ダイニック(3551)の株価時系列情報
ダイニック(3551)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 |
---|---|---|---|---|---|
2007/12/28 | 228 | 228 | 222 | 222 | 26,000 |
2007/12/27 | 230 | 230 | 227 | 228 | 27,000 |
2007/12/26 | 228 | 228 | 226 | 226 | 36,000 |
2007/12/25 | 228 | 228 | 224 | 226 | 68,000 |
2007/12/21 | 221 | 224 | 218 | 224 | 143,000 |
2007/12/20 | 225 | 226 | 220 | 222 | 109,000 |
2007/12/19 | 230 | 230 | 223 | 225 | 89,000 |
2007/12/18 | 226 | 231 | 226 | 230 | 93,000 |
2007/12/17 | 234 | 234 | 230 | 231 | 87,000 |
2007/12/14 | 235 | 235 | 229 | 233 | 122,000 |
2007/12/13 | 233 | 233 | 229 | 231 | 112,000 |
2007/12/12 | 231 | 233 | 230 | 233 | 55,000 |
2007/12/11 | 238 | 238 | 231 | 231 | 128,000 |
2007/12/10 | 232 | 235 | 230 | 233 | 50,000 |
2007/12/07 | 229 | 233 | 228 | 230 | 80,000 |
2007/12/06 | 230 | 230 | 226 | 226 | 137,000 |
2007/12/05 | 230 | 232 | 228 | 228 | 105,000 |
2007/12/04 | 236 | 237 | 233 | 233 | 43,000 |
2007/12/03 | 244 | 244 | 239 | 241 | 27,000 |
2007/11/30 | 234 | 245 | 234 | 245 | 46,000 |
2007/11/29 | 233 | 236 | 232 | 235 | 57,000 |
2007/11/28 | 234 | 237 | 228 | 228 | 98,000 |
2007/11/27 | 240 | 240 | 231 | 232 | 113,000 |
2007/11/26 | 242 | 243 | 235 | 235 | 35,000 |
2007/11/22 | 231 | 235 | 230 | 232 | 30,000 |
2007/11/21 | 242 | 244 | 235 | 236 | 50,000 |
2007/11/20 | 245 | 245 | 236 | 242 | 75,000 |
2007/11/19 | 249 | 249 | 242 | 248 | 21,000 |
2007/11/16 | 256 | 256 | 253 | 254 | 13,000 |
2007/11/15 | 257 | 259 | 257 | 257 | 17,000 |
2007/11/14 | 250 | 251 | 242 | 247 | 27,000 |
2007/11/13 | 242 | 246 | 238 | 244 | 46,000 |
2007/11/12 | 243 | 246 | 240 | 244 | 34,000 |
2007/11/09 | 254 | 254 | 250 | 253 | 22,000 |
2007/11/08 | 250 | 255 | 250 | 250 | 21,000 |
2007/11/07 | 273 | 273 | 260 | 260 | 26,000 |
2007/11/06 | 266 | 272 | 265 | 272 | 19,000 |
2007/11/05 | 275 | 275 | 265 | 265 | 23,000 |
2007/11/02 | 274 | 277 | 273 | 277 | 11,000 |
2007/11/01 | 279 | 280 | 275 | 279 | 19,000 |
2007/10/31 | 274 | 275 | 274 | 274 | 9,000 |
2007/10/30 | 272 | 275 | 268 | 270 | 43,000 |
2007/10/29 | 284 | 286 | 277 | 277 | 53,000 |
2007/10/26 | 275 | 275 | 271 | 275 | 28,000 |
2007/10/25 | 273 | 273 | 269 | 269 | 14,000 |
2007/10/24 | 274 | 276 | 269 | 269 | 22,000 |
2007/10/23 | 266 | 270 | 266 | 269 | 14,000 |
2007/10/22 | 272 | 273 | 264 | 267 | 43,000 |
2007/10/19 | 273 | 276 | 268 | 276 | 52,000 |
2007/10/18 | 272 | 275 | 272 | 274 | 26,000 |
2007/10/17 | 267 | 272 | 266 | 267 | 64,000 |
2007/10/16 | 270 | 273 | 269 | 269 | 54,000 |
2007/10/15 | 275 | 277 | 272 | 276 | 28,000 |
2007/10/12 | 268 | 273 | 268 | 269 | 48,000 |
2007/10/11 | 266 | 268 | 263 | 263 | 52,000 |
2007/10/10 | 268 | 268 | 260 | 260 | 29,000 |
2007/10/09 | 263 | 266 | 263 | 266 | 12,000 |
2007/10/05 | 268 | 268 | 261 | 263 | 37,000 |
2007/10/04 | 264 | 269 | 263 | 267 | 15,000 |
2007/10/03 | 269 | 269 | 260 | 268 | 28,000 |
2007/10/02 | 261 | 270 | 261 | 266 | 93,000 |
2007/10/01 | 259 | 260 | 256 | 256 | 13,000 |
2007/09/28 | 260 | 260 | 255 | 258 | 43,000 |
2007/09/27 | 265 | 265 | 254 | 259 | 79,000 |
2007/09/26 | 260 | 261 | 259 | 259 | 22,000 |
2007/09/25 | 258 | 259 | 255 | 257 | 14,000 |
2007/09/21 | 251 | 256 | 250 | 256 | 38,000 |
2007/09/20 | 260 | 261 | 250 | 256 | 61,000 |
2007/09/19 | 244 | 252 | 243 | 252 | 59,000 |
2007/09/18 | 242 | 245 | 239 | 239 | 22,000 |
2007/09/14 | 235 | 246 | 235 | 243 | 85,000 |
2007/09/13 | 244 | 248 | 241 | 245 | 41,000 |
2007/09/12 | 249 | 252 | 247 | 247 | 41,000 |
2007/09/11 | 243 | 248 | 240 | 245 | 33,000 |
2007/09/10 | 241 | 246 | 238 | 245 | 48,000 |
2007/09/07 | 249 | 251 | 241 | 241 | 53,000 |
2007/09/06 | 247 | 254 | 247 | 248 | 31,000 |
2007/09/05 | 259 | 260 | 250 | 252 | 66,000 |
2007/09/04 | 261 | 263 | 256 | 258 | 27,000 |
2007/09/03 | 261 | 263 | 257 | 262 | 27,000 |
2007/08/31 | 252 | 260 | 252 | 259 | 103,000 |
2007/08/30 | 263 | 263 | 257 | 257 | 12,000 |
2007/08/29 | 253 | 258 | 253 | 255 | 31,000 |
2007/08/28 | 255 | 264 | 255 | 258 | 68,000 |
2007/08/27 | 268 | 268 | 253 | 255 | 82,000 |
2007/08/24 | 264 | 264 | 262 | 263 | 44,000 |
2007/08/23 | 266 | 267 | 264 | 266 | 26,000 |
2007/08/22 | 254 | 262 | 254 | 261 | 22,000 |
2007/08/21 | 251 | 263 | 251 | 259 | 37,000 |
2007/08/20 | 256 | 261 | 247 | 250 | 123,000 |
2007/08/17 | 260 | 263 | 230 | 236 | 155,000 |
2007/08/16 | 260 | 265 | 255 | 258 | 96,000 |
2007/08/15 | 273 | 276 | 264 | 265 | 125,000 |
2007/08/14 | 275 | 283 | 274 | 281 | 45,000 |
2007/08/13 | 274 | 281 | 270 | 280 | 35,000 |
2007/08/10 | 276 | 280 | 274 | 274 | 52,000 |
2007/08/09 | 281 | 292 | 281 | 281 | 96,000 |
2007/08/08 | 284 | 288 | 283 | 284 | 20,000 |
2007/08/07 | 289 | 289 | 282 | 288 | 15,000 |
2007/08/06 | 284 | 293 | 283 | 293 | 20,000 |
2007/08/03 | 282 | 284 | 282 | 284 | 8,000 |
2007/08/02 | 282 | 286 | 280 | 281 | 29,000 |
2007/08/01 | 284 | 285 | 278 | 281 | 35,000 |
2007/07/31 | 282 | 285 | 278 | 285 | 25,000 |
2007/07/30 | 273 | 282 | 272 | 281 | 31,000 |
2007/07/27 | 271 | 281 | 271 | 278 | 82,000 |
2007/07/26 | 297 | 297 | 285 | 285 | 53,000 |
2007/07/25 | 292 | 293 | 289 | 291 | 44,000 |
2007/07/24 | 296 | 296 | 293 | 294 | 7,000 |
2007/07/23 | 295 | 298 | 293 | 293 | 31,000 |
2007/07/20 | 303 | 303 | 296 | 300 | 81,000 |
2007/07/19 | 296 | 300 | 294 | 300 | 60,000 |
2007/07/18 | 296 | 296 | 294 | 294 | 55,000 |
2007/07/17 | 297 | 298 | 296 | 297 | 17,000 |
2007/07/13 | 296 | 300 | 296 | 297 | 46,000 |
2007/07/12 | 299 | 299 | 297 | 298 | 69,000 |
2007/07/11 | 296 | 299 | 295 | 297 | 29,000 |
2007/07/10 | 300 | 302 | 298 | 300 | 27,000 |
2007/07/09 | 300 | 300 | 297 | 299 | 29,000 |
2007/07/06 | 301 | 301 | 297 | 298 | 41,000 |
2007/07/05 | 302 | 302 | 299 | 300 | 34,000 |
2007/07/04 | 302 | 305 | 300 | 300 | 71,000 |
2007/07/03 | 303 | 305 | 300 | 304 | 138,000 |
2007/07/02 | 300 | 301 | 299 | 300 | 28,000 |
2007/06/29 | 298 | 301 | 298 | 301 | 42,000 |
2007/06/28 | 300 | 301 | 300 | 300 | 24,000 |
2007/06/27 | 305 | 305 | 299 | 299 | 58,000 |
2007/06/26 | 299 | 300 | 297 | 300 | 82,000 |
2007/06/25 | 301 | 305 | 300 | 300 | 56,000 |
2007/06/22 | 304 | 305 | 302 | 305 | 65,000 |
2007/06/21 | 300 | 303 | 300 | 303 | 58,000 |
2007/06/20 | 307 | 307 | 303 | 303 | 135,000 |
2007/06/19 | 303 | 305 | 302 | 303 | 80,000 |
2007/06/18 | 307 | 309 | 301 | 301 | 91,000 |
2007/06/15 | 300 | 307 | 299 | 307 | 379,000 |
2007/06/14 | 293 | 299 | 293 | 298 | 84,000 |
2007/06/13 | 290 | 297 | 290 | 296 | 45,000 |
2007/06/12 | 295 | 295 | 292 | 292 | 55,000 |
2007/06/11 | 295 | 296 | 294 | 294 | 19,000 |
2007/06/08 | 294 | 294 | 289 | 290 | 70,000 |
2007/06/07 | 294 | 294 | 291 | 293 | 27,000 |
2007/06/06 | 296 | 297 | 293 | 294 | 22,000 |
2007/06/05 | 297 | 297 | 292 | 296 | 64,000 |
2007/06/04 | 297 | 297 | 293 | 295 | 31,000 |
2007/06/01 | 292 | 295 | 290 | 294 | 68,000 |
2007/05/31 | 292 | 296 | 292 | 293 | 73,000 |
2007/05/30 | 291 | 293 | 288 | 292 | 88,000 |
2007/05/29 | 286 | 290 | 286 | 287 | 24,000 |
2007/05/28 | 293 | 293 | 286 | 287 | 33,000 |
2007/05/25 | 292 | 292 | 288 | 291 | 58,000 |
2007/05/24 | 286 | 292 | 286 | 289 | 58,000 |
2007/05/23 | 283 | 288 | 283 | 287 | 41,000 |
2007/05/22 | 280 | 287 | 278 | 287 | 90,000 |
2007/05/21 | 284 | 285 | 275 | 277 | 42,000 |
2007/05/18 | 280 | 280 | 276 | 279 | 37,000 |
2007/05/17 | 284 | 288 | 283 | 283 | 26,000 |
2007/05/16 | 290 | 290 | 282 | 282 | 51,000 |
2007/05/15 | 286 | 288 | 282 | 285 | 68,000 |
2007/05/14 | 288 | 288 | 285 | 287 | 28,000 |
2007/05/11 | 288 | 288 | 285 | 288 | 76,000 |
2007/05/10 | 295 | 295 | 288 | 288 | 48,000 |
2007/05/09 | 293 | 293 | 291 | 292 | 20,000 |
2007/05/08 | 293 | 295 | 289 | 291 | 127,000 |
2007/05/07 | 292 | 292 | 288 | 288 | 23,000 |
2007/05/02 | 288 | 290 | 286 | 288 | 32,000 |
2007/05/01 | 288 | 290 | 285 | 290 | 37,000 |
2007/04/27 | 283 | 288 | 281 | 288 | 64,000 |
2007/04/26 | 281 | 283 | 280 | 283 | 57,000 |
2007/04/25 | 281 | 281 | 278 | 279 | 44,000 |
2007/04/24 | 279 | 281 | 275 | 280 | 91,000 |
2007/04/23 | 288 | 288 | 279 | 279 | 156,000 |
2007/04/20 | 295 | 295 | 287 | 287 | 100,000 |
2007/04/19 | 294 | 300 | 290 | 290 | 327,000 |
2007/04/18 | 299 | 299 | 293 | 296 | 200,000 |
2007/04/17 | 314 | 317 | 297 | 301 | 811,000 |
2007/04/16 | 292 | 325 | 292 | 315 | 1,439,000 |
2007/04/13 | 286 | 291 | 286 | 290 | 72,000 |
2007/04/12 | 287 | 288 | 286 | 287 | 38,000 |
2007/04/11 | 290 | 290 | 286 | 286 | 54,000 |
2007/04/10 | 291 | 291 | 287 | 289 | 32,000 |
2007/04/09 | 296 | 296 | 292 | 293 | 37,000 |
2007/04/06 | 293 | 294 | 292 | 292 | 121,000 |
2007/04/05 | 290 | 293 | 286 | 291 | 62,000 |
2007/04/04 | 285 | 290 | 285 | 290 | 36,000 |
2007/04/03 | 284 | 289 | 284 | 285 | 28,000 |
2007/04/02 | 291 | 291 | 280 | 280 | 60,000 |
2007/03/30 | 288 | 292 | 287 | 289 | 61,000 |
2007/03/29 | 289 | 290 | 288 | 289 | 63,000 |
2007/03/28 | 290 | 292 | 288 | 290 | 81,000 |
2007/03/27 | 291 | 294 | 288 | 292 | 137,000 |
2007/03/26 | 296 | 297 | 292 | 297 | 206,000 |
2007/03/23 | 294 | 295 | 290 | 295 | 166,000 |
2007/03/22 | 294 | 296 | 292 | 293 | 243,000 |
2007/03/20 | 292 | 293 | 288 | 292 | 182,000 |
2007/03/19 | 291 | 292 | 285 | 289 | 251,000 |
2007/03/16 | 298 | 299 | 290 | 292 | 278,000 |
2007/03/15 | 288 | 303 | 288 | 296 | 879,000 |
2007/03/14 | 282 | 282 | 278 | 278 | 227,000 |
2007/03/13 | 288 | 289 | 284 | 284 | 147,000 |
2007/03/12 | 285 | 289 | 285 | 289 | 93,000 |
2007/03/09 | 285 | 286 | 282 | 282 | 223,000 |
2007/03/08 | 284 | 287 | 283 | 286 | 178,000 |
2007/03/07 | 287 | 288 | 283 | 284 | 220,000 |
2007/03/06 | 282 | 289 | 282 | 287 | 89,000 |
2007/03/05 | 290 | 291 | 282 | 283 | 104,000 |
2007/03/02 | 289 | 293 | 288 | 292 | 91,000 |
2007/03/01 | 292 | 293 | 288 | 289 | 279,000 |
2007/02/28 | 290 | 295 | 288 | 293 | 235,000 |
2007/02/27 | 306 | 308 | 303 | 304 | 216,000 |
2007/02/26 | 310 | 312 | 305 | 307 | 311,000 |
2007/02/23 | 300 | 306 | 299 | 305 | 276,000 |
2007/02/22 | 298 | 304 | 297 | 303 | 151,000 |
2007/02/21 | 296 | 297 | 295 | 297 | 54,000 |
2007/02/20 | 296 | 298 | 295 | 295 | 48,000 |
2007/02/19 | 295 | 297 | 294 | 295 | 159,000 |
2007/02/16 | 296 | 298 | 294 | 296 | 129,000 |
2007/02/15 | 297 | 299 | 295 | 297 | 121,000 |
2007/02/14 | 295 | 298 | 295 | 297 | 58,000 |
2007/02/13 | 298 | 299 | 295 | 296 | 100,000 |
2007/02/09 | 293 | 297 | 293 | 295 | 101,000 |
2007/02/08 | 300 | 300 | 293 | 293 | 114,000 |
2007/02/07 | 303 | 305 | 298 | 298 | 33,000 |
2007/02/06 | 299 | 301 | 295 | 301 | 84,000 |
2007/02/05 | 300 | 300 | 295 | 297 | 45,000 |
2007/02/02 | 297 | 300 | 296 | 297 | 98,000 |
2007/02/01 | 291 | 296 | 290 | 296 | 89,000 |
2007/01/31 | 296 | 296 | 289 | 291 | 134,000 |
2007/01/30 | 297 | 298 | 295 | 297 | 100,000 |
2007/01/29 | 302 | 302 | 293 | 296 | 153,000 |
2007/01/26 | 301 | 301 | 296 | 298 | 191,000 |
2007/01/25 | 305 | 306 | 302 | 302 | 202,000 |
2007/01/24 | 304 | 306 | 304 | 304 | 110,000 |
2007/01/23 | 306 | 307 | 303 | 304 | 176,000 |
2007/01/22 | 309 | 309 | 305 | 309 | 71,000 |
2007/01/19 | 305 | 307 | 304 | 307 | 70,000 |
2007/01/18 | 304 | 308 | 304 | 305 | 100,000 |
2007/01/17 | 303 | 307 | 302 | 305 | 35,000 |
2007/01/16 | 308 | 308 | 306 | 307 | 42,000 |
2007/01/15 | 308 | 310 | 308 | 309 | 31,000 |
2007/01/12 | 307 | 308 | 304 | 305 | 83,000 |
2007/01/11 | 305 | 308 | 305 | 305 | 27,000 |
2007/01/10 | 310 | 310 | 305 | 305 | 54,000 |
2007/01/09 | 305 | 309 | 305 | 308 | 42,000 |
2007/01/05 | 311 | 312 | 304 | 305 | 109,000 |
2007/01/04 | 314 | 314 | 310 | 310 | 36,000 |