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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,395 | 3,415 | 3,355 | 3,370 | 791,800 |
| 2018/12/27 | 3,420 | 3,480 | 3,380 | 3,465 | 808,100 |
| 2018/12/26 | 3,210 | 3,305 | 3,210 | 3,305 | 862,700 |
| 2018/12/25 | 3,225 | 3,280 | 3,190 | 3,245 | 3,493,700 |
| 2018/12/21 | 3,390 | 3,450 | 3,320 | 3,340 | 970,000 |
| 2018/12/20 | 3,440 | 3,460 | 3,335 | 3,355 | 625,700 |
| 2018/12/19 | 3,460 | 3,515 | 3,435 | 3,485 | 554,000 |
| 2018/12/18 | 3,420 | 3,535 | 3,415 | 3,500 | 758,500 |
| 2018/12/17 | 3,550 | 3,620 | 3,470 | 3,485 | 494,500 |
| 2018/12/14 | 3,545 | 3,585 | 3,515 | 3,535 | 646,300 |
| 2018/12/13 | 3,515 | 3,595 | 3,465 | 3,565 | 705,900 |
| 2018/12/12 | 3,455 | 3,545 | 3,415 | 3,485 | 1,887,700 |
| 2018/12/11 | 3,380 | 3,390 | 3,295 | 3,330 | 441,100 |
| 2018/12/10 | 3,360 | 3,380 | 3,340 | 3,360 | 307,700 |
| 2018/12/07 | 3,420 | 3,450 | 3,385 | 3,420 | 456,900 |
| 2018/12/06 | 3,495 | 3,500 | 3,400 | 3,420 | 518,400 |
| 2018/12/05 | 3,550 | 3,595 | 3,535 | 3,550 | 340,700 |
| 2018/12/04 | 3,680 | 3,700 | 3,615 | 3,615 | 443,300 |
| 2018/12/03 | 3,670 | 3,750 | 3,665 | 3,705 | 551,200 |
| 2018/11/30 | 3,600 | 3,625 | 3,575 | 3,605 | 419,000 |
| 2018/11/29 | 3,650 | 3,660 | 3,610 | 3,615 | 276,100 |
| 2018/11/28 | 3,640 | 3,660 | 3,570 | 3,610 | 505,600 |
| 2018/11/27 | 3,585 | 3,630 | 3,530 | 3,615 | 384,500 |
| 2018/11/26 | 3,465 | 3,545 | 3,440 | 3,545 | 372,200 |
| 2018/11/22 | 3,530 | 3,530 | 3,430 | 3,475 | 331,800 |
| 2018/11/21 | 3,455 | 3,525 | 3,440 | 3,515 | 393,000 |
| 2018/11/20 | 3,450 | 3,525 | 3,420 | 3,520 | 497,400 |
| 2018/11/19 | 3,445 | 3,525 | 3,435 | 3,495 | 811,400 |
| 2018/11/16 | 3,530 | 3,550 | 3,360 | 3,460 | 903,700 |
| 2018/11/15 | 3,415 | 3,560 | 3,355 | 3,560 | 1,284,500 |
| 2018/11/14 | 3,260 | 3,530 | 3,250 | 3,520 | 1,179,700 |
| 2018/11/13 | 3,300 | 3,310 | 3,240 | 3,265 | 425,400 |
| 2018/11/12 | 3,295 | 3,395 | 3,290 | 3,385 | 379,700 |
| 2018/11/09 | 3,325 | 3,365 | 3,290 | 3,300 | 509,200 |
| 2018/11/08 | 3,360 | 3,365 | 3,305 | 3,305 | 320,500 |
| 2018/11/07 | 3,300 | 3,330 | 3,280 | 3,290 | 436,500 |
| 2018/11/06 | 3,275 | 3,320 | 3,275 | 3,295 | 378,500 |
| 2018/11/05 | 3,355 | 3,375 | 3,320 | 3,325 | 406,400 |
| 2018/11/02 | 3,330 | 3,400 | 3,330 | 3,400 | 385,700 |
| 2018/11/01 | 3,330 | 3,335 | 3,265 | 3,305 | 456,400 |
| 2018/10/31 | 3,320 | 3,335 | 3,265 | 3,335 | 430,400 |
| 2018/10/30 | 3,240 | 3,290 | 3,210 | 3,265 | 425,900 |
| 2018/10/29 | 3,230 | 3,280 | 3,200 | 3,215 | 396,200 |
| 2018/10/26 | 3,225 | 3,230 | 3,150 | 3,180 | 486,000 |
| 2018/10/25 | 3,205 | 3,235 | 3,190 | 3,205 | 380,500 |
| 2018/10/24 | 3,320 | 3,320 | 3,245 | 3,295 | 433,200 |
| 2018/10/23 | 3,300 | 3,335 | 3,285 | 3,300 | 485,700 |
| 2018/10/22 | 3,340 | 3,380 | 3,290 | 3,365 | 658,800 |
| 2018/10/19 | 3,470 | 3,475 | 3,390 | 3,395 | 836,900 |
| 2018/10/18 | 3,595 | 3,610 | 3,580 | 3,585 | 248,300 |
| 2018/10/17 | 3,640 | 3,650 | 3,585 | 3,620 | 293,700 |
| 2018/10/16 | 3,495 | 3,580 | 3,495 | 3,575 | 341,000 |
| 2018/10/15 | 3,500 | 3,520 | 3,470 | 3,500 | 390,100 |
| 2018/10/12 | 3,540 | 3,565 | 3,520 | 3,550 | 260,600 |
| 2018/10/11 | 3,580 | 3,615 | 3,540 | 3,565 | 435,100 |
| 2018/10/10 | 3,730 | 3,735 | 3,685 | 3,695 | 463,000 |
| 2018/10/09 | 3,730 | 3,750 | 3,685 | 3,690 | 544,400 |
| 2018/10/05 | 3,910 | 3,920 | 3,835 | 3,845 | 437,300 |
| 2018/10/04 | 3,970 | 3,985 | 3,940 | 3,955 | 416,700 |
| 2018/10/03 | 4,010 | 4,060 | 3,935 | 3,950 | 438,400 |
| 2018/10/02 | 4,055 | 4,125 | 4,055 | 4,055 | 271,500 |
| 2018/10/01 | 4,020 | 4,075 | 3,980 | 4,030 | 357,400 |
| 2018/09/28 | 4,070 | 4,135 | 4,055 | 4,090 | 343,700 |
| 2018/09/27 | 4,055 | 4,070 | 3,995 | 4,010 | 304,900 |
| 2018/09/26 | 3,995 | 4,090 | 3,980 | 4,090 | 332,400 |
| 2018/09/25 | 3,945 | 3,995 | 3,905 | 3,995 | 329,700 |
| 2018/09/21 | 3,880 | 3,910 | 3,855 | 3,905 | 381,500 |
| 2018/09/20 | 3,910 | 3,925 | 3,835 | 3,885 | 364,000 |
| 2018/09/19 | 3,900 | 3,935 | 3,850 | 3,915 | 407,500 |
| 2018/09/18 | 3,770 | 3,875 | 3,760 | 3,860 | 282,300 |
| 2018/09/14 | 3,690 | 3,780 | 3,685 | 3,780 | 348,700 |
| 2018/09/13 | 3,600 | 3,685 | 3,590 | 3,670 | 536,500 |
| 2018/09/12 | 3,750 | 3,760 | 3,635 | 3,660 | 419,600 |
| 2018/09/11 | 3,770 | 3,785 | 3,720 | 3,760 | 248,000 |
| 2018/09/10 | 3,745 | 3,785 | 3,745 | 3,765 | 205,900 |
| 2018/09/07 | 3,730 | 3,750 | 3,690 | 3,730 | 434,800 |
| 2018/09/06 | 3,760 | 3,785 | 3,725 | 3,760 | 448,000 |
| 2018/09/05 | 3,805 | 3,830 | 3,790 | 3,800 | 247,400 |
| 2018/09/04 | 3,860 | 3,860 | 3,775 | 3,815 | 362,800 |
| 2018/09/03 | 3,915 | 3,940 | 3,840 | 3,860 | 271,300 |
| 2018/08/31 | 3,890 | 3,975 | 3,865 | 3,945 | 449,500 |
| 2018/08/30 | 3,920 | 3,930 | 3,895 | 3,910 | 313,200 |
| 2018/08/29 | 3,885 | 3,930 | 3,875 | 3,920 | 296,200 |
| 2018/08/28 | 3,935 | 3,970 | 3,900 | 3,905 | 407,200 |
| 2018/08/27 | 3,840 | 3,885 | 3,830 | 3,880 | 275,300 |
| 2018/08/24 | 3,775 | 3,830 | 3,765 | 3,815 | 293,900 |
| 2018/08/23 | 3,745 | 3,815 | 3,725 | 3,775 | 537,300 |
| 2018/08/22 | 3,690 | 3,755 | 3,680 | 3,745 | 440,100 |
| 2018/08/21 | 3,650 | 3,705 | 3,640 | 3,685 | 441,800 |
| 2018/08/20 | 3,670 | 3,725 | 3,645 | 3,650 | 304,700 |
| 2018/08/17 | 3,615 | 3,685 | 3,595 | 3,685 | 274,500 |
| 2018/08/16 | 3,640 | 3,655 | 3,575 | 3,615 | 424,300 |
| 2018/08/15 | 3,685 | 3,730 | 3,675 | 3,710 | 265,400 |
| 2018/08/14 | 3,665 | 3,680 | 3,630 | 3,680 | 552,900 |
| 2018/08/13 | 3,745 | 3,795 | 3,710 | 3,735 | 654,400 |
| 2018/08/10 | 3,670 | 3,765 | 3,665 | 3,750 | 782,700 |
| 2018/08/09 | 3,585 | 3,705 | 3,570 | 3,675 | 452,000 |
| 2018/08/08 | 3,630 | 3,655 | 3,605 | 3,615 | 228,900 |
| 2018/08/07 | 3,625 | 3,630 | 3,575 | 3,630 | 153,300 |
| 2018/08/06 | 3,615 | 3,635 | 3,595 | 3,610 | 191,400 |
| 2018/08/03 | 3,635 | 3,640 | 3,570 | 3,605 | 202,600 |
| 2018/08/02 | 3,680 | 3,685 | 3,620 | 3,630 | 216,700 |
| 2018/08/01 | 3,660 | 3,695 | 3,630 | 3,690 | 245,900 |
| 2018/07/31 | 3,650 | 3,670 | 3,615 | 3,640 | 387,800 |
| 2018/07/30 | 3,600 | 3,635 | 3,595 | 3,615 | 699,200 |
| 2018/07/27 | 3,615 | 3,615 | 3,590 | 3,605 | 244,400 |
| 2018/07/26 | 3,585 | 3,615 | 3,575 | 3,590 | 289,100 |
| 2018/07/25 | 3,435 | 3,555 | 3,435 | 3,550 | 334,400 |
| 2018/07/24 | 3,540 | 3,560 | 3,480 | 3,485 | 185,600 |
| 2018/07/23 | 3,485 | 3,530 | 3,480 | 3,510 | 237,700 |
| 2018/07/20 | 3,520 | 3,550 | 3,475 | 3,500 | 269,500 |
| 2018/07/19 | 3,540 | 3,550 | 3,510 | 3,520 | 314,600 |
| 2018/07/18 | 3,585 | 3,595 | 3,510 | 3,530 | 312,700 |
| 2018/07/17 | 3,460 | 3,570 | 3,455 | 3,530 | 462,900 |
| 2018/07/13 | 3,390 | 3,440 | 3,380 | 3,425 | 222,000 |
| 2018/07/12 | 3,400 | 3,410 | 3,350 | 3,355 | 377,200 |
| 2018/07/11 | 3,455 | 3,455 | 3,365 | 3,405 | 307,900 |
| 2018/07/10 | 3,470 | 3,515 | 3,470 | 3,485 | 265,300 |
| 2018/07/09 | 3,425 | 3,475 | 3,415 | 3,460 | 374,400 |
| 2018/07/06 | 3,360 | 3,420 | 3,340 | 3,405 | 301,000 |
| 2018/07/05 | 3,380 | 3,395 | 3,350 | 3,355 | 221,300 |
| 2018/07/04 | 3,390 | 3,430 | 3,385 | 3,390 | 246,400 |
| 2018/07/03 | 3,440 | 3,440 | 3,365 | 3,395 | 296,800 |
| 2018/07/02 | 3,435 | 3,525 | 3,435 | 3,450 | 358,500 |
| 2018/06/29 | 3,435 | 3,460 | 3,410 | 3,460 | 248,900 |
| 2018/06/28 | 3,430 | 3,465 | 3,425 | 3,440 | 242,100 |
| 2018/06/27 | 3,455 | 3,480 | 3,400 | 3,455 | 441,300 |
| 2018/06/26 | 3,425 | 3,505 | 3,405 | 3,500 | 577,700 |
| 2018/06/25 | 3,445 | 3,480 | 3,440 | 3,455 | 402,700 |
| 2018/06/22 | 3,410 | 3,425 | 3,380 | 3,425 | 421,000 |
| 2018/06/21 | 3,430 | 3,455 | 3,410 | 3,420 | 461,700 |
| 2018/06/20 | 3,455 | 3,480 | 3,400 | 3,460 | 685,200 |
| 2018/06/19 | 3,520 | 3,540 | 3,495 | 3,505 | 366,800 |
| 2018/06/18 | 3,590 | 3,595 | 3,525 | 3,555 | 297,100 |
| 2018/06/15 | 3,685 | 3,690 | 3,595 | 3,625 | 416,800 |
| 2018/06/14 | 3,665 | 3,665 | 3,595 | 3,635 | 595,400 |
| 2018/06/13 | 3,690 | 3,715 | 3,680 | 3,690 | 236,900 |
| 2018/06/12 | 3,695 | 3,705 | 3,640 | 3,690 | 315,900 |
| 2018/06/11 | 3,650 | 3,685 | 3,630 | 3,670 | 192,500 |
| 2018/06/08 | 3,675 | 3,710 | 3,640 | 3,645 | 315,600 |
| 2018/06/07 | 3,685 | 3,720 | 3,675 | 3,690 | 314,200 |
| 2018/06/06 | 3,625 | 3,670 | 3,595 | 3,645 | 424,400 |
| 2018/06/05 | 3,570 | 3,605 | 3,565 | 3,590 | 430,600 |
| 2018/06/04 | 3,515 | 3,545 | 3,475 | 3,535 | 357,100 |
| 2018/06/01 | 3,520 | 3,525 | 3,460 | 3,470 | 678,300 |
| 2018/05/31 | 3,575 | 3,585 | 3,545 | 3,555 | 482,900 |
| 2018/05/30 | 3,550 | 3,575 | 3,525 | 3,575 | 339,800 |
| 2018/05/29 | 3,610 | 3,630 | 3,575 | 3,605 | 348,100 |
| 2018/05/28 | 3,575 | 3,620 | 3,555 | 3,610 | 304,600 |
| 2018/05/25 | 3,610 | 3,615 | 3,575 | 3,585 | 288,400 |
| 2018/05/24 | 3,680 | 3,680 | 3,600 | 3,620 | 419,500 |
| 2018/05/23 | 3,750 | 3,750 | 3,690 | 3,695 | 345,200 |
| 2018/05/22 | 3,820 | 3,820 | 3,740 | 3,755 | 406,700 |
| 2018/05/21 | 3,910 | 3,915 | 3,815 | 3,820 | 388,900 |
| 2018/05/18 | 4,000 | 4,020 | 3,935 | 3,945 | 395,900 |
| 2018/05/17 | 3,895 | 4,010 | 3,890 | 3,985 | 642,600 |
| 2018/05/16 | 3,795 | 3,875 | 3,760 | 3,860 | 695,100 |
| 2018/05/15 | 3,760 | 3,830 | 3,735 | 3,760 | 649,600 |
| 2018/05/14 | 3,745 | 3,770 | 3,725 | 3,760 | 429,100 |
| 2018/05/11 | 3,685 | 3,725 | 3,680 | 3,700 | 247,700 |
| 2018/05/10 | 3,675 | 3,700 | 3,645 | 3,685 | 233,700 |
| 2018/05/09 | 3,680 | 3,680 | 3,620 | 3,645 | 309,900 |
| 2018/05/08 | 3,690 | 3,740 | 3,645 | 3,655 | 383,700 |
| 2018/05/07 | 3,725 | 3,735 | 3,680 | 3,695 | 348,500 |
| 2018/05/02 | 3,725 | 3,735 | 3,695 | 3,710 | 232,000 |
| 2018/05/01 | 3,725 | 3,730 | 3,665 | 3,705 | 219,100 |
| 2018/04/27 | 3,740 | 3,740 | 3,690 | 3,720 | 253,800 |
| 2018/04/26 | 3,750 | 3,750 | 3,705 | 3,725 | 277,000 |
| 2018/04/25 | 3,730 | 3,735 | 3,685 | 3,720 | 389,700 |
| 2018/04/24 | 3,785 | 3,785 | 3,730 | 3,765 | 266,900 |
| 2018/04/23 | 3,765 | 3,770 | 3,745 | 3,760 | 206,100 |
| 2018/04/20 | 3,735 | 3,765 | 3,720 | 3,745 | 267,800 |
| 2018/04/19 | 3,700 | 3,810 | 3,700 | 3,790 | 429,300 |
| 2018/04/18 | 3,700 | 3,745 | 3,680 | 3,735 | 236,500 |
| 2018/04/17 | 3,710 | 3,725 | 3,670 | 3,675 | 248,900 |
| 2018/04/16 | 3,720 | 3,725 | 3,660 | 3,695 | 286,800 |
| 2018/04/13 | 3,630 | 3,700 | 3,630 | 3,680 | 318,200 |
| 2018/04/12 | 3,650 | 3,650 | 3,585 | 3,590 | 304,000 |
| 2018/04/11 | 3,650 | 3,685 | 3,650 | 3,650 | 311,400 |
| 2018/04/10 | 3,585 | 3,655 | 3,575 | 3,640 | 293,800 |
| 2018/04/09 | 3,605 | 3,645 | 3,580 | 3,590 | 464,700 |
| 2018/04/06 | 3,590 | 3,625 | 3,575 | 3,590 | 506,700 |
| 2018/04/05 | 3,595 | 3,635 | 3,590 | 3,605 | 494,900 |
| 2018/04/04 | 3,520 | 3,560 | 3,510 | 3,545 | 367,700 |
| 2018/04/03 | 3,500 | 3,535 | 3,485 | 3,520 | 380,600 |
| 2018/04/02 | 3,560 | 3,585 | 3,535 | 3,535 | 224,600 |
| 2018/03/30 | 3,565 | 3,585 | 3,530 | 3,565 | 251,000 |
| 2018/03/29 | 3,585 | 3,595 | 3,495 | 3,530 | 280,200 |
| 2018/03/28 | 3,505 | 3,535 | 3,475 | 3,530 | 383,600 |
| 2018/03/27 | 3,460 | 3,550 | 3,455 | 3,550 | 496,600 |
| 2018/03/26 | 3,405 | 3,460 | 3,360 | 3,460 | 580,100 |
| 2018/03/23 | 3,515 | 3,520 | 3,440 | 3,450 | 479,000 |
| 2018/03/22 | 3,630 | 3,660 | 3,565 | 3,605 | 548,100 |
| 2018/03/20 | 3,620 | 3,660 | 3,610 | 3,660 | 247,500 |
| 2018/03/19 | 3,675 | 3,705 | 3,635 | 3,655 | 393,600 |
| 2018/03/16 | 3,755 | 3,785 | 3,705 | 3,725 | 303,000 |
| 2018/03/15 | 3,725 | 3,755 | 3,670 | 3,730 | 421,200 |
| 2018/03/14 | 3,700 | 3,780 | 3,690 | 3,740 | 317,500 |
| 2018/03/13 | 3,700 | 3,745 | 3,670 | 3,735 | 543,500 |
| 2018/03/12 | 3,700 | 3,740 | 3,680 | 3,730 | 356,000 |
| 2018/03/09 | 3,615 | 3,675 | 3,595 | 3,640 | 446,500 |
| 2018/03/08 | 3,645 | 3,655 | 3,585 | 3,610 | 346,700 |
| 2018/03/07 | 3,630 | 3,650 | 3,595 | 3,610 | 379,600 |
| 2018/03/06 | 3,665 | 3,705 | 3,645 | 3,655 | 337,700 |
| 2018/03/05 | 3,625 | 3,645 | 3,590 | 3,615 | 411,300 |
| 2018/03/02 | 3,675 | 3,720 | 3,655 | 3,680 | 539,600 |
| 2018/03/01 | 3,810 | 3,810 | 3,715 | 3,735 | 513,900 |
| 2018/02/28 | 3,925 | 3,940 | 3,865 | 3,865 | 457,100 |
| 2018/02/27 | 3,990 | 4,000 | 3,900 | 3,930 | 523,900 |
| 2018/02/26 | 3,990 | 4,015 | 3,940 | 3,985 | 416,400 |
| 2018/02/23 | 3,895 | 3,945 | 3,875 | 3,940 | 326,800 |
| 2018/02/22 | 3,855 | 3,855 | 3,815 | 3,825 | 372,800 |
| 2018/02/21 | 3,845 | 3,910 | 3,835 | 3,895 | 410,700 |
| 2018/02/20 | 3,810 | 3,830 | 3,790 | 3,830 | 385,800 |
| 2018/02/19 | 3,780 | 3,865 | 3,780 | 3,850 | 497,300 |
| 2018/02/16 | 3,725 | 3,800 | 3,725 | 3,775 | 414,600 |
| 2018/02/15 | 3,730 | 3,770 | 3,695 | 3,715 | 453,600 |
| 2018/02/14 | 3,865 | 3,875 | 3,655 | 3,690 | 808,900 |
| 2018/02/13 | 3,945 | 3,950 | 3,840 | 3,855 | 538,000 |
| 2018/02/09 | 3,890 | 3,950 | 3,870 | 3,945 | 449,700 |
| 2018/02/08 | 3,970 | 4,005 | 3,955 | 3,990 | 418,200 |
| 2018/02/07 | 4,165 | 4,200 | 3,960 | 3,965 | 581,300 |
| 2018/02/06 | 4,105 | 4,110 | 3,955 | 4,025 | 577,200 |
| 2018/02/05 | 4,265 | 4,280 | 4,205 | 4,230 | 236,700 |
| 2018/02/02 | 4,295 | 4,355 | 4,295 | 4,335 | 237,300 |
| 2018/02/01 | 4,310 | 4,350 | 4,265 | 4,325 | 330,400 |
| 2018/01/31 | 4,360 | 4,380 | 4,300 | 4,300 | 412,700 |
| 2018/01/30 | 4,465 | 4,475 | 4,340 | 4,360 | 313,500 |
| 2018/01/29 | 4,440 | 4,465 | 4,405 | 4,450 | 490,100 |
| 2018/01/26 | 4,405 | 4,425 | 4,375 | 4,410 | 288,400 |
| 2018/01/25 | 4,400 | 4,440 | 4,345 | 4,355 | 376,500 |
| 2018/01/24 | 4,400 | 4,435 | 4,370 | 4,420 | 298,000 |
| 2018/01/23 | 4,385 | 4,435 | 4,340 | 4,420 | 604,000 |
| 2018/01/22 | 4,305 | 4,305 | 4,255 | 4,295 | 203,500 |
| 2018/01/19 | 4,315 | 4,320 | 4,270 | 4,305 | 232,500 |
| 2018/01/18 | 4,370 | 4,380 | 4,285 | 4,285 | 491,500 |
| 2018/01/17 | 4,360 | 4,395 | 4,315 | 4,335 | 349,400 |
| 2018/01/16 | 4,400 | 4,425 | 4,365 | 4,410 | 328,200 |
| 2018/01/15 | 4,465 | 4,490 | 4,425 | 4,430 | 267,300 |
| 2018/01/12 | 4,450 | 4,525 | 4,415 | 4,435 | 551,100 |
| 2018/01/11 | 4,350 | 4,405 | 4,320 | 4,405 | 428,300 |
| 2018/01/10 | 4,360 | 4,395 | 4,345 | 4,380 | 383,000 |
| 2018/01/09 | 4,345 | 4,360 | 4,330 | 4,350 | 444,500 |
| 2018/01/05 | 4,300 | 4,325 | 4,300 | 4,325 | 376,800 |
| 2018/01/04 | 4,290 | 4,310 | 4,255 | 4,300 | 304,300 |