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 |
|---|---|---|---|---|---|
| 2006/12/29 | 466 | 468 | 462 | 464 | 341,000 |
| 2006/12/28 | 465 | 468 | 461 | 466 | 737,000 |
| 2006/12/27 | 466 | 469 | 462 | 465 | 735,000 |
| 2006/12/26 | 459 | 466 | 454 | 466 | 1,289,000 |
| 2006/12/25 | 466 | 466 | 456 | 459 | 1,117,000 |
| 2006/12/22 | 470 | 470 | 464 | 468 | 1,148,000 |
| 2006/12/21 | 474 | 475 | 469 | 473 | 1,521,000 |
| 2006/12/20 | 477 | 478 | 469 | 478 | 1,925,000 |
| 2006/12/19 | 471 | 477 | 467 | 476 | 1,819,000 |
| 2006/12/18 | 472 | 479 | 469 | 476 | 1,150,000 |
| 2006/12/15 | 470 | 477 | 470 | 471 | 920,000 |
| 2006/12/14 | 476 | 478 | 469 | 474 | 3,141,000 |
| 2006/12/13 | 463 | 475 | 461 | 475 | 2,431,000 |
| 2006/12/12 | 464 | 467 | 461 | 462 | 1,873,000 |
| 2006/12/11 | 462 | 469 | 462 | 467 | 1,306,000 |
| 2006/12/08 | 455 | 464 | 454 | 461 | 2,182,000 |
| 2006/12/07 | 462 | 466 | 459 | 459 | 1,942,000 |
| 2006/12/06 | 453 | 464 | 453 | 464 | 1,997,000 |
| 2006/12/05 | 464 | 466 | 453 | 453 | 1,461,000 |
| 2006/12/04 | 451 | 463 | 449 | 463 | 2,547,000 |
| 2006/12/01 | 449 | 452 | 447 | 451 | 1,588,000 |
| 2006/11/30 | 449 | 454 | 443 | 447 | 1,699,000 |
| 2006/11/29 | 447 | 454 | 447 | 453 | 1,086,000 |
| 2006/11/28 | 438 | 450 | 431 | 447 | 2,191,000 |
| 2006/11/27 | 437 | 443 | 434 | 443 | 1,703,000 |
| 2006/11/24 | 433 | 435 | 425 | 432 | 2,334,000 |
| 2006/11/22 | 434 | 438 | 429 | 437 | 1,710,000 |
| 2006/11/21 | 438 | 447 | 433 | 434 | 1,438,000 |
| 2006/11/20 | 447 | 452 | 437 | 438 | 1,520,000 |
| 2006/11/17 | 457 | 462 | 449 | 451 | 2,072,000 |
| 2006/11/16 | 465 | 471 | 461 | 462 | 2,308,000 |
| 2006/11/15 | 463 | 468 | 462 | 466 | 2,318,000 |
| 2006/11/14 | 450 | 464 | 450 | 459 | 3,183,000 |
| 2006/11/13 | 446 | 455 | 445 | 450 | 3,892,000 |
| 2006/11/10 | 427 | 453 | 427 | 450 | 5,984,000 |
| 2006/11/09 | 430 | 441 | 428 | 429 | 2,010,000 |
| 2006/11/08 | 444 | 445 | 433 | 433 | 1,500,000 |
| 2006/11/07 | 450 | 450 | 442 | 443 | 1,272,000 |
| 2006/11/06 | 438 | 446 | 437 | 445 | 1,726,000 |
| 2006/11/02 | 442 | 449 | 442 | 449 | 1,305,000 |
| 2006/11/01 | 443 | 447 | 439 | 444 | 1,559,000 |
| 2006/10/31 | 442 | 448 | 436 | 442 | 1,832,000 |
| 2006/10/30 | 446 | 450 | 441 | 442 | 2,194,000 |
| 2006/10/27 | 461 | 461 | 452 | 455 | 1,953,000 |
| 2006/10/26 | 460 | 461 | 457 | 460 | 1,425,000 |
| 2006/10/25 | 458 | 460 | 456 | 457 | 1,855,000 |
| 2006/10/24 | 455 | 458 | 450 | 454 | 1,735,000 |
| 2006/10/23 | 446 | 453 | 446 | 450 | 2,284,000 |
| 2006/10/20 | 443 | 448 | 443 | 445 | 1,223,000 |
| 2006/10/19 | 442 | 447 | 439 | 442 | 1,590,000 |
| 2006/10/18 | 440 | 441 | 432 | 441 | 2,116,000 |
| 2006/10/17 | 436 | 444 | 435 | 443 | 1,845,000 |
| 2006/10/16 | 430 | 439 | 430 | 439 | 1,567,000 |
| 2006/10/13 | 433 | 437 | 429 | 432 | 1,684,000 |
| 2006/10/12 | 425 | 433 | 423 | 424 | 2,711,000 |
| 2006/10/11 | 440 | 442 | 428 | 428 | 3,366,000 |
| 2006/10/10 | 436 | 447 | 436 | 440 | 2,700,000 |
| 2006/10/06 | 439 | 440 | 430 | 433 | 2,311,000 |
| 2006/10/05 | 437 | 445 | 437 | 441 | 3,577,000 |
| 2006/10/04 | 444 | 449 | 437 | 439 | 4,164,000 |
| 2006/10/03 | 439 | 445 | 439 | 444 | 2,260,000 |
| 2006/10/02 | 430 | 441 | 427 | 439 | 2,197,000 |
| 2006/09/29 | 428 | 432 | 424 | 430 | 1,573,000 |
| 2006/09/28 | 425 | 430 | 422 | 428 | 778,000 |
| 2006/09/27 | 422 | 427 | 419 | 427 | 1,246,000 |
| 2006/09/26 | 414 | 421 | 412 | 419 | 1,556,000 |
| 2006/09/25 | 416 | 420 | 407 | 419 | 1,901,000 |
| 2006/09/22 | 420 | 425 | 416 | 420 | 2,783,000 |
| 2006/09/21 | 418 | 429 | 416 | 427 | 2,858,000 |
| 2006/09/20 | 419 | 419 | 410 | 414 | 1,110,000 |
| 2006/09/19 | 418 | 423 | 414 | 418 | 1,089,000 |
| 2006/09/15 | 413 | 418 | 410 | 417 | 593,000 |
| 2006/09/14 | 411 | 417 | 409 | 416 | 833,000 |
| 2006/09/13 | 415 | 417 | 407 | 407 | 1,390,000 |
| 2006/09/12 | 415 | 419 | 409 | 411 | 1,484,000 |
| 2006/09/11 | 422 | 424 | 415 | 415 | 1,032,000 |
| 2006/09/08 | 415 | 427 | 413 | 423 | 2,738,000 |
| 2006/09/07 | 427 | 427 | 418 | 420 | 2,743,000 |
| 2006/09/06 | 437 | 440 | 429 | 430 | 2,829,000 |
| 2006/09/05 | 443 | 443 | 435 | 438 | 1,333,000 |
| 2006/09/04 | 440 | 445 | 439 | 443 | 1,793,000 |
| 2006/09/01 | 432 | 438 | 428 | 436 | 1,402,000 |
| 2006/08/31 | 425 | 437 | 420 | 437 | 2,224,000 |
| 2006/08/30 | 424 | 426 | 419 | 422 | 966,000 |
| 2006/08/29 | 425 | 429 | 422 | 424 | 908,000 |
| 2006/08/28 | 431 | 431 | 421 | 421 | 1,159,000 |
| 2006/08/25 | 428 | 442 | 426 | 432 | 3,130,000 |
| 2006/08/24 | 425 | 430 | 421 | 427 | 2,178,000 |
| 2006/08/23 | 428 | 434 | 426 | 426 | 1,212,000 |
| 2006/08/22 | 424 | 430 | 422 | 429 | 2,444,000 |
| 2006/08/21 | 432 | 432 | 424 | 429 | 1,058,000 |
| 2006/08/18 | 434 | 434 | 425 | 433 | 1,840,000 |
| 2006/08/17 | 432 | 439 | 432 | 433 | 2,155,000 |
| 2006/08/16 | 432 | 432 | 426 | 430 | 2,023,000 |
| 2006/08/15 | 411 | 426 | 408 | 424 | 3,621,000 |
| 2006/08/14 | 406 | 412 | 404 | 411 | 2,071,000 |
| 2006/08/11 | 410 | 415 | 410 | 413 | 1,192,000 |
| 2006/08/10 | 405 | 417 | 402 | 413 | 3,587,000 |
| 2006/08/09 | 402 | 404 | 395 | 404 | 1,308,000 |
| 2006/08/08 | 400 | 409 | 397 | 404 | 2,109,000 |
| 2006/08/07 | 404 | 406 | 395 | 395 | 1,600,000 |
| 2006/08/04 | 400 | 407 | 400 | 406 | 1,357,000 |
| 2006/08/03 | 399 | 403 | 394 | 399 | 1,113,000 |
| 2006/08/02 | 394 | 401 | 391 | 400 | 2,434,000 |
| 2006/08/01 | 395 | 401 | 393 | 399 | 2,179,000 |
| 2006/07/31 | 391 | 404 | 389 | 398 | 3,590,000 |
| 2006/07/28 | 390 | 395 | 387 | 391 | 3,816,000 |
| 2006/07/27 | 399 | 411 | 395 | 403 | 3,810,000 |
| 2006/07/26 | 398 | 401 | 395 | 397 | 2,298,000 |
| 2006/07/25 | 393 | 393 | 387 | 388 | 1,069,000 |
| 2006/07/24 | 387 | 389 | 377 | 387 | 1,521,000 |
| 2006/07/21 | 387 | 388 | 381 | 383 | 757,000 |
| 2006/07/20 | 388 | 392 | 382 | 392 | 1,774,000 |
| 2006/07/19 | 372 | 383 | 372 | 375 | 1,905,000 |
| 2006/07/18 | 390 | 393 | 370 | 370 | 2,063,000 |
| 2006/07/14 | 394 | 394 | 385 | 389 | 1,831,000 |
| 2006/07/13 | 395 | 407 | 393 | 398 | 2,116,000 |
| 2006/07/12 | 414 | 414 | 398 | 403 | 2,768,000 |
| 2006/07/11 | 416 | 417 | 411 | 415 | 1,401,000 |
| 2006/07/10 | 408 | 418 | 406 | 416 | 1,923,000 |
| 2006/07/07 | 419 | 419 | 412 | 414 | 1,099,000 |
| 2006/07/06 | 421 | 421 | 406 | 414 | 2,647,000 |
| 2006/07/05 | 424 | 429 | 423 | 423 | 631,000 |
| 2006/07/04 | 428 | 430 | 420 | 429 | 2,486,000 |
| 2006/07/03 | 425 | 433 | 422 | 424 | 2,707,000 |
| 2006/06/30 | 424 | 429 | 420 | 429 | 2,757,000 |
| 2006/06/29 | 410 | 416 | 410 | 414 | 2,505,000 |
| 2006/06/28 | 417 | 418 | 404 | 407 | 4,111,000 |
| 2006/06/27 | 425 | 432 | 423 | 425 | 4,364,000 |
| 2006/06/26 | 424 | 424 | 415 | 420 | 2,620,000 |
| 2006/06/23 | 417 | 425 | 412 | 424 | 3,453,000 |
| 2006/06/22 | 409 | 418 | 408 | 418 | 2,963,000 |
| 2006/06/21 | 415 | 418 | 398 | 404 | 2,982,000 |
| 2006/06/20 | 413 | 429 | 407 | 410 | 3,290,000 |
| 2006/06/19 | 422 | 426 | 413 | 415 | 1,987,000 |
| 2006/06/16 | 431 | 431 | 423 | 427 | 3,230,000 |
| 2006/06/15 | 411 | 416 | 406 | 411 | 5,066,000 |
| 2006/06/14 | 389 | 401 | 387 | 400 | 4,054,000 |
| 2006/06/13 | 400 | 401 | 390 | 390 | 1,789,000 |
| 2006/06/12 | 399 | 407 | 396 | 406 | 3,515,000 |
| 2006/06/09 | 406 | 417 | 392 | 410 | 3,295,000 |
| 2006/06/08 | 417 | 417 | 401 | 405 | 3,414,000 |
| 2006/06/07 | 420 | 428 | 415 | 417 | 4,255,000 |
| 2006/06/06 | 445 | 447 | 428 | 430 | 6,568,000 |
| 2006/06/05 | 456 | 465 | 451 | 463 | 7,549,000 |
| 2006/06/02 | 434 | 448 | 424 | 446 | 7,556,000 |
| 2006/06/01 | 428 | 436 | 424 | 428 | 2,019,000 |
| 2006/05/31 | 427 | 433 | 422 | 428 | 2,807,000 |
| 2006/05/30 | 430 | 437 | 429 | 429 | 3,669,000 |
| 2006/05/29 | 429 | 439 | 426 | 435 | 4,392,000 |
| 2006/05/26 | 419 | 424 | 412 | 422 | 2,466,000 |
| 2006/05/25 | 424 | 425 | 412 | 416 | 4,662,000 |
| 2006/05/24 | 415 | 419 | 407 | 419 | 3,208,000 |
| 2006/05/23 | 419 | 424 | 411 | 414 | 3,612,000 |
| 2006/05/22 | 434 | 434 | 418 | 418 | 2,115,000 |
| 2006/05/19 | 432 | 436 | 415 | 434 | 6,890,000 |
| 2006/05/18 | 423 | 442 | 410 | 441 | 6,653,000 |
| 2006/05/17 | 428 | 430 | 404 | 423 | 5,244,000 |
| 2006/05/16 | 435 | 440 | 423 | 425 | 4,614,000 |
| 2006/05/15 | 437 | 444 | 432 | 437 | 5,248,000 |
| 2006/05/12 | 450 | 454 | 442 | 447 | 4,637,000 |
| 2006/05/11 | 457 | 467 | 455 | 459 | 2,939,000 |
| 2006/05/10 | 468 | 470 | 453 | 455 | 3,066,000 |
| 2006/05/09 | 476 | 480 | 467 | 471 | 2,785,000 |
| 2006/05/08 | 471 | 481 | 465 | 477 | 4,380,000 |
| 2006/05/02 | 460 | 469 | 458 | 460 | 1,670,000 |
| 2006/05/01 | 467 | 471 | 459 | 464 | 2,643,000 |
| 2006/04/28 | 453 | 460 | 450 | 457 | 4,074,000 |
| 2006/04/27 | 458 | 463 | 455 | 458 | 2,605,000 |
| 2006/04/26 | 460 | 463 | 454 | 460 | 2,990,000 |
| 2006/04/25 | 455 | 464 | 454 | 460 | 5,777,000 |
| 2006/04/24 | 462 | 466 | 450 | 453 | 7,962,000 |
| 2006/04/21 | 472 | 491 | 472 | 480 | 5,727,000 |
| 2006/04/20 | 483 | 488 | 479 | 485 | 4,278,000 |
| 2006/04/19 | 485 | 497 | 484 | 493 | 7,876,000 |
| 2006/04/18 | 468 | 487 | 464 | 480 | 7,466,000 |
| 2006/04/17 | 502 | 503 | 475 | 478 | 9,741,000 |
| 2006/04/14 | 491 | 511 | 490 | 505 | 16,465,000 |
| 2006/04/13 | 483 | 494 | 481 | 486 | 6,949,000 |
| 2006/04/12 | 461 | 501 | 460 | 488 | 19,355,000 |
| 2006/04/11 | 463 | 467 | 453 | 455 | 3,397,000 |
| 2006/04/10 | 471 | 472 | 463 | 466 | 3,094,000 |
| 2006/04/07 | 471 | 472 | 465 | 470 | 2,422,000 |
| 2006/04/06 | 459 | 472 | 458 | 470 | 4,476,000 |
| 2006/04/05 | 461 | 466 | 454 | 454 | 3,428,000 |
| 2006/04/04 | 455 | 461 | 450 | 451 | 4,136,000 |
| 2006/04/03 | 440 | 454 | 440 | 450 | 3,463,000 |
| 2006/03/31 | 440 | 442 | 436 | 438 | 2,556,000 |
| 2006/03/30 | 443 | 444 | 439 | 442 | 3,533,000 |
| 2006/03/29 | 446 | 448 | 438 | 445 | 1,856,000 |
| 2006/03/28 | 443 | 449 | 442 | 449 | 1,528,000 |
| 2006/03/27 | 451 | 452 | 443 | 445 | 2,611,000 |
| 2006/03/24 | 449 | 455 | 444 | 453 | 1,826,000 |
| 2006/03/23 | 452 | 455 | 445 | 445 | 1,562,000 |
| 2006/03/22 | 453 | 456 | 446 | 450 | 2,004,000 |
| 2006/03/20 | 446 | 454 | 441 | 448 | 1,766,000 |
| 2006/03/17 | 434 | 448 | 431 | 444 | 3,777,000 |
| 2006/03/16 | 441 | 442 | 431 | 434 | 2,422,000 |
| 2006/03/15 | 445 | 447 | 435 | 438 | 2,791,000 |
| 2006/03/14 | 463 | 463 | 441 | 445 | 3,078,000 |
| 2006/03/13 | 462 | 467 | 455 | 458 | 4,062,000 |
| 2006/03/10 | 447 | 458 | 443 | 447 | 4,738,000 |
| 2006/03/09 | 430 | 451 | 430 | 447 | 3,631,000 |
| 2006/03/08 | 429 | 434 | 422 | 430 | 3,768,000 |
| 2006/03/07 | 439 | 443 | 437 | 438 | 2,977,000 |
| 2006/03/06 | 451 | 453 | 443 | 449 | 3,011,000 |
| 2006/03/03 | 450 | 454 | 441 | 446 | 3,588,000 |
| 2006/03/02 | 463 | 468 | 455 | 456 | 2,868,000 |
| 2006/03/01 | 466 | 469 | 458 | 460 | 5,311,000 |
| 2006/02/28 | 465 | 477 | 463 | 475 | 5,836,000 |
| 2006/02/27 | 481 | 482 | 449 | 457 | 7,314,000 |
| 2006/02/24 | 485 | 487 | 478 | 484 | 2,325,000 |
| 2006/02/23 | 495 | 499 | 484 | 490 | 3,985,000 |
| 2006/02/22 | 476 | 490 | 473 | 478 | 3,686,000 |
| 2006/02/21 | 478 | 488 | 474 | 486 | 3,785,000 |
| 2006/02/20 | 490 | 496 | 473 | 473 | 4,214,000 |
| 2006/02/17 | 500 | 511 | 481 | 495 | 3,426,000 |
| 2006/02/16 | 487 | 497 | 480 | 495 | 1,836,000 |
| 2006/02/15 | 492 | 504 | 485 | 487 | 3,130,000 |
| 2006/02/14 | 482 | 497 | 478 | 488 | 4,607,000 |
| 2006/02/13 | 505 | 506 | 489 | 492 | 3,909,000 |
| 2006/02/10 | 519 | 522 | 501 | 511 | 3,614,000 |
| 2006/02/09 | 517 | 530 | 514 | 523 | 4,602,000 |
| 2006/02/08 | 514 | 519 | 509 | 513 | 3,236,000 |
| 2006/02/07 | 510 | 515 | 505 | 513 | 3,286,000 |
| 2006/02/06 | 507 | 508 | 495 | 501 | 3,455,000 |
| 2006/02/03 | 505 | 514 | 502 | 505 | 4,422,000 |
| 2006/02/02 | 520 | 540 | 514 | 515 | 4,743,000 |
| 2006/02/01 | 513 | 519 | 509 | 510 | 1,914,000 |
| 2006/01/31 | 518 | 518 | 510 | 510 | 1,267,000 |
| 2006/01/30 | 516 | 517 | 510 | 514 | 2,183,000 |
| 2006/01/27 | 509 | 513 | 496 | 500 | 2,213,000 |
| 2006/01/26 | 497 | 497 | 487 | 491 | 1,674,000 |
| 2006/01/25 | 485 | 490 | 477 | 482 | 2,886,000 |
| 2006/01/24 | 475 | 487 | 474 | 480 | 2,831,000 |
| 2006/01/23 | 463 | 487 | 462 | 470 | 4,212,000 |
| 2006/01/20 | 475 | 478 | 468 | 472 | 5,780,000 |
| 2006/01/19 | 470 | 480 | 467 | 475 | 8,420,000 |
| 2006/01/18 | 497 | 497 | 463 | 480 | 5,802,000 |
| 2006/01/17 | 506 | 516 | 492 | 497 | 5,257,000 |
| 2006/01/16 | 510 | 523 | 503 | 516 | 5,533,000 |
| 2006/01/13 | 511 | 522 | 511 | 511 | 2,852,000 |
| 2006/01/12 | 508 | 515 | 506 | 514 | 5,271,000 |
| 2006/01/11 | 512 | 515 | 508 | 515 | 3,811,000 |
| 2006/01/10 | 525 | 525 | 510 | 514 | 7,311,000 |
| 2006/01/06 | 527 | 532 | 523 | 528 | 2,766,000 |
| 2006/01/05 | 522 | 524 | 515 | 524 | 3,750,000 |
| 2006/01/04 | 514 | 527 | 512 | 522 | 1,984,000 |