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 |
|---|---|---|---|---|---|
| 2008/12/30 | 178 | 187 | 177 | 187 | 1,216,000 |
| 2008/12/29 | 180 | 180 | 176 | 180 | 963,000 |
| 2008/12/26 | 180 | 181 | 177 | 179 | 1,025,000 |
| 2008/12/25 | 176 | 179 | 175 | 179 | 880,000 |
| 2008/12/24 | 178 | 182 | 173 | 175 | 2,293,000 |
| 2008/12/22 | 169 | 180 | 168 | 178 | 2,960,000 |
| 2008/12/19 | 169 | 174 | 166 | 169 | 3,718,000 |
| 2008/12/18 | 169 | 173 | 166 | 168 | 5,601,000 |
| 2008/12/17 | 165 | 168 | 164 | 168 | 5,749,000 |
| 2008/12/16 | 161 | 168 | 160 | 160 | 4,440,000 |
| 2008/12/15 | 159 | 163 | 159 | 160 | 3,131,000 |
| 2008/12/12 | 159 | 160 | 154 | 157 | 3,111,000 |
| 2008/12/11 | 157 | 160 | 155 | 160 | 2,034,000 |
| 2008/12/10 | 156 | 158 | 154 | 158 | 2,842,000 |
| 2008/12/09 | 155 | 156 | 150 | 155 | 1,633,000 |
| 2008/12/08 | 153 | 156 | 149 | 156 | 2,174,000 |
| 2008/12/05 | 148 | 152 | 145 | 149 | 1,604,000 |
| 2008/12/04 | 155 | 155 | 145 | 145 | 1,944,000 |
| 2008/12/03 | 151 | 154 | 149 | 154 | 2,192,000 |
| 2008/12/02 | 147 | 158 | 145 | 156 | 3,185,000 |
| 2008/12/01 | 162 | 162 | 155 | 157 | 1,974,000 |
| 2008/11/28 | 164 | 172 | 161 | 164 | 6,727,000 |
| 2008/11/27 | 158 | 161 | 157 | 160 | 2,270,000 |
| 2008/11/26 | 156 | 158 | 155 | 156 | 1,872,000 |
| 2008/11/25 | 160 | 161 | 154 | 160 | 3,524,000 |
| 2008/11/21 | 136 | 155 | 131 | 155 | 5,548,000 |
| 2008/11/20 | 141 | 147 | 139 | 145 | 3,401,000 |
| 2008/11/19 | 142 | 145 | 140 | 142 | 1,939,000 |
| 2008/11/18 | 142 | 144 | 140 | 141 | 3,214,000 |
| 2008/11/17 | 146 | 151 | 143 | 145 | 2,467,000 |
| 2008/11/14 | 161 | 161 | 147 | 147 | 2,223,000 |
| 2008/11/13 | 153 | 157 | 150 | 151 | 2,957,000 |
| 2008/11/12 | 157 | 162 | 155 | 155 | 3,154,000 |
| 2008/11/11 | 169 | 169 | 156 | 156 | 2,147,000 |
| 2008/11/10 | 162 | 170 | 162 | 169 | 2,921,000 |
| 2008/11/07 | 150 | 162 | 150 | 155 | 2,763,000 |
| 2008/11/06 | 168 | 172 | 151 | 160 | 2,856,000 |
| 2008/11/05 | 169 | 172 | 167 | 172 | 2,682,000 |
| 2008/11/04 | 173 | 173 | 163 | 164 | 4,582,000 |
| 2008/10/31 | 159 | 165 | 155 | 156 | 5,473,000 |
| 2008/10/30 | 149 | 160 | 145 | 159 | 6,630,000 |
| 2008/10/29 | 156 | 157 | 142 | 148 | 3,041,000 |
| 2008/10/28 | 134 | 148 | 131 | 148 | 3,157,000 |
| 2008/10/27 | 144 | 149 | 131 | 133 | 2,329,000 |
| 2008/10/24 | 156 | 158 | 145 | 146 | 2,249,000 |
| 2008/10/23 | 155 | 158 | 150 | 155 | 2,276,000 |
| 2008/10/22 | 166 | 167 | 156 | 156 | 1,904,000 |
| 2008/10/21 | 173 | 174 | 165 | 170 | 3,237,000 |
| 2008/10/20 | 155 | 168 | 152 | 168 | 4,936,000 |
| 2008/10/17 | 150 | 152 | 142 | 145 | 2,694,000 |
| 2008/10/16 | 149 | 150 | 141 | 145 | 3,042,000 |
| 2008/10/15 | 153 | 158 | 150 | 157 | 2,640,000 |
| 2008/10/14 | 168 | 169 | 154 | 160 | 3,765,000 |
| 2008/10/10 | 144 | 146 | 134 | 138 | 5,877,000 |
| 2008/10/09 | 152 | 159 | 147 | 149 | 3,924,000 |
| 2008/10/08 | 153 | 159 | 147 | 149 | 2,525,000 |
| 2008/10/07 | 157 | 162 | 152 | 160 | 3,390,000 |
| 2008/10/06 | 174 | 175 | 166 | 167 | 2,821,000 |
| 2008/10/03 | 184 | 184 | 177 | 177 | 1,706,000 |
| 2008/10/02 | 196 | 196 | 186 | 187 | 1,523,000 |
| 2008/10/01 | 205 | 205 | 193 | 194 | 1,732,000 |
| 2008/09/30 | 194 | 202 | 191 | 197 | 3,055,000 |
| 2008/09/29 | 213 | 215 | 205 | 205 | 1,481,000 |
| 2008/09/26 | 226 | 226 | 211 | 212 | 1,686,000 |
| 2008/09/25 | 226 | 226 | 218 | 224 | 1,975,000 |
| 2008/09/24 | 216 | 228 | 215 | 228 | 3,110,000 |
| 2008/09/22 | 226 | 228 | 222 | 225 | 2,796,000 |
| 2008/09/19 | 210 | 213 | 208 | 213 | 3,630,000 |
| 2008/09/18 | 205 | 207 | 201 | 206 | 3,105,000 |
| 2008/09/17 | 211 | 214 | 209 | 211 | 2,063,000 |
| 2008/09/16 | 207 | 211 | 206 | 210 | 2,289,000 |
| 2008/09/12 | 215 | 222 | 212 | 222 | 3,266,000 |
| 2008/09/11 | 218 | 220 | 215 | 215 | 1,870,000 |
| 2008/09/10 | 222 | 228 | 219 | 220 | 5,101,000 |
| 2008/09/09 | 235 | 236 | 226 | 226 | 2,136,000 |
| 2008/09/08 | 235 | 239 | 235 | 235 | 2,474,000 |
| 2008/09/05 | 223 | 238 | 223 | 234 | 4,237,000 |
| 2008/09/04 | 231 | 232 | 228 | 231 | 3,335,000 |
| 2008/09/03 | 239 | 242 | 229 | 230 | 3,550,000 |
| 2008/09/02 | 232 | 237 | 231 | 234 | 3,801,000 |
| 2008/09/01 | 240 | 242 | 234 | 234 | 2,438,000 |
| 2008/08/29 | 248 | 250 | 243 | 244 | 2,734,000 |
| 2008/08/28 | 252 | 252 | 244 | 245 | 2,437,000 |
| 2008/08/27 | 244 | 248 | 243 | 247 | 1,953,000 |
| 2008/08/26 | 239 | 243 | 238 | 243 | 2,212,000 |
| 2008/08/25 | 241 | 244 | 240 | 244 | 2,209,000 |
| 2008/08/22 | 244 | 244 | 238 | 240 | 2,074,000 |
| 2008/08/21 | 239 | 244 | 237 | 243 | 2,469,000 |
| 2008/08/20 | 237 | 242 | 236 | 242 | 1,778,000 |
| 2008/08/19 | 243 | 244 | 239 | 241 | 2,968,000 |
| 2008/08/18 | 243 | 250 | 240 | 246 | 5,723,000 |
| 2008/08/15 | 240 | 244 | 239 | 243 | 3,289,000 |
| 2008/08/14 | 242 | 245 | 239 | 241 | 3,735,000 |
| 2008/08/13 | 242 | 248 | 241 | 244 | 3,150,000 |
| 2008/08/12 | 254 | 255 | 246 | 247 | 4,139,000 |
| 2008/08/11 | 256 | 258 | 249 | 255 | 4,927,000 |
| 2008/08/08 | 263 | 263 | 253 | 253 | 7,590,000 |
| 2008/08/07 | 286 | 287 | 278 | 283 | 3,204,000 |
| 2008/08/06 | 280 | 284 | 276 | 284 | 2,874,000 |
| 2008/08/05 | 266 | 274 | 266 | 270 | 2,366,000 |
| 2008/08/04 | 288 | 289 | 271 | 271 | 3,194,000 |
| 2008/08/01 | 299 | 305 | 291 | 293 | 3,594,000 |
| 2008/07/31 | 291 | 292 | 286 | 291 | 1,882,000 |
| 2008/07/30 | 284 | 289 | 283 | 286 | 1,939,000 |
| 2008/07/29 | 281 | 285 | 278 | 282 | 2,312,000 |
| 2008/07/28 | 289 | 289 | 284 | 285 | 1,749,000 |
| 2008/07/25 | 287 | 290 | 283 | 284 | 2,867,000 |
| 2008/07/24 | 278 | 290 | 278 | 290 | 2,988,000 |
| 2008/07/23 | 273 | 279 | 272 | 275 | 4,379,000 |
| 2008/07/22 | 270 | 272 | 263 | 268 | 5,367,000 |
| 2008/07/18 | 282 | 285 | 269 | 271 | 4,388,000 |
| 2008/07/17 | 280 | 287 | 279 | 283 | 2,888,000 |
| 2008/07/16 | 275 | 282 | 274 | 278 | 3,931,000 |
| 2008/07/15 | 277 | 278 | 273 | 277 | 2,168,000 |
| 2008/07/14 | 279 | 288 | 277 | 277 | 3,306,000 |
| 2008/07/11 | 276 | 284 | 273 | 279 | 3,121,000 |
| 2008/07/10 | 280 | 284 | 276 | 276 | 4,311,000 |
| 2008/07/09 | 293 | 294 | 284 | 284 | 2,872,000 |
| 2008/07/08 | 296 | 296 | 288 | 289 | 3,606,000 |
| 2008/07/07 | 302 | 302 | 296 | 298 | 1,909,000 |
| 2008/07/04 | 300 | 301 | 295 | 300 | 2,489,000 |
| 2008/07/03 | 304 | 304 | 294 | 296 | 3,211,000 |
| 2008/07/02 | 311 | 311 | 301 | 305 | 2,223,000 |
| 2008/07/01 | 308 | 318 | 307 | 307 | 2,561,000 |
| 2008/06/30 | 305 | 312 | 303 | 307 | 1,827,000 |
| 2008/06/27 | 293 | 308 | 293 | 305 | 3,912,000 |
| 2008/06/26 | 314 | 314 | 303 | 303 | 2,701,000 |
| 2008/06/25 | 305 | 311 | 302 | 309 | 2,910,000 |
| 2008/06/24 | 307 | 313 | 303 | 303 | 3,328,000 |
| 2008/06/23 | 305 | 312 | 302 | 310 | 2,563,000 |
| 2008/06/20 | 315 | 316 | 303 | 307 | 2,892,000 |
| 2008/06/19 | 322 | 322 | 310 | 313 | 2,268,000 |
| 2008/06/18 | 320 | 326 | 320 | 323 | 3,392,000 |
| 2008/06/17 | 319 | 326 | 317 | 322 | 3,772,000 |
| 2008/06/16 | 323 | 326 | 318 | 320 | 3,137,000 |
| 2008/06/13 | 313 | 319 | 312 | 314 | 3,759,000 |
| 2008/06/12 | 323 | 324 | 316 | 316 | 4,078,000 |
| 2008/06/11 | 331 | 331 | 325 | 328 | 3,562,000 |
| 2008/06/10 | 340 | 341 | 330 | 330 | 2,532,000 |
| 2008/06/09 | 339 | 343 | 333 | 335 | 2,847,000 |
| 2008/06/06 | 359 | 360 | 346 | 348 | 4,003,000 |
| 2008/06/05 | 348 | 357 | 346 | 354 | 4,039,000 |
| 2008/06/04 | 338 | 348 | 338 | 348 | 2,431,000 |
| 2008/06/03 | 340 | 343 | 335 | 341 | 2,546,000 |
| 2008/06/02 | 347 | 348 | 339 | 344 | 2,613,000 |
| 2008/05/30 | 336 | 346 | 333 | 342 | 4,961,000 |
| 2008/05/29 | 335 | 339 | 331 | 336 | 4,337,000 |
| 2008/05/28 | 340 | 344 | 327 | 330 | 6,301,000 |
| 2008/05/27 | 345 | 348 | 339 | 345 | 2,442,000 |
| 2008/05/26 | 353 | 354 | 344 | 344 | 3,291,000 |
| 2008/05/23 | 360 | 367 | 351 | 361 | 6,708,000 |
| 2008/05/22 | 350 | 359 | 345 | 355 | 5,291,000 |
| 2008/05/21 | 357 | 362 | 352 | 354 | 5,982,000 |
| 2008/05/20 | 358 | 367 | 356 | 367 | 5,478,000 |
| 2008/05/19 | 351 | 358 | 350 | 358 | 5,426,000 |
| 2008/05/16 | 342 | 350 | 339 | 346 | 4,907,000 |
| 2008/05/15 | 334 | 341 | 334 | 339 | 4,672,000 |
| 2008/05/14 | 329 | 334 | 327 | 334 | 5,892,000 |
| 2008/05/13 | 333 | 335 | 323 | 329 | 4,717,000 |
| 2008/05/12 | 331 | 344 | 327 | 341 | 4,582,000 |
| 2008/05/09 | 348 | 349 | 334 | 334 | 2,865,000 |
| 2008/05/08 | 343 | 351 | 343 | 346 | 2,323,000 |
| 2008/05/07 | 346 | 353 | 341 | 348 | 4,422,000 |
| 2008/05/02 | 344 | 351 | 343 | 349 | 4,782,000 |
| 2008/05/01 | 339 | 350 | 333 | 337 | 8,210,000 |
| 2008/04/30 | 330 | 340 | 329 | 333 | 7,162,000 |
| 2008/04/28 | 319 | 330 | 319 | 329 | 4,993,000 |
| 2008/04/25 | 319 | 320 | 315 | 317 | 4,533,000 |
| 2008/04/24 | 321 | 322 | 313 | 314 | 3,375,000 |
| 2008/04/23 | 321 | 327 | 320 | 323 | 2,605,000 |
| 2008/04/22 | 327 | 328 | 321 | 324 | 3,135,000 |
| 2008/04/21 | 321 | 329 | 320 | 326 | 3,582,000 |
| 2008/04/18 | 313 | 320 | 310 | 319 | 2,965,000 |
| 2008/04/17 | 316 | 320 | 312 | 316 | 3,421,000 |
| 2008/04/16 | 317 | 319 | 307 | 313 | 5,877,000 |
| 2008/04/15 | 304 | 304 | 297 | 302 | 2,497,000 |
| 2008/04/14 | 304 | 305 | 299 | 303 | 4,878,000 |
| 2008/04/11 | 301 | 316 | 300 | 313 | 4,909,000 |
| 2008/04/10 | 306 | 307 | 294 | 296 | 4,176,000 |
| 2008/04/09 | 323 | 326 | 305 | 310 | 4,945,000 |
| 2008/04/08 | 329 | 332 | 319 | 323 | 4,766,000 |
| 2008/04/07 | 322 | 327 | 317 | 325 | 6,126,000 |
| 2008/04/04 | 325 | 327 | 315 | 318 | 3,735,000 |
| 2008/04/03 | 317 | 333 | 313 | 328 | 4,946,000 |
| 2008/04/02 | 321 | 323 | 317 | 321 | 3,285,000 |
| 2008/04/01 | 308 | 317 | 307 | 311 | 4,353,000 |
| 2008/03/31 | 314 | 314 | 304 | 310 | 2,970,000 |
| 2008/03/28 | 311 | 317 | 304 | 314 | 3,544,000 |
| 2008/03/27 | 314 | 316 | 303 | 313 | 3,407,000 |
| 2008/03/26 | 323 | 327 | 316 | 319 | 2,634,000 |
| 2008/03/25 | 327 | 328 | 319 | 327 | 5,252,000 |
| 2008/03/24 | 310 | 316 | 310 | 314 | 3,748,000 |
| 2008/03/21 | 310 | 315 | 304 | 312 | 3,846,000 |
| 2008/03/19 | 313 | 315 | 304 | 307 | 4,632,000 |
| 2008/03/18 | 308 | 312 | 300 | 306 | 6,314,000 |
| 2008/03/17 | 304 | 308 | 294 | 303 | 7,786,000 |
| 2008/03/14 | 323 | 324 | 310 | 314 | 6,263,000 |
| 2008/03/13 | 327 | 332 | 321 | 323 | 7,886,000 |
| 2008/03/12 | 334 | 337 | 324 | 326 | 6,286,000 |
| 2008/03/11 | 330 | 334 | 318 | 327 | 7,571,000 |
| 2008/03/10 | 333 | 336 | 323 | 331 | 6,762,000 |
| 2008/03/07 | 352 | 355 | 344 | 348 | 6,737,000 |
| 2008/03/06 | 366 | 373 | 363 | 366 | 3,702,000 |
| 2008/03/05 | 366 | 373 | 356 | 365 | 7,375,000 |
| 2008/03/04 | 374 | 374 | 355 | 361 | 8,037,000 |
| 2008/03/03 | 381 | 381 | 367 | 372 | 4,872,000 |
| 2008/02/29 | 382 | 386 | 376 | 385 | 5,176,000 |
| 2008/02/28 | 392 | 395 | 386 | 392 | 3,841,000 |
| 2008/02/27 | 393 | 396 | 390 | 392 | 4,344,000 |
| 2008/02/26 | 405 | 405 | 391 | 392 | 3,197,000 |
| 2008/02/25 | 400 | 405 | 395 | 401 | 6,439,000 |
| 2008/02/22 | 384 | 391 | 381 | 390 | 4,568,000 |
| 2008/02/21 | 387 | 398 | 382 | 394 | 7,973,000 |
| 2008/02/20 | 389 | 392 | 382 | 382 | 6,892,000 |
| 2008/02/19 | 404 | 406 | 389 | 393 | 4,439,000 |
| 2008/02/18 | 396 | 405 | 396 | 401 | 3,765,000 |
| 2008/02/15 | 387 | 400 | 383 | 398 | 4,686,000 |
| 2008/02/14 | 391 | 401 | 384 | 393 | 8,039,000 |
| 2008/02/13 | 400 | 403 | 392 | 396 | 3,979,000 |
| 2008/02/12 | 391 | 395 | 376 | 381 | 6,997,000 |
| 2008/02/08 | 402 | 412 | 386 | 390 | 5,030,000 |
| 2008/02/07 | 400 | 409 | 396 | 404 | 4,484,000 |
| 2008/02/06 | 419 | 420 | 393 | 405 | 9,652,000 |
| 2008/02/05 | 430 | 452 | 427 | 442 | 10,275,000 |
| 2008/02/04 | 419 | 445 | 416 | 429 | 20,549,000 |
| 2008/02/01 | 394 | 394 | 394 | 394 | 1,963,000 |
| 2008/01/31 | 459 | 486 | 447 | 474 | 4,381,000 |
| 2008/01/30 | 481 | 491 | 468 | 477 | 4,220,000 |
| 2008/01/29 | 496 | 499 | 477 | 485 | 5,837,000 |
| 2008/01/28 | 507 | 508 | 493 | 495 | 4,991,000 |
| 2008/01/25 | 483 | 501 | 481 | 501 | 4,115,000 |
| 2008/01/24 | 459 | 471 | 458 | 469 | 3,507,000 |
| 2008/01/23 | 448 | 464 | 444 | 458 | 6,074,000 |
| 2008/01/22 | 447 | 465 | 437 | 448 | 4,103,000 |
| 2008/01/21 | 500 | 503 | 475 | 477 | 3,988,000 |
| 2008/01/18 | 482 | 496 | 477 | 495 | 5,536,000 |
| 2008/01/17 | 486 | 498 | 482 | 497 | 6,553,000 |
| 2008/01/16 | 495 | 495 | 480 | 481 | 5,205,000 |
| 2008/01/15 | 514 | 517 | 499 | 504 | 3,953,000 |
| 2008/01/11 | 520 | 522 | 511 | 514 | 3,037,000 |
| 2008/01/10 | 529 | 532 | 522 | 527 | 2,170,000 |
| 2008/01/09 | 521 | 539 | 512 | 538 | 3,516,000 |
| 2008/01/08 | 513 | 526 | 511 | 522 | 3,123,000 |
| 2008/01/07 | 517 | 526 | 507 | 520 | 2,998,000 |
| 2008/01/04 | 521 | 528 | 512 | 519 | 3,773,000 |