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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,540 | 3,560 | 3,505 | 3,550 | 341,300 |
| 2016/12/29 | 3,600 | 3,610 | 3,540 | 3,560 | 476,800 |
| 2016/12/28 | 3,630 | 3,655 | 3,555 | 3,610 | 461,800 |
| 2016/12/27 | 3,645 | 3,680 | 3,635 | 3,660 | 292,400 |
| 2016/12/26 | 3,675 | 3,710 | 3,645 | 3,655 | 255,400 |
| 2016/12/22 | 3,660 | 3,660 | 3,615 | 3,655 | 425,000 |
| 2016/12/21 | 3,710 | 3,725 | 3,635 | 3,665 | 703,000 |
| 2016/12/20 | 3,650 | 3,655 | 3,615 | 3,640 | 496,800 |
| 2016/12/19 | 3,670 | 3,695 | 3,655 | 3,685 | 353,700 |
| 2016/12/16 | 3,730 | 3,745 | 3,690 | 3,700 | 359,300 |
| 2016/12/15 | 3,715 | 3,725 | 3,675 | 3,715 | 401,400 |
| 2016/12/14 | 3,670 | 3,675 | 3,625 | 3,670 | 564,200 |
| 2016/12/13 | 3,705 | 3,745 | 3,665 | 3,690 | 756,000 |
| 2016/12/12 | 3,840 | 3,840 | 3,700 | 3,765 | 721,000 |
| 2016/12/09 | 3,840 | 3,845 | 3,770 | 3,840 | 816,400 |
| 2016/12/08 | 3,675 | 3,775 | 3,670 | 3,770 | 910,000 |
| 2016/12/07 | 3,610 | 3,630 | 3,585 | 3,605 | 441,600 |
| 2016/12/06 | 3,545 | 3,610 | 3,545 | 3,610 | 633,300 |
| 2016/12/05 | 3,485 | 3,510 | 3,465 | 3,510 | 450,600 |
| 2016/12/02 | 3,490 | 3,535 | 3,485 | 3,510 | 425,300 |
| 2016/12/01 | 3,600 | 3,600 | 3,500 | 3,520 | 918,600 |
| 2016/11/30 | 3,555 | 3,575 | 3,525 | 3,535 | 515,700 |
| 2016/11/29 | 3,460 | 3,530 | 3,460 | 3,500 | 330,000 |
| 2016/11/28 | 3,500 | 3,500 | 3,440 | 3,490 | 407,600 |
| 2016/11/25 | 3,550 | 3,660 | 3,500 | 3,510 | 855,700 |
| 2016/11/24 | 3,500 | 3,555 | 3,470 | 3,540 | 1,223,000 |
| 2016/11/22 | 3,320 | 3,410 | 3,310 | 3,400 | 809,800 |
| 2016/11/21 | 3,250 | 3,320 | 3,245 | 3,295 | 657,500 |
| 2016/11/18 | 3,215 | 3,225 | 3,175 | 3,195 | 429,500 |
| 2016/11/17 | 3,120 | 3,165 | 3,100 | 3,160 | 469,200 |
| 2016/11/16 | 3,080 | 3,120 | 3,080 | 3,110 | 437,000 |
| 2016/11/15 | 3,165 | 3,180 | 2,998 | 3,035 | 997,900 |
| 2016/11/14 | 3,120 | 3,255 | 3,110 | 3,215 | 678,400 |
| 2016/11/11 | 3,165 | 3,220 | 3,110 | 3,125 | 411,700 |
| 2016/11/10 | 3,200 | 3,215 | 3,145 | 3,170 | 535,400 |
| 2016/11/09 | 3,200 | 3,200 | 2,915 | 2,963 | 546,400 |
| 2016/11/08 | 3,150 | 3,200 | 3,150 | 3,165 | 357,600 |
| 2016/11/07 | 3,165 | 3,170 | 3,130 | 3,155 | 292,300 |
| 2016/11/04 | 3,045 | 3,115 | 3,030 | 3,110 | 488,800 |
| 2016/11/02 | 3,105 | 3,130 | 3,075 | 3,095 | 447,200 |
| 2016/11/01 | 3,150 | 3,170 | 3,115 | 3,135 | 516,300 |
| 2016/10/31 | 3,205 | 3,210 | 3,170 | 3,185 | 533,200 |
| 2016/10/28 | 3,210 | 3,225 | 3,165 | 3,225 | 531,900 |
| 2016/10/27 | 3,245 | 3,245 | 3,175 | 3,190 | 433,300 |
| 2016/10/26 | 3,170 | 3,235 | 3,160 | 3,230 | 407,000 |
| 2016/10/25 | 3,235 | 3,250 | 3,180 | 3,190 | 433,500 |
| 2016/10/24 | 3,145 | 3,210 | 3,145 | 3,205 | 463,900 |
| 2016/10/21 | 3,145 | 3,165 | 3,105 | 3,115 | 638,900 |
| 2016/10/20 | 3,150 | 3,180 | 3,090 | 3,130 | 990,000 |
| 2016/10/19 | 3,275 | 3,290 | 3,130 | 3,165 | 1,077,000 |
| 2016/10/18 | 3,245 | 3,340 | 3,215 | 3,335 | 528,000 |
| 2016/10/17 | 3,335 | 3,335 | 3,270 | 3,275 | 601,800 |
| 2016/10/14 | 3,260 | 3,385 | 3,250 | 3,375 | 592,700 |
| 2016/10/13 | 3,270 | 3,310 | 3,240 | 3,270 | 567,900 |
| 2016/10/12 | 3,195 | 3,260 | 3,185 | 3,240 | 558,000 |
| 2016/10/11 | 3,230 | 3,270 | 3,220 | 3,240 | 288,100 |
| 2016/10/07 | 3,230 | 3,240 | 3,205 | 3,230 | 348,100 |
| 2016/10/06 | 3,250 | 3,265 | 3,220 | 3,230 | 309,700 |
| 2016/10/05 | 3,210 | 3,230 | 3,170 | 3,225 | 314,700 |
| 2016/10/04 | 3,160 | 3,210 | 3,155 | 3,205 | 434,200 |
| 2016/10/03 | 3,155 | 3,190 | 3,130 | 3,135 | 400,700 |
| 2016/09/30 | 3,145 | 3,155 | 3,105 | 3,110 | 645,400 |
| 2016/09/29 | 3,240 | 3,270 | 3,220 | 3,235 | 308,500 |
| 2016/09/28 | 3,215 | 3,220 | 3,145 | 3,200 | 418,300 |
| 2016/09/27 | 3,100 | 3,220 | 3,085 | 3,220 | 557,800 |
| 2016/09/26 | 3,155 | 3,165 | 3,135 | 3,140 | 226,000 |
| 2016/09/23 | 3,165 | 3,180 | 3,115 | 3,170 | 343,900 |
| 2016/09/21 | 3,065 | 3,195 | 3,060 | 3,195 | 366,600 |
| 2016/09/20 | 3,010 | 3,105 | 2,996 | 3,090 | 448,100 |
| 2016/09/16 | 3,120 | 3,140 | 3,035 | 3,065 | 597,100 |
| 2016/09/15 | 2,978 | 2,983 | 2,936 | 2,959 | 531,200 |
| 2016/09/14 | 3,000 | 3,025 | 2,976 | 2,991 | 336,800 |
| 2016/09/13 | 3,010 | 3,035 | 2,992 | 3,025 | 406,100 |
| 2016/09/12 | 3,005 | 3,085 | 2,991 | 3,030 | 847,600 |
| 2016/09/09 | 2,960 | 3,010 | 2,954 | 3,000 | 607,500 |
| 2016/09/08 | 3,035 | 3,040 | 2,953 | 2,990 | 893,400 |
| 2016/09/07 | 3,005 | 3,060 | 3,000 | 3,055 | 454,100 |
| 2016/09/06 | 2,959 | 3,075 | 2,959 | 3,065 | 583,100 |
| 2016/09/05 | 3,090 | 3,120 | 2,997 | 2,997 | 490,600 |
| 2016/09/02 | 3,015 | 3,080 | 2,933 | 3,060 | 932,900 |
| 2016/09/01 | 3,110 | 3,145 | 2,998 | 3,015 | 1,138,500 |
| 2016/08/31 | 3,165 | 3,210 | 3,130 | 3,145 | 859,800 |
| 2016/08/30 | 3,130 | 3,145 | 3,095 | 3,125 | 527,200 |
| 2016/08/29 | 3,100 | 3,150 | 3,075 | 3,125 | 806,000 |
| 2016/08/26 | 2,975 | 3,020 | 2,950 | 2,994 | 773,400 |
| 2016/08/25 | 2,948 | 2,974 | 2,913 | 2,964 | 605,000 |
| 2016/08/24 | 2,947 | 2,988 | 2,920 | 2,934 | 566,100 |
| 2016/08/23 | 2,890 | 2,933 | 2,866 | 2,888 | 898,600 |
| 2016/08/22 | 2,825 | 2,941 | 2,824 | 2,904 | 862,300 |
| 2016/08/19 | 2,750 | 2,824 | 2,744 | 2,805 | 622,400 |
| 2016/08/18 | 2,705 | 2,737 | 2,691 | 2,710 | 333,200 |
| 2016/08/17 | 2,663 | 2,732 | 2,647 | 2,729 | 390,400 |
| 2016/08/16 | 2,718 | 2,741 | 2,662 | 2,664 | 459,200 |
| 2016/08/15 | 2,675 | 2,725 | 2,656 | 2,693 | 417,300 |
| 2016/08/12 | 2,661 | 2,723 | 2,655 | 2,717 | 934,000 |
| 2016/08/10 | 2,585 | 2,678 | 2,585 | 2,658 | 1,078,500 |
| 2016/08/09 | 2,405 | 2,607 | 2,401 | 2,577 | 1,212,400 |
| 2016/08/08 | 2,344 | 2,416 | 2,325 | 2,409 | 443,000 |
| 2016/08/05 | 2,393 | 2,406 | 2,337 | 2,344 | 360,600 |
| 2016/08/04 | 2,317 | 2,422 | 2,305 | 2,413 | 411,800 |
| 2016/08/03 | 2,342 | 2,352 | 2,304 | 2,311 | 460,200 |
| 2016/08/02 | 2,396 | 2,436 | 2,391 | 2,403 | 307,200 |
| 2016/08/01 | 2,405 | 2,421 | 2,358 | 2,414 | 387,900 |
| 2016/07/29 | 2,448 | 2,478 | 2,385 | 2,455 | 509,600 |
| 2016/07/28 | 2,443 | 2,469 | 2,435 | 2,456 | 361,400 |
| 2016/07/27 | 2,382 | 2,466 | 2,382 | 2,457 | 465,400 |
| 2016/07/26 | 2,409 | 2,412 | 2,344 | 2,364 | 586,700 |
| 2016/07/25 | 2,389 | 2,437 | 2,385 | 2,409 | 600,300 |
| 2016/07/22 | 2,379 | 2,394 | 2,357 | 2,360 | 437,500 |
| 2016/07/21 | 2,382 | 2,430 | 2,376 | 2,429 | 538,700 |
| 2016/07/20 | 2,337 | 2,350 | 2,280 | 2,343 | 734,000 |
| 2016/07/19 | 2,391 | 2,417 | 2,342 | 2,358 | 808,100 |
| 2016/07/15 | 2,404 | 2,436 | 2,375 | 2,377 | 1,014,100 |
| 2016/07/14 | 2,364 | 2,421 | 2,341 | 2,414 | 804,300 |
| 2016/07/13 | 2,364 | 2,408 | 2,348 | 2,358 | 1,087,400 |
| 2016/07/12 | 2,250 | 2,315 | 2,222 | 2,282 | 1,066,900 |
| 2016/07/11 | 2,128 | 2,198 | 2,126 | 2,173 | 541,100 |
| 2016/07/08 | 2,090 | 2,122 | 2,078 | 2,078 | 564,300 |
| 2016/07/07 | 2,083 | 2,120 | 2,060 | 2,079 | 839,100 |
| 2016/07/06 | 2,090 | 2,106 | 2,037 | 2,069 | 529,500 |
| 2016/07/05 | 2,132 | 2,138 | 2,108 | 2,124 | 270,600 |
| 2016/07/04 | 2,157 | 2,157 | 2,092 | 2,133 | 456,100 |
| 2016/07/01 | 2,144 | 2,152 | 2,109 | 2,132 | 543,100 |
| 2016/06/30 | 2,124 | 2,155 | 2,112 | 2,126 | 884,500 |
| 2016/06/29 | 2,090 | 2,115 | 2,056 | 2,078 | 1,525,000 |
| 2016/06/28 | 2,000 | 2,074 | 1,950 | 2,058 | 1,207,200 |
| 2016/06/28 | 1 -> 0.10 分割 | ||||
| 2016/06/27 | 216 | 218 | 210 | 214 | 6,417,000 |
| 2016/06/24 | 244 | 244 | 215 | 216 | 7,540,000 |
| 2016/06/23 | 239 | 243 | 238 | 242 | 2,358,000 |
| 2016/06/22 | 240 | 241 | 235 | 238 | 4,247,000 |
| 2016/06/21 | 238 | 240 | 233 | 238 | 3,850,000 |
| 2016/06/20 | 235 | 237 | 233 | 236 | 2,829,000 |
| 2016/06/17 | 228 | 235 | 227 | 229 | 7,838,000 |
| 2016/06/16 | 230 | 231 | 223 | 224 | 5,318,000 |
| 2016/06/15 | 227 | 233 | 226 | 229 | 4,247,000 |
| 2016/06/14 | 235 | 236 | 227 | 230 | 6,124,000 |
| 2016/06/13 | 246 | 248 | 238 | 238 | 4,653,000 |
| 2016/06/10 | 249 | 249 | 245 | 248 | 4,876,000 |
| 2016/06/09 | 251 | 252 | 246 | 247 | 4,668,000 |
| 2016/06/08 | 255 | 257 | 252 | 253 | 3,974,000 |
| 2016/06/07 | 251 | 257 | 249 | 256 | 3,947,000 |
| 2016/06/06 | 246 | 251 | 244 | 251 | 3,245,000 |
| 2016/06/03 | 251 | 253 | 248 | 250 | 2,785,000 |
| 2016/06/02 | 257 | 259 | 250 | 251 | 3,357,000 |
| 2016/06/01 | 259 | 263 | 258 | 261 | 2,858,000 |
| 2016/05/31 | 258 | 264 | 257 | 263 | 3,362,000 |
| 2016/05/30 | 259 | 261 | 255 | 259 | 2,508,000 |
| 2016/05/27 | 256 | 258 | 254 | 255 | 1,810,000 |
| 2016/05/26 | 258 | 260 | 255 | 256 | 4,144,000 |
| 2016/05/25 | 258 | 258 | 253 | 255 | 2,271,000 |
| 2016/05/24 | 253 | 254 | 250 | 252 | 3,362,000 |
| 2016/05/23 | 255 | 255 | 249 | 253 | 4,978,000 |
| 2016/05/20 | 255 | 256 | 252 | 255 | 4,178,000 |
| 2016/05/19 | 265 | 266 | 255 | 257 | 4,614,000 |
| 2016/05/18 | 259 | 264 | 256 | 263 | 5,269,000 |
| 2016/05/17 | 254 | 257 | 251 | 257 | 3,619,000 |
| 2016/05/16 | 256 | 257 | 248 | 251 | 4,515,000 |
| 2016/05/13 | 251 | 262 | 245 | 254 | 6,973,000 |
| 2016/05/12 | 248 | 251 | 247 | 251 | 2,119,000 |
| 2016/05/11 | 254 | 255 | 248 | 251 | 3,667,000 |
| 2016/05/10 | 244 | 253 | 244 | 252 | 4,315,000 |
| 2016/05/09 | 249 | 250 | 242 | 243 | 4,842,000 |
| 2016/05/06 | 247 | 249 | 244 | 247 | 3,644,000 |
| 2016/05/02 | 246 | 251 | 245 | 246 | 4,373,000 |
| 2016/04/28 | 266 | 270 | 256 | 257 | 3,937,000 |
| 2016/04/27 | 265 | 268 | 261 | 264 | 4,938,000 |
| 2016/04/26 | 270 | 271 | 264 | 267 | 5,435,000 |
| 2016/04/25 | 278 | 279 | 272 | 274 | 3,281,000 |
| 2016/04/22 | 271 | 277 | 270 | 276 | 4,884,000 |
| 2016/04/21 | 273 | 274 | 270 | 274 | 3,151,000 |
| 2016/04/20 | 270 | 273 | 267 | 268 | 4,478,000 |
| 2016/04/19 | 261 | 268 | 260 | 266 | 5,029,000 |
| 2016/04/18 | 256 | 260 | 255 | 256 | 3,335,000 |
| 2016/04/15 | 266 | 268 | 263 | 266 | 2,650,000 |
| 2016/04/14 | 262 | 270 | 261 | 269 | 5,216,000 |
| 2016/04/13 | 256 | 261 | 256 | 258 | 2,886,000 |
| 2016/04/12 | 245 | 252 | 242 | 251 | 2,937,000 |
| 2016/04/11 | 245 | 247 | 240 | 246 | 2,211,000 |
| 2016/04/08 | 235 | 249 | 234 | 245 | 3,385,000 |
| 2016/04/07 | 242 | 246 | 238 | 240 | 4,479,000 |
| 2016/04/06 | 243 | 245 | 238 | 242 | 6,092,000 |
| 2016/04/05 | 257 | 257 | 245 | 246 | 3,528,000 |
| 2016/04/04 | 258 | 261 | 253 | 257 | 3,453,000 |
| 2016/04/01 | 269 | 269 | 256 | 258 | 5,700,000 |
| 2016/03/31 | 272 | 272 | 267 | 269 | 3,534,000 |
| 2016/03/30 | 272 | 273 | 267 | 269 | 3,447,000 |
| 2016/03/29 | 269 | 275 | 268 | 272 | 7,319,000 |
| 2016/03/28 | 266 | 271 | 262 | 268 | 7,241,000 |
| 2016/03/25 | 257 | 261 | 254 | 260 | 2,975,000 |
| 2016/03/24 | 260 | 262 | 255 | 257 | 3,500,000 |
| 2016/03/23 | 262 | 262 | 255 | 260 | 3,493,000 |
| 2016/03/22 | 268 | 269 | 260 | 262 | 4,629,000 |
| 2016/03/18 | 258 | 263 | 253 | 262 | 7,956,000 |
| 2016/03/17 | 256 | 261 | 255 | 256 | 7,488,000 |
| 2016/03/16 | 254 | 262 | 251 | 255 | 6,572,000 |
| 2016/03/15 | 257 | 258 | 253 | 256 | 7,573,000 |
| 2016/03/14 | 254 | 260 | 254 | 257 | 5,336,000 |
| 2016/03/11 | 241 | 252 | 241 | 251 | 7,270,000 |
| 2016/03/10 | 243 | 251 | 241 | 247 | 6,215,000 |
| 2016/03/09 | 240 | 241 | 236 | 240 | 6,222,000 |
| 2016/03/08 | 247 | 247 | 239 | 243 | 6,966,000 |
| 2016/03/07 | 251 | 253 | 243 | 247 | 6,181,000 |
| 2016/03/04 | 245 | 252 | 242 | 250 | 10,730,000 |
| 2016/03/03 | 245 | 248 | 243 | 247 | 5,952,000 |
| 2016/03/02 | 244 | 248 | 241 | 247 | 4,940,000 |
| 2016/03/01 | 242 | 243 | 234 | 238 | 6,027,000 |
| 2016/02/29 | 248 | 256 | 243 | 243 | 4,517,000 |
| 2016/02/26 | 251 | 254 | 243 | 246 | 4,790,000 |
| 2016/02/25 | 249 | 251 | 245 | 249 | 5,121,000 |
| 2016/02/24 | 237 | 244 | 233 | 242 | 5,242,000 |
| 2016/02/23 | 243 | 246 | 239 | 240 | 4,631,000 |
| 2016/02/22 | 240 | 244 | 240 | 242 | 4,088,000 |
| 2016/02/19 | 249 | 251 | 241 | 242 | 4,212,000 |
| 2016/02/18 | 251 | 256 | 249 | 252 | 4,488,000 |
| 2016/02/17 | 246 | 251 | 240 | 244 | 7,619,000 |
| 2016/02/16 | 252 | 254 | 246 | 247 | 7,872,000 |
| 2016/02/15 | 255 | 256 | 236 | 254 | 10,007,000 |
| 2016/02/12 | 249 | 250 | 226 | 229 | 10,173,000 |
| 2016/02/10 | 270 | 272 | 255 | 259 | 8,480,000 |
| 2016/02/09 | 278 | 280 | 268 | 271 | 4,374,000 |
| 2016/02/08 | 280 | 294 | 280 | 290 | 3,277,000 |
| 2016/02/05 | 282 | 288 | 280 | 283 | 4,194,000 |
| 2016/02/04 | 286 | 294 | 285 | 289 | 2,448,000 |
| 2016/02/03 | 300 | 305 | 286 | 289 | 4,063,000 |
| 2016/02/02 | 311 | 311 | 302 | 304 | 3,382,000 |
| 2016/02/01 | 314 | 318 | 312 | 314 | 4,040,000 |
| 2016/01/29 | 297 | 307 | 296 | 306 | 5,563,000 |
| 2016/01/28 | 299 | 302 | 296 | 297 | 3,956,000 |
| 2016/01/27 | 293 | 299 | 292 | 297 | 3,576,000 |
| 2016/01/26 | 294 | 294 | 285 | 286 | 3,337,000 |
| 2016/01/25 | 303 | 304 | 295 | 299 | 4,023,000 |
| 2016/01/22 | 285 | 297 | 285 | 297 | 4,827,000 |
| 2016/01/21 | 284 | 292 | 276 | 277 | 4,201,000 |
| 2016/01/20 | 295 | 296 | 285 | 285 | 4,454,000 |
| 2016/01/19 | 292 | 299 | 292 | 297 | 3,659,000 |
| 2016/01/18 | 290 | 297 | 286 | 294 | 4,961,000 |
| 2016/01/15 | 306 | 306 | 297 | 298 | 4,995,000 |
| 2016/01/14 | 301 | 303 | 295 | 300 | 8,387,000 |
| 2016/01/13 | 303 | 312 | 302 | 310 | 3,492,000 |
| 2016/01/12 | 303 | 305 | 298 | 298 | 5,604,000 |
| 2016/01/08 | 303 | 314 | 300 | 307 | 6,459,000 |
| 2016/01/07 | 317 | 317 | 307 | 309 | 3,607,000 |
| 2016/01/06 | 321 | 323 | 314 | 317 | 2,733,000 |
| 2016/01/05 | 318 | 322 | 315 | 318 | 5,201,000 |
| 2016/01/04 | 327 | 331 | 320 | 322 | 4,192,000 |