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 |
|---|---|---|---|---|---|
| 2015/12/30 | 333 | 337 | 330 | 330 | 3,573,000 |
| 2015/12/29 | 328 | 332 | 327 | 330 | 3,666,000 |
| 2015/12/28 | 329 | 335 | 328 | 332 | 4,000,000 |
| 2015/12/25 | 335 | 337 | 329 | 331 | 3,785,000 |
| 2015/12/24 | 340 | 344 | 335 | 335 | 4,458,000 |
| 2015/12/22 | 335 | 340 | 333 | 337 | 4,480,000 |
| 2015/12/21 | 335 | 339 | 333 | 338 | 4,480,000 |
| 2015/12/18 | 346 | 351 | 338 | 338 | 5,927,000 |
| 2015/12/17 | 350 | 354 | 347 | 349 | 4,831,000 |
| 2015/12/16 | 348 | 352 | 343 | 346 | 4,371,000 |
| 2015/12/15 | 346 | 349 | 341 | 342 | 6,663,000 |
| 2015/12/14 | 339 | 350 | 338 | 349 | 6,738,000 |
| 2015/12/11 | 340 | 348 | 338 | 347 | 7,034,000 |
| 2015/12/10 | 350 | 353 | 347 | 348 | 5,263,000 |
| 2015/12/09 | 360 | 363 | 356 | 358 | 4,468,000 |
| 2015/12/08 | 368 | 368 | 362 | 363 | 3,121,000 |
| 2015/12/07 | 368 | 370 | 366 | 367 | 2,939,000 |
| 2015/12/04 | 363 | 366 | 361 | 363 | 3,198,000 |
| 2015/12/03 | 367 | 373 | 365 | 370 | 3,695,000 |
| 2015/12/02 | 374 | 375 | 368 | 369 | 5,491,000 |
| 2015/12/01 | 363 | 377 | 359 | 377 | 12,733,000 |
| 2015/11/30 | 347 | 356 | 347 | 355 | 9,824,000 |
| 2015/11/27 | 356 | 357 | 348 | 350 | 6,904,000 |
| 2015/11/26 | 363 | 363 | 351 | 358 | 7,063,000 |
| 2015/11/25 | 362 | 367 | 360 | 363 | 4,994,000 |
| 2015/11/24 | 360 | 367 | 359 | 365 | 6,007,000 |
| 2015/11/20 | 352 | 363 | 350 | 362 | 7,181,000 |
| 2015/11/19 | 354 | 356 | 350 | 355 | 5,836,000 |
| 2015/11/18 | 349 | 355 | 348 | 351 | 4,534,000 |
| 2015/11/17 | 345 | 352 | 344 | 349 | 8,860,000 |
| 2015/11/16 | 344 | 347 | 336 | 341 | 7,412,000 |
| 2015/11/13 | 320 | 352 | 319 | 348 | 16,568,000 |
| 2015/11/12 | 324 | 326 | 322 | 323 | 6,598,000 |
| 2015/11/11 | 321 | 325 | 321 | 325 | 2,311,000 |
| 2015/11/10 | 321 | 324 | 320 | 323 | 2,496,000 |
| 2015/11/09 | 324 | 327 | 323 | 325 | 2,176,000 |
| 2015/11/06 | 321 | 323 | 319 | 320 | 1,603,000 |
| 2015/11/05 | 319 | 320 | 315 | 319 | 2,334,000 |
| 2015/11/04 | 322 | 324 | 317 | 319 | 3,870,000 |
| 2015/11/02 | 322 | 323 | 313 | 317 | 4,926,000 |
| 2015/10/30 | 321 | 331 | 320 | 330 | 6,239,000 |
| 2015/10/29 | 329 | 331 | 321 | 324 | 9,214,000 |
| 2015/10/28 | 324 | 324 | 320 | 322 | 2,892,000 |
| 2015/10/27 | 329 | 329 | 321 | 323 | 3,606,000 |
| 2015/10/26 | 330 | 330 | 326 | 329 | 3,775,000 |
| 2015/10/23 | 326 | 329 | 324 | 328 | 5,287,000 |
| 2015/10/22 | 319 | 321 | 317 | 319 | 4,418,000 |
| 2015/10/21 | 318 | 326 | 317 | 324 | 6,653,000 |
| 2015/10/20 | 318 | 321 | 316 | 319 | 6,706,000 |
| 2015/10/19 | 317 | 319 | 311 | 315 | 7,111,000 |
| 2015/10/16 | 313 | 320 | 312 | 317 | 5,814,000 |
| 2015/10/15 | 299 | 312 | 296 | 309 | 6,642,000 |
| 2015/10/14 | 305 | 308 | 301 | 303 | 5,485,000 |
| 2015/10/13 | 307 | 308 | 302 | 306 | 3,668,000 |
| 2015/10/09 | 305 | 309 | 303 | 307 | 4,473,000 |
| 2015/10/08 | 305 | 306 | 299 | 302 | 3,752,000 |
| 2015/10/07 | 297 | 306 | 296 | 305 | 8,344,000 |
| 2015/10/06 | 293 | 295 | 291 | 292 | 4,085,000 |
| 2015/10/05 | 288 | 294 | 286 | 290 | 4,399,000 |
| 2015/10/02 | 274 | 284 | 273 | 283 | 3,017,000 |
| 2015/10/01 | 270 | 280 | 270 | 277 | 3,882,000 |
| 2015/09/30 | 263 | 272 | 262 | 267 | 6,447,000 |
| 2015/09/29 | 265 | 266 | 258 | 258 | 5,129,000 |
| 2015/09/28 | 272 | 276 | 268 | 270 | 2,385,000 |
| 2015/09/25 | 272 | 273 | 267 | 271 | 4,897,000 |
| 2015/09/24 | 270 | 275 | 269 | 271 | 3,070,000 |
| 2015/09/18 | 277 | 278 | 271 | 276 | 3,853,000 |
| 2015/09/17 | 279 | 286 | 278 | 283 | 2,980,000 |
| 2015/09/16 | 275 | 278 | 272 | 276 | 2,303,000 |
| 2015/09/15 | 269 | 277 | 267 | 272 | 4,583,000 |
| 2015/09/14 | 275 | 277 | 266 | 267 | 5,790,000 |
| 2015/09/11 | 271 | 278 | 270 | 273 | 5,272,000 |
| 2015/09/10 | 277 | 281 | 272 | 278 | 5,105,000 |
| 2015/09/09 | 272 | 283 | 271 | 282 | 4,236,000 |
| 2015/09/08 | 266 | 271 | 263 | 264 | 2,817,000 |
| 2015/09/07 | 266 | 268 | 261 | 265 | 5,868,000 |
| 2015/09/04 | 272 | 272 | 263 | 266 | 5,805,000 |
| 2015/09/03 | 276 | 278 | 269 | 270 | 4,326,000 |
| 2015/09/02 | 270 | 280 | 266 | 274 | 7,136,000 |
| 2015/09/01 | 289 | 289 | 274 | 275 | 5,561,000 |
| 2015/08/31 | 294 | 295 | 288 | 293 | 3,771,000 |
| 2015/08/28 | 285 | 298 | 284 | 297 | 7,703,000 |
| 2015/08/27 | 276 | 279 | 274 | 277 | 5,220,000 |
| 2015/08/26 | 264 | 273 | 262 | 271 | 7,484,000 |
| 2015/08/25 | 260 | 276 | 256 | 263 | 11,067,000 |
| 2015/08/24 | 275 | 283 | 271 | 271 | 6,852,000 |
| 2015/08/21 | 283 | 288 | 282 | 282 | 3,870,000 |
| 2015/08/20 | 293 | 295 | 291 | 292 | 3,216,000 |
| 2015/08/19 | 300 | 302 | 295 | 296 | 3,933,000 |
| 2015/08/18 | 300 | 305 | 300 | 301 | 3,271,000 |
| 2015/08/17 | 308 | 308 | 298 | 299 | 6,834,000 |
| 2015/08/14 | 312 | 312 | 307 | 309 | 3,088,000 |
| 2015/08/13 | 309 | 311 | 305 | 310 | 7,792,000 |
| 2015/08/12 | 305 | 314 | 304 | 308 | 9,981,000 |
| 2015/08/11 | 308 | 308 | 303 | 307 | 4,816,000 |
| 2015/08/10 | 306 | 308 | 302 | 306 | 4,739,000 |
| 2015/08/07 | 306 | 309 | 302 | 307 | 7,736,000 |
| 2015/08/06 | 299 | 309 | 296 | 308 | 11,873,000 |
| 2015/08/05 | 283 | 295 | 280 | 294 | 5,827,000 |
| 2015/08/04 | 290 | 290 | 284 | 285 | 3,600,000 |
| 2015/08/03 | 293 | 296 | 289 | 290 | 5,034,000 |
| 2015/07/31 | 293 | 295 | 291 | 292 | 2,415,000 |
| 2015/07/30 | 285 | 292 | 285 | 292 | 2,868,000 |
| 2015/07/29 | 286 | 288 | 283 | 285 | 3,103,000 |
| 2015/07/28 | 285 | 288 | 283 | 285 | 4,096,000 |
| 2015/07/27 | 290 | 290 | 285 | 287 | 2,881,000 |
| 2015/07/24 | 291 | 292 | 289 | 290 | 2,233,000 |
| 2015/07/23 | 291 | 292 | 289 | 292 | 2,912,000 |
| 2015/07/22 | 291 | 293 | 290 | 290 | 2,698,000 |
| 2015/07/21 | 296 | 296 | 291 | 294 | 3,409,000 |
| 2015/07/17 | 294 | 295 | 293 | 294 | 3,040,000 |
| 2015/07/16 | 295 | 295 | 290 | 294 | 3,276,000 |
| 2015/07/15 | 294 | 296 | 290 | 292 | 4,240,000 |
| 2015/07/14 | 290 | 294 | 289 | 292 | 5,029,000 |
| 2015/07/13 | 286 | 288 | 283 | 284 | 4,387,000 |
| 2015/07/10 | 288 | 290 | 281 | 282 | 8,280,000 |
| 2015/07/09 | 279 | 287 | 271 | 286 | 12,391,000 |
| 2015/07/08 | 301 | 302 | 287 | 288 | 9,242,000 |
| 2015/07/07 | 298 | 305 | 296 | 301 | 7,798,000 |
| 2015/07/06 | 296 | 298 | 290 | 292 | 9,290,000 |
| 2015/07/03 | 302 | 305 | 299 | 300 | 4,967,000 |
| 2015/07/02 | 307 | 308 | 300 | 302 | 10,109,000 |
| 2015/07/01 | 308 | 309 | 305 | 305 | 5,365,000 |
| 2015/06/30 | 307 | 309 | 302 | 306 | 8,133,000 |
| 2015/06/29 | 306 | 312 | 306 | 310 | 5,210,000 |
| 2015/06/26 | 324 | 324 | 319 | 319 | 4,597,000 |
| 2015/06/25 | 326 | 329 | 325 | 327 | 5,013,000 |
| 2015/06/24 | 330 | 331 | 324 | 326 | 6,940,000 |
| 2015/06/23 | 325 | 331 | 325 | 329 | 8,315,000 |
| 2015/06/22 | 321 | 326 | 321 | 324 | 4,795,000 |
| 2015/06/19 | 320 | 322 | 317 | 320 | 6,985,000 |
| 2015/06/18 | 321 | 322 | 318 | 319 | 4,985,000 |
| 2015/06/17 | 328 | 329 | 321 | 322 | 6,640,000 |
| 2015/06/16 | 333 | 334 | 330 | 330 | 4,148,000 |
| 2015/06/15 | 335 | 336 | 333 | 335 | 2,009,000 |
| 2015/06/12 | 337 | 339 | 335 | 335 | 5,083,000 |
| 2015/06/11 | 336 | 341 | 336 | 338 | 4,929,000 |
| 2015/06/10 | 341 | 342 | 333 | 335 | 8,337,000 |
| 2015/06/09 | 347 | 348 | 343 | 343 | 4,767,000 |
| 2015/06/08 | 356 | 358 | 349 | 350 | 5,976,000 |
| 2015/06/05 | 353 | 357 | 352 | 357 | 3,500,000 |
| 2015/06/04 | 353 | 355 | 350 | 355 | 3,469,000 |
| 2015/06/03 | 346 | 353 | 345 | 353 | 4,149,000 |
| 2015/06/02 | 353 | 354 | 347 | 349 | 6,231,000 |
| 2015/06/01 | 355 | 356 | 351 | 354 | 4,652,000 |
| 2015/05/29 | 356 | 359 | 355 | 357 | 5,789,000 |
| 2015/05/28 | 359 | 361 | 355 | 358 | 5,326,000 |
| 2015/05/27 | 360 | 360 | 356 | 357 | 3,689,000 |
| 2015/05/26 | 360 | 362 | 358 | 360 | 2,099,000 |
| 2015/05/25 | 360 | 364 | 359 | 360 | 3,577,000 |
| 2015/05/22 | 350 | 356 | 348 | 355 | 4,628,000 |
| 2015/05/21 | 353 | 355 | 345 | 350 | 9,509,000 |
| 2015/05/20 | 357 | 359 | 352 | 357 | 5,290,000 |
| 2015/05/19 | 360 | 362 | 356 | 357 | 5,204,000 |
| 2015/05/18 | 357 | 363 | 355 | 358 | 5,101,000 |
| 2015/05/15 | 370 | 377 | 345 | 355 | 12,813,000 |
| 2015/05/14 | 368 | 370 | 363 | 365 | 4,088,000 |
| 2015/05/13 | 364 | 372 | 363 | 370 | 5,576,000 |
| 2015/05/12 | 361 | 366 | 357 | 364 | 3,839,000 |
| 2015/05/11 | 363 | 366 | 361 | 362 | 3,215,000 |
| 2015/05/08 | 354 | 358 | 351 | 356 | 5,497,000 |
| 2015/05/07 | 354 | 363 | 353 | 355 | 5,154,000 |
| 2015/05/01 | 362 | 364 | 357 | 359 | 6,062,000 |
| 2015/04/30 | 367 | 369 | 363 | 364 | 4,718,000 |
| 2015/04/28 | 368 | 371 | 366 | 371 | 3,322,000 |
| 2015/04/27 | 365 | 371 | 364 | 369 | 4,323,000 |
| 2015/04/24 | 368 | 369 | 361 | 366 | 8,500,000 |
| 2015/04/23 | 380 | 381 | 369 | 372 | 5,529,000 |
| 2015/04/22 | 378 | 382 | 374 | 379 | 5,934,000 |
| 2015/04/21 | 368 | 378 | 368 | 378 | 5,701,000 |
| 2015/04/20 | 369 | 373 | 366 | 369 | 2,949,000 |
| 2015/04/17 | 370 | 376 | 367 | 371 | 4,056,000 |
| 2015/04/16 | 373 | 376 | 365 | 371 | 5,248,000 |
| 2015/04/15 | 365 | 377 | 356 | 373 | 11,295,000 |
| 2015/04/14 | 372 | 376 | 369 | 376 | 3,349,000 |
| 2015/04/13 | 372 | 375 | 369 | 372 | 4,664,000 |
| 2015/04/10 | 375 | 375 | 364 | 367 | 6,713,000 |
| 2015/04/09 | 372 | 378 | 369 | 375 | 4,955,000 |
| 2015/04/08 | 374 | 379 | 367 | 371 | 6,900,000 |
| 2015/04/07 | 365 | 376 | 364 | 371 | 10,773,000 |
| 2015/04/06 | 347 | 366 | 345 | 358 | 10,654,000 |
| 2015/04/03 | 350 | 350 | 341 | 345 | 4,483,000 |
| 2015/04/02 | 338 | 349 | 337 | 344 | 6,503,000 |
| 2015/04/01 | 346 | 350 | 335 | 337 | 8,023,000 |
| 2015/03/31 | 357 | 360 | 349 | 350 | 5,946,000 |
| 2015/03/30 | 348 | 352 | 345 | 351 | 5,253,000 |
| 2015/03/27 | 340 | 354 | 340 | 349 | 7,689,000 |
| 2015/03/26 | 339 | 345 | 338 | 342 | 3,701,000 |
| 2015/03/25 | 340 | 345 | 337 | 344 | 4,215,000 |
| 2015/03/24 | 343 | 347 | 339 | 341 | 3,415,000 |
| 2015/03/23 | 348 | 349 | 343 | 347 | 5,053,000 |
| 2015/03/20 | 350 | 350 | 340 | 344 | 5,540,000 |
| 2015/03/19 | 347 | 350 | 342 | 348 | 5,549,000 |
| 2015/03/18 | 345 | 347 | 342 | 345 | 3,095,000 |
| 2015/03/17 | 351 | 351 | 344 | 345 | 4,557,000 |
| 2015/03/16 | 354 | 356 | 347 | 349 | 5,457,000 |
| 2015/03/13 | 358 | 359 | 354 | 358 | 8,032,000 |
| 2015/03/12 | 346 | 355 | 345 | 354 | 5,756,000 |
| 2015/03/11 | 334 | 349 | 334 | 344 | 6,054,000 |
| 2015/03/10 | 340 | 344 | 335 | 337 | 3,583,000 |
| 2015/03/09 | 340 | 342 | 336 | 338 | 4,446,000 |
| 2015/03/06 | 348 | 352 | 343 | 345 | 4,525,000 |
| 2015/03/05 | 337 | 346 | 337 | 345 | 4,803,000 |
| 2015/03/04 | 335 | 341 | 333 | 339 | 4,435,000 |
| 2015/03/03 | 343 | 348 | 340 | 340 | 6,230,000 |
| 2015/03/02 | 344 | 350 | 341 | 346 | 6,642,000 |
| 2015/02/27 | 340 | 345 | 338 | 344 | 6,748,000 |
| 2015/02/26 | 334 | 343 | 333 | 341 | 7,739,000 |
| 2015/02/25 | 339 | 344 | 329 | 333 | 14,282,000 |
| 2015/02/24 | 329 | 337 | 326 | 332 | 13,894,000 |
| 2015/02/23 | 324 | 325 | 319 | 322 | 6,317,000 |
| 2015/02/20 | 320 | 323 | 316 | 323 | 6,168,000 |
| 2015/02/19 | 320 | 324 | 319 | 323 | 4,096,000 |
| 2015/02/18 | 323 | 327 | 318 | 321 | 8,372,000 |
| 2015/02/17 | 325 | 327 | 319 | 323 | 7,456,000 |
| 2015/02/16 | 310 | 329 | 310 | 326 | 17,582,000 |
| 2015/02/13 | 292 | 310 | 289 | 306 | 10,041,000 |
| 2015/02/12 | 293 | 301 | 292 | 292 | 6,488,000 |
| 2015/02/10 | 296 | 302 | 287 | 289 | 7,288,000 |
| 2015/02/09 | 296 | 299 | 292 | 295 | 3,151,000 |
| 2015/02/06 | 292 | 296 | 290 | 294 | 3,324,000 |
| 2015/02/05 | 289 | 294 | 287 | 289 | 4,285,000 |
| 2015/02/04 | 289 | 293 | 288 | 290 | 4,556,000 |
| 2015/02/03 | 290 | 290 | 283 | 285 | 5,803,000 |
| 2015/02/02 | 291 | 296 | 285 | 288 | 7,392,000 |
| 2015/01/30 | 299 | 302 | 294 | 294 | 5,358,000 |
| 2015/01/29 | 299 | 300 | 295 | 296 | 3,997,000 |
| 2015/01/28 | 297 | 305 | 296 | 303 | 4,301,000 |
| 2015/01/27 | 294 | 305 | 294 | 300 | 8,097,000 |
| 2015/01/26 | 280 | 294 | 279 | 294 | 8,631,000 |
| 2015/01/23 | 279 | 284 | 278 | 283 | 5,035,000 |
| 2015/01/22 | 275 | 278 | 272 | 275 | 3,491,000 |
| 2015/01/21 | 280 | 281 | 275 | 276 | 3,726,000 |
| 2015/01/20 | 274 | 279 | 273 | 278 | 3,018,000 |
| 2015/01/19 | 272 | 276 | 269 | 275 | 3,449,000 |
| 2015/01/16 | 274 | 274 | 264 | 269 | 5,637,000 |
| 2015/01/15 | 275 | 281 | 275 | 278 | 3,809,000 |
| 2015/01/14 | 275 | 280 | 273 | 276 | 4,609,000 |
| 2015/01/13 | 276 | 279 | 270 | 278 | 4,271,000 |
| 2015/01/09 | 282 | 284 | 277 | 279 | 3,162,000 |
| 2015/01/08 | 281 | 285 | 280 | 281 | 3,874,000 |
| 2015/01/07 | 275 | 280 | 274 | 278 | 6,073,000 |
| 2015/01/06 | 282 | 284 | 277 | 278 | 5,420,000 |
| 2015/01/05 | 291 | 292 | 287 | 290 | 3,677,000 |