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 |
|---|---|---|---|---|---|
| 2008/12/30 | 117 | 119 | 115 | 118 | 53,000 |
| 2008/12/29 | 123 | 124 | 117 | 119 | 39,000 |
| 2008/12/26 | 120 | 120 | 116 | 120 | 36,000 |
| 2008/12/25 | 113 | 117 | 112 | 117 | 25,000 |
| 2008/12/24 | 116 | 116 | 112 | 113 | 43,000 |
| 2008/12/22 | 123 | 124 | 112 | 116 | 123,000 |
| 2008/12/19 | 126 | 126 | 121 | 122 | 77,000 |
| 2008/12/18 | 122 | 128 | 120 | 124 | 73,000 |
| 2008/12/17 | 119 | 125 | 117 | 123 | 221,000 |
| 2008/12/16 | 111 | 118 | 111 | 116 | 149,000 |
| 2008/12/15 | 110 | 113 | 110 | 111 | 71,000 |
| 2008/12/12 | 110 | 111 | 107 | 107 | 100,000 |
| 2008/12/11 | 110 | 111 | 109 | 111 | 50,000 |
| 2008/12/10 | 112 | 112 | 109 | 110 | 96,000 |
| 2008/12/09 | 108 | 108 | 106 | 107 | 66,000 |
| 2008/12/08 | 109 | 109 | 106 | 108 | 143,000 |
| 2008/12/05 | 111 | 111 | 108 | 109 | 74,000 |
| 2008/12/04 | 114 | 114 | 109 | 111 | 92,000 |
| 2008/12/03 | 118 | 118 | 112 | 114 | 43,000 |
| 2008/12/02 | 115 | 117 | 110 | 116 | 88,000 |
| 2008/12/01 | 120 | 122 | 118 | 120 | 65,000 |
| 2008/11/28 | 123 | 125 | 119 | 125 | 45,000 |
| 2008/11/27 | 125 | 125 | 119 | 125 | 34,000 |
| 2008/11/26 | 120 | 123 | 117 | 121 | 58,000 |
| 2008/11/25 | 121 | 129 | 119 | 124 | 52,000 |
| 2008/11/21 | 111 | 120 | 107 | 117 | 92,000 |
| 2008/11/20 | 125 | 125 | 119 | 120 | 69,000 |
| 2008/11/19 | 127 | 128 | 125 | 128 | 34,000 |
| 2008/11/18 | 126 | 126 | 119 | 125 | 39,000 |
| 2008/11/17 | 120 | 126 | 120 | 125 | 28,000 |
| 2008/11/14 | 129 | 133 | 125 | 125 | 36,000 |
| 2008/11/13 | 130 | 131 | 123 | 124 | 26,000 |
| 2008/11/12 | 130 | 133 | 128 | 133 | 18,000 |
| 2008/11/11 | 139 | 139 | 132 | 133 | 29,000 |
| 2008/11/10 | 133 | 135 | 131 | 135 | 45,000 |
| 2008/11/07 | 128 | 131 | 123 | 131 | 46,000 |
| 2008/11/06 | 130 | 133 | 127 | 131 | 83,000 |
| 2008/11/05 | 132 | 135 | 130 | 135 | 127,000 |
| 2008/11/04 | 130 | 133 | 126 | 128 | 53,000 |
| 2008/10/31 | 130 | 130 | 122 | 125 | 80,000 |
| 2008/10/30 | 113 | 126 | 113 | 126 | 91,000 |
| 2008/10/29 | 123 | 123 | 116 | 116 | 59,000 |
| 2008/10/28 | 108 | 116 | 104 | 116 | 59,000 |
| 2008/10/27 | 116 | 116 | 102 | 103 | 80,000 |
| 2008/10/24 | 124 | 124 | 108 | 114 | 94,000 |
| 2008/10/23 | 120 | 120 | 113 | 120 | 82,000 |
| 2008/10/22 | 125 | 126 | 124 | 124 | 46,000 |
| 2008/10/21 | 133 | 134 | 126 | 128 | 101,000 |
| 2008/10/20 | 124 | 126 | 121 | 126 | 139,000 |
| 2008/10/17 | 121 | 122 | 114 | 121 | 176,000 |
| 2008/10/16 | 114 | 122 | 114 | 117 | 81,000 |
| 2008/10/15 | 130 | 130 | 123 | 128 | 108,000 |
| 2008/10/14 | 139 | 139 | 124 | 133 | 178,000 |
| 2008/10/10 | 124 | 124 | 104 | 109 | 264,000 |
| 2008/10/09 | 124 | 134 | 124 | 127 | 33,000 |
| 2008/10/08 | 133 | 133 | 123 | 123 | 112,000 |
| 2008/10/07 | 128 | 141 | 120 | 139 | 161,000 |
| 2008/10/06 | 182 | 182 | 147 | 158 | 56,000 |
| 2008/10/03 | 193 | 193 | 183 | 184 | 23,000 |
| 2008/10/02 | 201 | 201 | 195 | 199 | 11,000 |
| 2008/10/01 | 206 | 206 | 198 | 203 | 17,000 |
| 2008/09/30 | 191 | 196 | 191 | 196 | 35,000 |
| 2008/09/29 | 222 | 222 | 208 | 209 | 20,000 |
| 2008/09/26 | 230 | 230 | 208 | 212 | 62,000 |
| 2008/09/25 | 223 | 229 | 223 | 229 | 17,000 |
| 2008/09/24 | 231 | 231 | 225 | 228 | 16,000 |
| 2008/09/22 | 232 | 234 | 232 | 233 | 38,000 |
| 2008/09/19 | 209 | 222 | 209 | 222 | 38,000 |
| 2008/09/18 | 201 | 208 | 200 | 208 | 14,000 |
| 2008/09/17 | 206 | 206 | 201 | 205 | 38,000 |
| 2008/09/16 | 209 | 210 | 200 | 208 | 19,000 |
| 2008/09/12 | 218 | 220 | 213 | 218 | 68,000 |
| 2008/09/11 | 225 | 230 | 221 | 228 | 17,000 |
| 2008/09/10 | 218 | 230 | 212 | 230 | 34,000 |
| 2008/09/09 | 222 | 226 | 219 | 223 | 11,000 |
| 2008/09/08 | 207 | 222 | 207 | 218 | 30,000 |
| 2008/09/05 | 220 | 220 | 207 | 209 | 28,000 |
| 2008/09/04 | 240 | 240 | 226 | 226 | 32,000 |
| 2008/09/03 | 236 | 239 | 231 | 239 | 25,000 |
| 2008/09/02 | 237 | 239 | 228 | 228 | 22,000 |
| 2008/09/01 | 239 | 239 | 233 | 237 | 22,000 |
| 2008/08/29 | 235 | 239 | 234 | 239 | 34,000 |
| 2008/08/28 | 243 | 243 | 223 | 226 | 20,000 |
| 2008/08/27 | 243 | 243 | 229 | 235 | 26,000 |
| 2008/08/26 | 235 | 238 | 227 | 233 | 32,000 |
| 2008/08/25 | 235 | 235 | 230 | 235 | 25,000 |
| 2008/08/22 | 233 | 235 | 232 | 235 | 20,000 |
| 2008/08/21 | 235 | 235 | 224 | 228 | 13,000 |
| 2008/08/20 | 236 | 237 | 223 | 230 | 33,000 |
| 2008/08/19 | 222 | 232 | 217 | 226 | 26,000 |
| 2008/08/18 | 212 | 223 | 212 | 215 | 31,000 |
| 2008/08/15 | 209 | 209 | 198 | 202 | 33,000 |
| 2008/08/14 | 218 | 218 | 207 | 212 | 21,000 |
| 2008/08/13 | 223 | 225 | 220 | 222 | 15,000 |
| 2008/08/12 | 247 | 247 | 222 | 222 | 31,000 |
| 2008/08/11 | 248 | 249 | 240 | 247 | 17,000 |
| 2008/08/08 | 230 | 247 | 229 | 246 | 23,000 |
| 2008/08/07 | 250 | 250 | 244 | 244 | 18,000 |
| 2008/08/06 | 245 | 250 | 242 | 248 | 39,000 |
| 2008/08/05 | 246 | 246 | 242 | 245 | 21,000 |
| 2008/08/04 | 244 | 249 | 237 | 237 | 20,000 |
| 2008/08/01 | 252 | 252 | 245 | 245 | 19,000 |
| 2008/07/31 | 254 | 254 | 240 | 244 | 30,000 |
| 2008/07/30 | 245 | 251 | 239 | 249 | 21,000 |
| 2008/07/29 | 251 | 251 | 238 | 238 | 30,000 |
| 2008/07/28 | 255 | 255 | 239 | 254 | 26,000 |
| 2008/07/25 | 253 | 253 | 248 | 250 | 49,000 |
| 2008/07/24 | 246 | 249 | 244 | 249 | 24,000 |
| 2008/07/23 | 245 | 246 | 239 | 245 | 33,000 |
| 2008/07/22 | 255 | 255 | 235 | 244 | 59,000 |
| 2008/07/18 | 235 | 236 | 234 | 235 | 24,000 |
| 2008/07/17 | 234 | 235 | 231 | 234 | 15,000 |
| 2008/07/16 | 233 | 235 | 225 | 229 | 33,000 |
| 2008/07/15 | 234 | 242 | 227 | 227 | 52,000 |
| 2008/07/14 | 239 | 239 | 232 | 232 | 27,000 |
| 2008/07/11 | 232 | 239 | 226 | 234 | 35,000 |
| 2008/07/10 | 226 | 234 | 226 | 232 | 53,000 |
| 2008/07/09 | 222 | 232 | 221 | 221 | 49,000 |
| 2008/07/08 | 216 | 221 | 216 | 218 | 26,000 |
| 2008/07/07 | 217 | 228 | 216 | 218 | 39,000 |
| 2008/07/04 | 217 | 219 | 217 | 217 | 6,000 |
| 2008/07/03 | 224 | 224 | 215 | 215 | 46,000 |
| 2008/07/02 | 225 | 225 | 217 | 217 | 33,000 |
| 2008/07/01 | 228 | 228 | 220 | 220 | 29,000 |
| 2008/06/30 | 225 | 226 | 222 | 223 | 31,000 |
| 2008/06/27 | 230 | 232 | 225 | 230 | 54,000 |
| 2008/06/26 | 242 | 245 | 235 | 235 | 96,000 |
| 2008/06/25 | 247 | 251 | 240 | 242 | 153,000 |
| 2008/06/24 | 260 | 261 | 252 | 252 | 220,000 |
| 2008/06/23 | 248 | 260 | 248 | 259 | 362,000 |
| 2008/06/20 | 242 | 252 | 241 | 250 | 84,000 |
| 2008/06/19 | 240 | 241 | 237 | 239 | 32,000 |
| 2008/06/18 | 238 | 244 | 238 | 239 | 44,000 |
| 2008/06/17 | 236 | 239 | 236 | 237 | 11,000 |
| 2008/06/16 | 231 | 233 | 229 | 233 | 19,000 |
| 2008/06/13 | 235 | 236 | 231 | 231 | 54,000 |
| 2008/06/12 | 236 | 240 | 233 | 240 | 81,000 |
| 2008/06/11 | 233 | 233 | 227 | 228 | 26,000 |
| 2008/06/10 | 228 | 228 | 224 | 228 | 50,000 |
| 2008/06/09 | 225 | 228 | 224 | 225 | 39,000 |
| 2008/06/06 | 242 | 243 | 235 | 235 | 22,000 |
| 2008/06/05 | 240 | 243 | 238 | 241 | 50,000 |
| 2008/06/04 | 230 | 237 | 230 | 237 | 24,000 |
| 2008/06/03 | 231 | 231 | 225 | 226 | 24,000 |
| 2008/06/02 | 224 | 231 | 224 | 231 | 22,000 |
| 2008/05/30 | 227 | 229 | 220 | 222 | 32,000 |
| 2008/05/29 | 228 | 229 | 225 | 226 | 15,000 |
| 2008/05/28 | 229 | 229 | 221 | 223 | 23,000 |
| 2008/05/27 | 233 | 234 | 232 | 234 | 30,000 |
| 2008/05/26 | 228 | 233 | 225 | 225 | 58,000 |
| 2008/05/23 | 224 | 234 | 224 | 228 | 32,000 |
| 2008/05/22 | 224 | 229 | 220 | 221 | 45,000 |
| 2008/05/21 | 238 | 238 | 228 | 229 | 33,000 |
| 2008/05/20 | 240 | 242 | 238 | 240 | 35,000 |
| 2008/05/19 | 232 | 240 | 230 | 240 | 45,000 |
| 2008/05/16 | 230 | 230 | 228 | 228 | 14,000 |
| 2008/05/15 | 225 | 230 | 225 | 230 | 29,000 |
| 2008/05/14 | 218 | 223 | 211 | 222 | 42,000 |
| 2008/05/13 | 210 | 210 | 205 | 209 | 16,000 |
| 2008/05/12 | 215 | 215 | 210 | 211 | 13,000 |
| 2008/05/09 | 223 | 223 | 215 | 215 | 13,000 |
| 2008/05/08 | 229 | 229 | 223 | 223 | 10,000 |
| 2008/05/07 | 226 | 227 | 223 | 224 | 19,000 |
| 2008/05/02 | 217 | 220 | 215 | 218 | 23,000 |
| 2008/05/01 | 218 | 218 | 218 | 218 | 10,000 |
| 2008/04/30 | 233 | 233 | 227 | 227 | 9,000 |
| 2008/04/28 | 230 | 232 | 225 | 232 | 36,000 |
| 2008/04/25 | 225 | 229 | 215 | 218 | 46,000 |
| 2008/04/24 | 218 | 218 | 215 | 218 | 14,000 |
| 2008/04/23 | 211 | 218 | 211 | 218 | 21,000 |
| 2008/04/22 | 218 | 219 | 211 | 211 | 26,000 |
| 2008/04/21 | 218 | 220 | 215 | 218 | 72,000 |
| 2008/04/18 | 196 | 203 | 191 | 203 | 45,000 |
| 2008/04/17 | 191 | 194 | 191 | 193 | 16,000 |
| 2008/04/16 | 193 | 194 | 192 | 194 | 8,000 |
| 2008/04/15 | 187 | 190 | 187 | 190 | 12,000 |
| 2008/04/14 | 193 | 193 | 186 | 190 | 20,000 |
| 2008/04/11 | 192 | 194 | 186 | 188 | 46,000 |
| 2008/04/10 | 196 | 196 | 191 | 192 | 23,000 |
| 2008/04/09 | 208 | 209 | 205 | 205 | 15,000 |
| 2008/04/08 | 207 | 210 | 205 | 205 | 33,000 |
| 2008/04/07 | 206 | 207 | 200 | 200 | 12,000 |
| 2008/04/04 | 204 | 204 | 203 | 203 | 6,000 |
| 2008/04/03 | 204 | 204 | 198 | 202 | 26,000 |
| 2008/04/02 | 201 | 205 | 199 | 199 | 20,000 |
| 2008/04/01 | 204 | 204 | 192 | 196 | 30,000 |
| 2008/03/31 | 201 | 202 | 196 | 197 | 28,000 |
| 2008/03/28 | 197 | 208 | 197 | 208 | 14,000 |
| 2008/03/27 | 209 | 209 | 201 | 201 | 26,000 |
| 2008/03/26 | 205 | 206 | 202 | 204 | 29,000 |
| 2008/03/25 | 203 | 206 | 200 | 206 | 29,000 |
| 2008/03/24 | 203 | 203 | 198 | 198 | 73,000 |
| 2008/03/21 | 197 | 210 | 195 | 203 | 118,000 |
| 2008/03/19 | 185 | 193 | 184 | 193 | 73,000 |
| 2008/03/18 | 183 | 185 | 179 | 185 | 66,000 |
| 2008/03/17 | 190 | 193 | 182 | 188 | 58,000 |
| 2008/03/14 | 194 | 202 | 192 | 198 | 101,000 |
| 2008/03/13 | 205 | 205 | 195 | 196 | 49,000 |
| 2008/03/12 | 210 | 212 | 200 | 206 | 16,000 |
| 2008/03/11 | 199 | 205 | 199 | 204 | 47,000 |
| 2008/03/10 | 195 | 214 | 195 | 206 | 82,000 |
| 2008/03/07 | 194 | 201 | 194 | 196 | 24,000 |
| 2008/03/06 | 198 | 202 | 195 | 198 | 19,000 |
| 2008/03/05 | 195 | 196 | 190 | 193 | 73,000 |
| 2008/03/04 | 205 | 210 | 196 | 200 | 98,000 |
| 2008/03/03 | 210 | 211 | 205 | 209 | 38,000 |
| 2008/02/29 | 221 | 224 | 218 | 218 | 45,000 |
| 2008/02/28 | 223 | 226 | 220 | 225 | 37,000 |
| 2008/02/27 | 227 | 232 | 224 | 228 | 45,000 |
| 2008/02/26 | 234 | 234 | 227 | 232 | 33,000 |
| 2008/02/25 | 220 | 232 | 220 | 229 | 95,000 |
| 2008/02/22 | 220 | 223 | 217 | 222 | 79,000 |
| 2008/02/21 | 229 | 229 | 225 | 228 | 23,000 |
| 2008/02/20 | 225 | 229 | 224 | 226 | 49,000 |
| 2008/02/19 | 223 | 225 | 219 | 222 | 65,000 |
| 2008/02/18 | 226 | 230 | 223 | 228 | 33,000 |
| 2008/02/15 | 223 | 230 | 221 | 226 | 82,000 |
| 2008/02/14 | 215 | 223 | 215 | 223 | 14,000 |
| 2008/02/13 | 210 | 215 | 209 | 212 | 42,000 |
| 2008/02/12 | 201 | 214 | 201 | 209 | 12,000 |
| 2008/02/08 | 213 | 213 | 209 | 209 | 21,000 |
| 2008/02/07 | 210 | 215 | 210 | 212 | 13,000 |
| 2008/02/06 | 218 | 218 | 208 | 210 | 48,000 |
| 2008/02/05 | 213 | 219 | 213 | 219 | 22,000 |
| 2008/02/04 | 221 | 222 | 210 | 214 | 55,000 |
| 2008/02/01 | 220 | 221 | 210 | 217 | 32,000 |
| 2008/01/31 | 221 | 223 | 217 | 220 | 34,000 |
| 2008/01/30 | 215 | 217 | 214 | 217 | 24,000 |
| 2008/01/29 | 208 | 210 | 205 | 210 | 27,000 |
| 2008/01/28 | 210 | 210 | 202 | 207 | 38,000 |
| 2008/01/25 | 200 | 201 | 197 | 201 | 55,000 |
| 2008/01/24 | 183 | 187 | 182 | 187 | 30,000 |
| 2008/01/23 | 182 | 182 | 174 | 178 | 46,000 |
| 2008/01/22 | 169 | 177 | 166 | 166 | 92,000 |
| 2008/01/21 | 202 | 202 | 177 | 177 | 72,000 |
| 2008/01/18 | 176 | 184 | 172 | 182 | 54,000 |
| 2008/01/17 | 173 | 181 | 170 | 181 | 89,000 |
| 2008/01/16 | 175 | 183 | 165 | 173 | 107,000 |
| 2008/01/15 | 202 | 202 | 185 | 185 | 88,000 |
| 2008/01/11 | 202 | 204 | 200 | 200 | 65,000 |
| 2008/01/10 | 204 | 207 | 203 | 207 | 37,000 |
| 2008/01/09 | 205 | 206 | 200 | 202 | 86,000 |
| 2008/01/08 | 207 | 212 | 207 | 208 | 35,000 |
| 2008/01/07 | 202 | 210 | 201 | 209 | 72,000 |
| 2008/01/04 | 216 | 217 | 202 | 202 | 59,000 |