,000 |
| 2005/12/02 | 449 | 449 | 437 | 440 | 3,619,000 |
| 2005/12/01 | 440 | 442 | 435 | 439 | 2,758,000 |
| 2005/11/30 | 425 | 442 | 422 | 435 | 5,704,000 |
| 2005/11/29 | 417 | 423 | 414 | 417 | 3,540,000 |
| 2005/11/28 | 407 | 416 | 407 | 414 | 2,248,000 |
| 2005/11/25 | 407 | 412 | 403 | 406 | 2,457,000 |
| 2005/11/24 | 410 | 418 | 406 | 406 | 5,667,000 |
| 2005/11/22 | 404 | 409 | 403 | 407 | 2,802,000 |
| 2005/11/21 | 403 | 408 | 401 | 404 | 3,708,000 |
| 2005/11/18 | 403 | 417 | 401 | 403 | 4,959,000 |
| 2005/11/17 | 398 | 404 | 396 | 402 | 3,681,000 |
| 2005/11/16 | 402 | 405 | 394 | 403 | 10,082,000 |
| 2005/11/15 | 384 | 401 | 381 | 397 | 19,025,000 |
| 2005/11/14 | 368 | 389 | 367 | 377 | 9,916,000 |
| 2005/11/11 | 360 | 362 | 358 | 359 | 2,412,000 |
| 2005/11/10 | 364 | 368 | 360 | 364 | 2,251,000 |
| 2005/11/09 | 365 | 370 | 363 | 365 | 2,463,000 |
| 2005/11/08 | 358 | 365 | 355 | 364 | 2,129,000 |
| 2005/11/07 | 362 | 363 | 356 | 358 | 1,249,000 |
| 2005/11/04 | 355 | 361 | 353 | 359 | 4,172,000 |
| 2005/11/02 | 345 | 352 | 345 | 349 | 3,149,000 |
| 2005/11/01 | 347 | 349 | 345 | 345 | 1,164,000 |
| 2005/10/31 | 342 | 348 | 342 | 345 | 1,511,000 |
| 2005/10/28 | 345 | 348 | 340 | 344 | 2,402,000 |
| 2005/10/27 | 350 | 350 | 344 | 348 | 2,862,000 |
| 2005/10/26 | 341 | 350 | 341 | 350 | 2,743,000 |
| 2005/10/25 | 339 | 344 | 338 | 341 | 2,309,000 |
| 2005/10/24 | 340 | 341 | 333 | 334 | 1,384,000 |
| 2005/10/21 | 330 | 340 | 327 | 340 | 2,138,000 |
| 2005/10/20 | 337 | 338 | 331 | 331 | 1,397,000 |
| 2005/10/19 | 335 | 338 | 332 | 335 | 2,208,000 |
| 2005/10/18 | 336 | 337 | 331 | 334 | 2,076,000 |
| 2005/10/17 | 341 | 342 | 335 | 337 | 2,494,000 |
| 2005/10/14 | 345 | 346 | 338 | 344 | 2,018,000 |
| 2005/10/13 | 352 | 353 | 345 | 347 | 2,198,000 |
| 2005/10/12 | 359 | 362 | 355 | 356 | 1,589,000 |
| 2005/10/11 | 348 | 359 | 347 | 359 | 3,366,000 |
| 2005/10/07 | 353 | 359 | 350 | 353 | 2,464,000 |
| 2005/10/06 | 365 | 365 | 353 | 353 | 1,740,000 |
| 2005/10/05 | 367 | 371 | 363 | 369 | 1,171,000 |
| 2005/10/04 | 362 | 376 | 361 | 372 | 3,799,000 |
| 2005/10/03 | 363 | 367 | 357 | 357 | 3,114,000 |
| 2005/09/30 | 379 | 380 | 369 | 373 | 2,942,000 |
| 2005/09/29 | 372 | 375 | 368 | 374 | 2,986,000 |
| 2005/09/28 | 373 | 378 | 369 | 369 | 3,213,000 |
| 2005/09/27 | 384 | 384 | 372 | 372 | 1,354,000 |
| 2005/09/26 | 372 | 381 | 372 | 381 | 2,747,000 |
| 2005/09/22 | 375 | 381 | 374 | 377 | 2,403,000 |
| 2005/09/21 | 384 | 384 | 374 | 374 | 4,515,000 |
| 2005/09/20 | 380 | 387 | 379 | 385 | 2,809,000 |
| 2005/09/16 | 375 | 377 | 369 | 374 | 4,985,000 |
| 2005/09/15 | 368 | 373 | 365 | 372 | 2,572,000 |
| 2005/09/14 | 362 | 368 | 361 | 368 | 2,969,000 |
| 2005/09/13 | 362 | 363 | 358 | 361 | 2,897,000 |
| 2005/09/12 | 366 | 370 | 362 | 366 | 4,818,000 |
| 2005/09/09 | 357 | 366 | 354 | 362 | 8,379,000 |
| 2005/09/08 | 349 | 353 | 346 | 352 | 2,446,000 |
| 2005/09/07 | 353 | 354 | 348 | 350 | 2,362,000 |
| 2005/09/06 | 346 | 351 | 346 | 351 | 2,422,000 |
| 2005/09/05 | 353 | 353 | 344 | 345 | 1,902,000 |
| 2005/09/02 | 349 | 355 | 348 | 354 | 1,774,000 |
| 2005/09/01 | 347 | 349 | 346 | 347 | 904,000 |
| 2005/08/31 | 345 | 348 | 343 | 346 | 1,466,000 |
| 2005/08/30 | 337 | 352 | 336 | 350 | 2,316,000 |
| 2005/08/29 | 341 | 341 | 336 | 337 | 1,394,000 |
| 2005/08/26 | 340 | 341 | 335 | 341 | 1,341,000 |
| 2005/08/25 | 341 | 342 | 337 | 339 | 1,422,000 |
| 2005/08/24 | 343 | 344 | 341 | 343 | 1,010,000 |
| 2005/08/23 | 349 | 350 | 345 | 345 | 1,614,000 |
| 2005/08/22 | 348 | 349 | 343 | 347 | 1,511,000 |
| 2005/08/19 | 348 | 349 | 341 | 344 | 1,381,000 |
| 2005/08/18 | 351 | 353 | 348 | 349 | 1,563,000 |
| 2005/08/17 | 345 | 353 | 344 | 347 | 2,796,000 |
| 2005/08/16 | 344 | 345 | 341 | 344 | 1,171,000 |
| 2005/08/15 | 344 | 347 | 340 | 343 | 1,459,000 |
| 2005/08/12 | 348 | 348 | 338 | 340 | 1,957,000 |
| 2005/08/11 | 349 | 350 | 344 | 346 | 902,000 |
| 2005/08/10 | 345 | 350 | 345 | 346 | 1,190,000 |
| 2005/08/09 | 337 | 343 | 336 | 342 | 2,036,000 |
| 2005/08/08 | 330 | 339 | 329 | 339 | 1,982,000 |
| 2005/08/05 | 343 | 345 | 336 | 339 | 2,419,000 |
| 2005/08/04 | 353 | 354 | 345 | 348 | 1,912,000 |
| 2005/08/03 | 353 | 357 | 350 | 356 | 1,223,000 |
| 2005/08/02 | 363 | 363 | 353 | 355 | 1,851,000 |
| 2005/08/01 | 357 | 363 | 356 | 361 | 5,069,000 |
| 2005/07/29 | 347 | 349 | 342 | 342 | 1,876,000 |
| 2005/07/28 | 349 | 349 | 346 | 346 | 1,006,000 |
| 2005/07/27 | 346 | 350 | 346 | 350 | 1,321,000 |
| 2005/07/26 | 344 | 347 | 343 | 347 | 1,588,000 |
| 2005/07/25 | 344 | 346 | 342 | 343 | 1,535,000 |
| 2005/07/22 | 348 | 351 | 344 | 345 | 1,676,000 |
| 2005/07/21 | 358 | 358 | 351 | 351 | 2,224,000 |
| 2005/07/20 | 356 | 361 | 355 | 359 | 4,328,000 |
| 2005/07/19 | 354 | 358 | 351 | 352 | 3,992,000 |
| 2005/07/15 | 345 | 354 | 344 | 349 | 3,777,000 |
| 2005/07/14 | 346 | 346 | 344 | 344 | 800,000 |
| 2005/07/13 | 345 | 346 | 342 | 345 | 1,303,000 |
| 2005/07/12 | 348 | 348 | 342 | 343 | 1,567,000 |
| 2005/07/11 | 349 | 350 | 345 | 345 | 1,076,000 |
| 2005/07/08 | 344 | 349 | 344 | 344 | 870,000 |
| 2005/07/07 | 341 | 347 | 341 | 346 | 2,999,000 |
| 2005/07/06 | 345 | 350 | 342 | 342 | 1,993,000 |
| 2005/07/05 | 353 | 353 | 343 | 347 | 3,435,000 |
| 2005/07/04 | 353 | 356 | 351 | 352 | 1,955,000 |
| 2005/07/01 | 351 | 356 | 351 | 354 | 2,055,000 |
| 2005/06/30 | 351 | 357 | 349 | 355 | 1,764,000 |
| 2005/06/29 | 355 | 357 | 348 | 350 | 3,014,000 |
| 2005/06/28 | 348 | 351 | 345 | 350 | 1,938,000 |
| 2005/06/27 | 352 | 352 | 348 | 348 | 2,599,000 |
| 2005/06/24 | 348 | 354 | 346 | 354 | 4,483,000 |
| 2005/06/23 | 349 | 349 | 346 | 347 | 1,871,000 |
| 2005/06/22 | 346 | 350 | 344 | 347 | 3,625,000 |
| 2005/06/21 | 348 | 351 | 345 | 347 | 4,308,000 |
| 2005/06/20 | 345 | 348 | 340 | 348 | 5,328,000 |
| 2005/06/17 | 338 | 343 | 336 | 342 | 8,380,000 |
| 2005/06/16 | 326 | 333 | 326 | 330 | 3,930,000 |
| 2005/06/15 | 326 | 327 | 321 | 327 | 3,062,000 |
| 2005/06/14 | 322 | 327 | 322 | 325 | 7,682,000 |
| 2005/06/13 | 312 | 321 | 311 | 321 | 6,510,000 |
| 2005/06/10 | 314 | 316 | 312 | 313 | 3,170,000 |
| 2005/06/09 | 315 | 319 | 313 | 315 | 4,133,000 |
| 2005/06/08 | 315 | 317 | 309 | 312 | 4,745,000 |
| 2005/06/07 | 311 | 314 | 309 | 312 | 2,805,000 |
| 2005/06/06 | 312 | 313 | 309 | 310 | 2,730,000 |
| 2005/06/03 | 316 | 317 | 311 | 312 | 2,672,000 |
| 2005/06/02 | 322 | 323 | 316 | 317 | 3,846,000 |
| 2005/06/01 | 320 | 322 | 317 | 321 | 1,769,000 |
| 2005/05/31 | 320 | 324 | 318 | 322 | 4,071,000 |
| 2005/05/30 | 322 | 323 | 318 | 320 | 2,368,000 |
| 2005/05/27 | 319 | 320 | 317 | 320 | 2,207,000 |
| 2005/05/26 | 317 | 319 | 314 | 315 | 4,377,000 |
| 2005/05/25 | 329 | 329 | 318 | 320 | 3,505,000 |
| 2005/05/24 | 330 | 332 | 326 | 328 | 4,310,000 |
| 2005/05/23 | 322 | 330 | 322 | 330 | 5,469,000 |
| 2005/05/20 | 320 | 323 | 319 | 322 | 2,385,000 |
| 2005/05/19 | 321 | 326 | 318 | 320 | 6,181,000 |
| 2005/05/18 | 315 | 321 | 313 | 314 | 6,333,000 |
| 2005/05/17 | 316 | 320 | 313 | 313 | 5,167,000 |
| 2005/05/16 | 324 | 326 | 310 | 313 | 11,466,000 |
| 2005/05/13 | 323 | 326 | 319 | 323 | 16,587,000 |
| 2005/05/12 | 287 | 327 | 287 | 324 | 31,996,000 |
| 2005/05/11 | 289 | 292 | 287 | 289 | 3,291,000 |
| 2005/05/10 | 288 | 290 | 286 | 287 | 1,657,000 |
| 2005/05/09 | 283 | 289 | 282 | 289 | 1,831,000 |
| 2005/05/06 | 284 | 285 | 281 | 282 | 2,508,000 |
| 2005/05/02 | 288 | 288 | 282 | 286 | 2,583,000 |
| 2005/04/28 | 281 | 286 | 279 | 285 | 3,632,000 |
| 2005/04/27 | 273 | 282 | 272 | 280 | 3,029,000 |
| 2005/04/26 | 280 | 281 | 274 | 275 | 2,326,000 |
| 2005/04/25 | 283 | 284 | 280 | 281 | 1,031,000 |
| 2005/04/22 | 281 | 282 | 275 | 281 | 4,272,000 |
| 2005/04/21 | 272 | 276 | 270 | 274 | 3,817,000 |
| 2005/04/20 | 285 | 288 | 277 | 279 | 4,748,000 |
| 2005/04/19 | 278 | 289 | 278 | 285 | 3,707,000 |
| 2005/04/18 | 283 | 284 | 275 | 276 | 3,920,000 |
| 2005/04/15 | 285 | 289 | 283 | 288 | 3,878,000 |
| 2005/04/14 | 285 | 291 | 285 | 290 | 4,973,000 |
| 2005/04/13 | 300 | 301 | 290 | 292 | 4,780,000 |
| 2005/04/12 | 306 | 306 | 294 | 295 | 3,010,000 |
| 2005/04/11 | 306 | 308 | 301 | 304 | 3,102,000 |
| 2005/04/08 | 307 | 313 | 306 | 310 | 4,344,000 |
| 2005/04/07 | 319 | 320 | 306 | 306 | 6,238,000 |
| 2005/04/06 | 317 | 322 | 315 | 317 | 10,697,000 |
| 2005/04/05 | 306 | 314 | 306 | 312 | 6,724,000 |
| 2005/04/04 | 293 | 305 | 292 | 304 | 4,658,000 |
| 2005/04/01 | 288 | 295 | 287 | 293 | 3,382,000 |
| 2005/03/31 | 293 | 294 | 288 | 293 | 3,592,000 |
| 2005/03/30 | 292 | 297 | 292 | 293 | 1,734,000 |
| 2005/03/29 | 307 | 307 | 296 | 297 | 2,127,000 |
| 2005/03/28 | 300 | 308 | 299 | 306 | 1,710,000 |
| 2005/03/25 | 302 | 305 | 299 | 304 | 2,074,000 |
| 2005/03/24 | 307 | 307 | 300 | 300 | 2,897,000 |
| 2005/03/23 | 309 | 310 | 306 | 309 | 2,672,000 |
| 2005/03/22 | 310 | 310 | 308 | 309 | 903,000 |
| 2005/03/18 | 310 | 311 | 306 | 308 | 1,628,000 |
| 2005/03/17 | 308 | 309 | 303 | 305 | 2,813,000 |
| 2005/03/16 | 310 | 313 | 309 | 311 | 2,278,000 |
| 2005/03/15 | 307 | 316 | 306 | 312 | 5,000,000 |
| 2005/03/14 | 306 | 307 | 302 | 303 | 1,220,000 |
| 2005/03/11 | 310 | 310 | 306 | 306 | 2,728,000 |
| 2005/03/10 | 306 | 312 | 305 | 307 | 3,276,000 |
| 2005/03/09 | 303 | 308 | 303 | 306 | 2,653,000 |
| 2005/03/08 | 303 | 305 | 301 | 303 | 2,976,000 |
| 2005/03/07 | 298 | 304 | 296 | 304 | 2,828,000 |
| 2005/03/04 | 298 | 300 | 295 | 296 | 3,991,000 |
| 2005/03/03 | 300 | 301 | 297 | 301 | 2,378,000 |
| 2005/03/02 | 297 | 303 | 296 | 302 | 5,117,000 |
| 2005/03/01 | 292 | 296 | 292 | 295 | 4,083,000 |
| 2005/02/28 | 291 | 294 | 289 | 294 | 3,273,000 |
| 2005/02/25 | 285 | 291 | 285 | 289 | 6,187,000 |
| 2005/02/24 | 278 | 285 | 278 | 284 | 5,182,000 |
| 2005/02/23 | 272 | 277 | 272 | 277 | 2,525,000 |
| 2005/02/22 | 274 | 276 | 272 | 274 | 1,743,000 |
| 2005/02/21 | 274 | 278 | 273 | 276 | 2,867,000 |
| 2005/02/18 | 270 | 274 | 269 | 271 | 1,917,000 |
| 2005/02/17 | 265 | 270 | 265 | 270 | 1,626,000 |
| 2005/02/16 | 265 | 269 | 265 | 268 | 2,383,000 |
| 2005/02/15 | 269 | 270 | 267 | 270 | 1,336,000 |
| 2005/02/14 | 271 | 272 | 269 | 269 | 1,864,000 |
| 2005/02/10 | 272 | 272 | 269 | 270 | 2,163,000 |
| 2005/02/09 | 270 | 275 | 269 | 273 | 5,801,000 |
| 2005/02/08 | 270 | 270 | 267 | 268 | 2,023,000 |
| 2005/02/07 | 270 | 272 | 265 | 271 | 3,869,000 |
| 2005/02/04 | 266 | 271 | 263 | 271 | 8,257,000 |
| 2005/02/03 | 262 | 267 | 262 | 266 | 6,662,000 |
| 2005/02/02 | 261 | 262 | 258 | 260 | 3,589,000 |
| 2005/02/01 | 260 | 262 | 259 | 261 | 4,251,000 |
| 2005/01/31 | 259 | 261 | 258 | 260 | 3,921,000 |
| 2005/01/28 | 260 | 260 | 256 | 258 | 1,749,000 |
| 2005/01/27 | 257 | 260 | 253 | 259 | 4,022,000 |
| 2005/01/26 | 259 | 262 | 257 | 260 | 3,077,000 |
| 2005/01/25 | 256 | 259 | 255 | 256 | 2,061,000 |
| 2005/01/24 | 254 | 257 | 252 | 257 | 2,049,000 |
| 2005/01/21 | 256 | 259 | 252 | 255 | 3,723,000 |
| 2005/01/20 | 264 | 264 | 259 | 259 | 2,731,000 |
| 2005/01/19 | 267 | 268 | 263 | 266 | 7,595,000 |
| 2005/01/18 | 260 | 265 | 258 | 263 | 5,959,000 |
| 2005/01/17 | 261 | 261 | 253 | 258 | 6,320,000 |
| 2005/01/14 | 256 | 262 | 251 | 262 | 10,877,000 |
| 2005/01/13 | 249 | 255 | 246 | 253 | 2,645,000 |
| 2005/01/12 | 250 | 250 | 245 | 248 | 1,201,000 |
| 2005/01/11 | 248 | 253 | 247 | 252 | 3,478,000 |
| 2005/01/07 | 244 | 246 | 242 | 245 | 2,087,000 |
| 2005/01/06 | 237 | 242 | 236 | 240 | 1,902,000 |
| 2005/01/05 | 236 | 238 | 235 | 238 | 1,824,000 |
| 2005/01/04 | 236 | 238 | 235 | 237 | 772,000 |