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 |
|---|---|---|---|---|---|
| 1984/12/28 | 348 | 348 | 330 | 331 | 84,000 |
| 1984/12/27 | 331 | 355 | 330 | 353 | 115,000 |
| 1984/12/26 | 335 | 337 | 330 | 331 | 110,000 |
| 1984/12/25 | 342 | 344 | 335 | 335 | 134,000 |
| 1984/12/24 | 344 | 348 | 341 | 341 | 94,000 |
| 1984/12/22 | 345 | 350 | 340 | 341 | 52,000 |
| 1984/12/21 | 356 | 359 | 340 | 350 | 137,000 |
| 1984/12/20 | 363 | 365 | 351 | 351 | 187,000 |
| 1984/12/19 | 365 | 370 | 363 | 363 | 121,000 |
| 1984/12/18 | 365 | 370 | 360 | 361 | 116,000 |
| 1984/12/17 | 380 | 382 | 365 | 365 | 83,000 |
| 1984/12/15 | 385 | 385 | 370 | 370 | 119,000 |
| 1984/12/14 | 385 | 393 | 381 | 385 | 326,000 |
| 1984/12/13 | 399 | 399 | 380 | 380 | 278,000 |
| 1984/12/12 | 370 | 408 | 366 | 390 | 989,000 |
| 1984/12/11 | 370 | 370 | 365 | 366 | 136,000 |
| 1984/12/10 | 365 | 370 | 361 | 370 | 128,000 |
| 1984/12/07 | 378 | 380 | 368 | 372 | 490,000 |
| 1984/12/06 | 355 | 375 | 355 | 371 | 448,000 |
| 1984/12/05 | 360 | 364 | 355 | 360 | 106,000 |
| 1984/12/04 | 368 | 368 | 362 | 365 | 376,000 |
| 1984/12/03 | 380 | 380 | 365 | 368 | 397,000 |
| 1984/12/01 | 380 | 380 | 371 | 379 | 453,000 |
| 1984/11/30 | 380 | 392 | 378 | 380 | 1,449,000 |
| 1984/11/29 | 360 | 385 | 357 | 378 | 2,249,000 |
| 1984/11/28 | 359 | 359 | 350 | 356 | 904,000 |
| 1984/11/27 | 356 | 363 | 345 | 350 | 1,541,000 |
| 1984/11/26 | 329 | 350 | 328 | 350 | 764,000 |
| 1984/11/24 | 333 | 333 | 321 | 325 | 283,000 |
| 1984/11/22 | 340 | 344 | 333 | 333 | 1,261,000 |
| 1984/11/21 | 320 | 339 | 319 | 331 | 1,503,000 |
| 1984/11/20 | 310 | 318 | 307 | 318 | 165,000 |
| 1984/11/19 | 316 | 318 | 310 | 311 | 113,000 |
| 1984/11/17 | 317 | 317 | 305 | 314 | 90,000 |
| 1984/11/16 | 299 | 320 | 297 | 318 | 368,000 |
| 1984/11/15 | 299 | 299 | 295 | 296 | 42,000 |
| 1984/11/14 | 300 | 300 | 293 | 294 | 80,000 |
| 1984/11/13 | 295 | 300 | 293 | 293 | 61,000 |
| 1984/11/12 | 299 | 300 | 290 | 290 | 104,000 |
| 1984/11/09 | 292 | 300 | 287 | 287 | 128,000 |
| 1984/11/08 | 290 | 294 | 286 | 292 | 45,000 |
| 1984/11/07 | 300 | 300 | 287 | 294 | 65,000 |
| 1984/11/06 | 299 | 305 | 299 | 303 | 76,000 |
| 1984/11/05 | 285 | 290 | 285 | 286 | 44,000 |
| 1984/11/02 | 285 | 288 | 280 | 281 | 34,000 |
| 1984/11/01 | 285 | 286 | 280 | 280 | 71,000 |
| 1984/10/31 | 288 | 293 | 285 | 285 | 32,000 |
| 1984/10/30 | 295 | 296 | 292 | 292 | 32,000 |
| 1984/10/29 | 296 | 300 | 295 | 295 | 47,000 |
| 1984/10/27 | 296 | 299 | 296 | 299 | 40,000 |
| 1984/10/26 | 296 | 300 | 296 | 296 | 78,000 |
| 1984/10/25 | 295 | 298 | 295 | 295 | 19,000 |
| 1984/10/24 | 298 | 298 | 289 | 295 | 111,000 |
| 1984/10/23 | 300 | 300 | 292 | 300 | 60,000 |
| 1984/10/22 | 305 | 305 | 290 | 290 | 87,000 |
| 1984/10/20 | 300 | 306 | 300 | 306 | 62,000 |
| 1984/10/19 | 300 | 305 | 298 | 301 | 118,000 |
| 1984/10/18 | 286 | 290 | 282 | 290 | 100,000 |
| 1984/10/17 | 295 | 295 | 285 | 289 | 78,000 |
| 1984/10/16 | 295 | 300 | 291 | 291 | 71,000 |
| 1984/10/15 | 300 | 305 | 289 | 300 | 146,000 |
| 1984/10/12 | 315 | 315 | 298 | 298 | 173,000 |
| 1984/10/11 | 320 | 320 | 310 | 310 | 468,000 |
| 1984/10/09 | 330 | 330 | 310 | 312 | 864,000 |
| 1984/10/08 | 310 | 328 | 310 | 328 | 1,918,000 |
| 1984/10/06 | 302 | 312 | 297 | 298 | 613,000 |
| 1984/10/05 | 273 | 305 | 273 | 305 | 310,000 |
| 1984/10/04 | 275 | 280 | 274 | 276 | 50,000 |
| 1984/10/03 | 271 | 280 | 271 | 280 | 35,000 |
| 1984/10/02 | 275 | 278 | 272 | 272 | 40,000 |
| 1984/10/01 | 270 | 275 | 269 | 275 | 70,000 |
| 1984/09/29 | 272 | 272 | 267 | 269 | 20,000 |
| 1984/09/28 | 270 | 270 | 267 | 267 | 31,000 |
| 1984/09/27 | 279 | 279 | 270 | 270 | 32,000 |
| 1984/09/26 | 275 | 280 | 272 | 280 | 42,000 |
| 1984/09/25 | 268 | 270 | 266 | 266 | 41,000 |
| 1984/09/22 | 266 | 267 | 265 | 266 | 38,000 |
| 1984/09/21 | 270 | 270 | 266 | 266 | 69,000 |
| 1984/09/20 | 273 | 275 | 269 | 269 | 116,000 |
| 1984/09/19 | 275 | 275 | 273 | 273 | 37,000 |
| 1984/09/18 | 279 | 280 | 274 | 274 | 24,000 |
| 1984/09/17 | 277 | 280 | 275 | 280 | 31,000 |
| 1984/09/14 | 274 | 280 | 274 | 280 | 41,000 |
| 1984/09/13 | 271 | 278 | 270 | 270 | 99,000 |
| 1984/09/12 | 280 | 280 | 268 | 268 | 146,000 |
| 1984/09/11 | 290 | 290 | 278 | 278 | 108,000 |
| 1984/09/10 | 290 | 294 | 285 | 290 | 82,000 |
| 1984/09/07 | 290 | 290 | 283 | 285 | 57,000 |
| 1984/09/06 | 280 | 284 | 280 | 281 | 70,000 |
| 1984/09/05 | 281 | 287 | 272 | 272 | 128,000 |
| 1984/09/04 | 282 | 285 | 271 | 280 | 96,000 |
| 1984/09/03 | 290 | 298 | 280 | 281 | 119,000 |
| 1984/09/01 | 290 | 297 | 285 | 290 | 70,000 |
| 1984/08/31 | 300 | 303 | 293 | 299 | 203,000 |
| 1984/08/30 | 294 | 299 | 293 | 299 | 147,000 |
| 1984/08/29 | 290 | 297 | 290 | 293 | 115,000 |
| 1984/08/28 | 290 | 300 | 288 | 288 | 214,000 |
| 1984/08/27 | 278 | 291 | 277 | 280 | 147,000 |
| 1984/08/25 | 269 | 274 | 269 | 274 | 57,000 |
| 1984/08/24 | 270 | 270 | 261 | 270 | 121,000 |
| 1984/08/23 | 272 | 272 | 270 | 270 | 68,000 |
| 1984/08/22 | 270 | 274 | 269 | 274 | 59,000 |
| 1984/08/21 | 272 | 274 | 269 | 270 | 46,000 |
| 1984/08/20 | 270 | 270 | 269 | 270 | 18,000 |
| 1984/08/18 | 268 | 268 | 265 | 268 | 42,000 |
| 1984/08/17 | 270 | 270 | 268 | 268 | 35,000 |
| 1984/08/16 | 270 | 275 | 270 | 270 | 22,000 |
| 1984/08/15 | 266 | 275 | 265 | 275 | 96,000 |
| 1984/08/14 | 275 | 275 | 270 | 270 | 60,000 |
| 1984/08/13 | 275 | 275 | 271 | 271 | 13,000 |
| 1984/08/10 | 267 | 271 | 266 | 271 | 44,000 |
| 1984/08/08 | 269 | 271 | 269 | 270 | 46,000 |
| 1984/08/07 | 270 | 273 | 269 | 273 | 32,000 |
| 1984/08/06 | 276 | 276 | 269 | 269 | 55,000 |
| 1984/08/04 | 277 | 277 | 270 | 275 | 39,000 |
| 1984/08/03 | 275 | 285 | 272 | 272 | 96,000 |
| 1984/08/02 | 277 | 293 | 277 | 285 | 40,000 |
| 1984/08/01 | 276 | 280 | 276 | 277 | 68,000 |
| 1984/07/31 | 277 | 280 | 275 | 276 | 89,000 |
| 1984/07/30 | 281 | 281 | 275 | 275 | 45,000 |
| 1984/07/28 | 276 | 280 | 275 | 276 | 53,000 |
| 1984/07/27 | 280 | 280 | 276 | 276 | 80,000 |
| 1984/07/26 | 277 | 281 | 274 | 275 | 87,000 |
| 1984/07/25 | 290 | 290 | 270 | 274 | 134,000 |
| 1984/07/24 | 280 | 290 | 270 | 290 | 55,000 |
| 1984/07/23 | 299 | 300 | 282 | 282 | 78,000 |
| 1984/07/21 | 295 | 300 | 288 | 291 | 76,000 |
| 1984/07/20 | 298 | 298 | 284 | 287 | 244,000 |
| 1984/07/19 | 300 | 312 | 295 | 300 | 377,000 |
| 1984/07/18 | 325 | 325 | 308 | 310 | 791,000 |
| 1984/07/17 | 313 | 324 | 310 | 319 | 1,651,000 |
| 1984/07/16 | 290 | 298 | 290 | 298 | 260,000 |
| 1984/07/13 | 275 | 284 | 274 | 284 | 116,000 |
| 1984/07/12 | 266 | 279 | 266 | 278 | 123,000 |
| 1984/07/11 | 284 | 288 | 281 | 281 | 132,000 |
| 1984/07/10 | 294 | 297 | 282 | 288 | 349,000 |
| 1984/07/09 | 283 | 294 | 283 | 290 | 394,000 |
| 1984/07/07 | 280 | 280 | 275 | 280 | 197,000 |
| 1984/07/06 | 274 | 278 | 270 | 278 | 150,000 |
| 1984/07/05 | 264 | 278 | 263 | 277 | 122,000 |
| 1984/07/04 | 261 | 262 | 260 | 262 | 69,000 |
| 1984/07/03 | 266 | 266 | 262 | 262 | 48,000 |
| 1984/07/02 | 260 | 265 | 260 | 265 | 40,000 |
| 1984/06/30 | 270 | 270 | 265 | 265 | 35,000 |
| 1984/06/29 | 265 | 270 | 263 | 265 | 22,000 |
| 1984/06/28 | 272 | 273 | 261 | 261 | 46,000 |
| 1984/06/27 | 275 | 277 | 272 | 273 | 108,000 |
| 1984/06/26 | 264 | 272 | 264 | 272 | 134,000 |
| 1984/06/25 | 265 | 265 | 260 | 262 | 82,000 |
| 1984/06/23 | 258 | 258 | 255 | 255 | 28,000 |
| 1984/06/22 | 253 | 257 | 253 | 256 | 39,000 |
| 1984/06/21 | 257 | 260 | 251 | 251 | 57,000 |
| 1984/06/20 | 260 | 260 | 255 | 256 | 39,000 |
| 1984/06/19 | 260 | 261 | 255 | 255 | 27,000 |
| 1984/06/18 | 260 | 261 | 260 | 260 | 36,000 |
| 1984/06/16 | 260 | 261 | 258 | 260 | 50,000 |
| 1984/06/15 | 269 | 269 | 260 | 261 | 89,000 |
| 1984/06/14 | 275 | 277 | 268 | 270 | 194,000 |
| 1984/06/13 | 258 | 268 | 255 | 268 | 195,000 |
| 1984/06/12 | 258 | 263 | 255 | 263 | 97,000 |
| 1984/06/11 | 255 | 258 | 255 | 258 | 85,000 |
| 1984/06/08 | 250 | 260 | 250 | 257 | 54,000 |
| 1984/06/07 | 253 | 254 | 248 | 248 | 43,000 |
| 1984/06/06 | 247 | 253 | 247 | 253 | 38,000 |
| 1984/06/05 | 260 | 260 | 242 | 242 | 47,000 |
| 1984/06/04 | 264 | 264 | 264 | 264 | 275,000 |
| 1984/06/02 | 245 | 250 | 240 | 240 | 28,000 |
| 1984/06/01 | 250 | 250 | 250 | 250 | 49,000 |
| 1984/05/31 | 258 | 259 | 245 | 255 | 72,000 |
| 1984/05/30 | 262 | 263 | 258 | 258 | 35,000 |
| 1984/05/29 | 259 | 261 | 258 | 261 | 60,000 |
| 1984/05/28 | 259 | 259 | 258 | 259 | 21,000 |
| 1984/05/26 | 259 | 259 | 258 | 259 | 16,000 |
| 1984/05/25 | 260 | 260 | 258 | 258 | 20,000 |
| 1984/05/24 | 260 | 261 | 258 | 260 | 29,000 |
| 1984/05/23 | 260 | 260 | 258 | 260 | 33,000 |
| 1984/05/22 | 263 | 265 | 261 | 265 | 28,000 |
| 1984/05/21 | 274 | 275 | 265 | 265 | 35,000 |
| 1984/05/19 | 267 | 279 | 267 | 276 | 20,000 |
| 1984/05/18 | 271 | 271 | 266 | 267 | 62,000 |
| 1984/05/17 | 273 | 275 | 272 | 273 | 68,000 |
| 1984/05/16 | 276 | 280 | 271 | 271 | 69,000 |
| 1984/05/15 | 278 | 279 | 270 | 270 | 67,000 |
| 1984/05/14 | 280 | 280 | 275 | 277 | 73,000 |
| 1984/05/11 | 270 | 270 | 262 | 262 | 37,000 |
| 1984/05/10 | 275 | 277 | 270 | 270 | 57,000 |
| 1984/05/09 | 279 | 279 | 275 | 277 | 51,000 |
| 1984/05/08 | 284 | 284 | 271 | 280 | 134,000 |
| 1984/05/07 | 261 | 280 | 260 | 279 | 96,000 |
| 1984/05/04 | 258 | 260 | 255 | 258 | 55,000 |
| 1984/05/02 | 258 | 258 | 255 | 258 | 70,000 |
| 1984/05/01 | 263 | 263 | 258 | 260 | 21,000 |
| 1984/04/28 | 263 | 263 | 258 | 261 | 24,000 |
| 1984/04/27 | 265 | 265 | 263 | 263 | 52,000 |
| 1984/04/26 | 263 | 270 | 263 | 267 | 22,000 |
| 1984/04/25 | 260 | 268 | 260 | 268 | 85,000 |
| 1984/04/24 | 268 | 270 | 258 | 263 | 102,000 |
| 1984/04/23 | 268 | 273 | 268 | 268 | 73,000 |
| 1984/04/21 | 273 | 275 | 270 | 274 | 62,000 |
| 1984/04/20 | 273 | 276 | 266 | 276 | 171,000 |
| 1984/04/19 | 271 | 271 | 268 | 268 | 36,000 |
| 1984/04/18 | 270 | 270 | 270 | 270 | 42,000 |
| 1984/04/17 | 271 | 274 | 270 | 274 | 34,000 |
| 1984/04/16 | 272 | 272 | 270 | 270 | 50,000 |
| 1984/04/13 | 271 | 276 | 270 | 274 | 62,000 |
| 1984/04/12 | 280 | 282 | 272 | 272 | 74,000 |
| 1984/04/11 | 280 | 280 | 270 | 280 | 49,000 |
| 1984/04/10 | 281 | 284 | 278 | 282 | 56,000 |
| 1984/04/09 | 284 | 290 | 277 | 278 | 70,000 |
| 1984/04/07 | 295 | 295 | 283 | 283 | 126,000 |
| 1984/04/06 | 284 | 298 | 284 | 295 | 484,000 |
| 1984/04/05 | 279 | 289 | 278 | 284 | 119,000 |
| 1984/04/04 | 279 | 283 | 274 | 274 | 166,000 |
| 1984/04/03 | 277 | 278 | 270 | 274 | 80,000 |
| 1984/04/02 | 265 | 277 | 265 | 274 | 122,000 |
| 1984/03/31 | 266 | 266 | 265 | 266 | 39,000 |
| 1984/03/30 | 270 | 270 | 266 | 266 | 37,000 |
| 1984/03/29 | 261 | 266 | 260 | 266 | 138,000 |
| 1984/03/28 | 265 | 268 | 265 | 265 | 61,000 |
| 1984/03/27 | 269 | 270 | 265 | 266 | 81,000 |
| 1984/03/26 | 270 | 275 | 270 | 274 | 35,000 |
| 1984/03/24 | 269 | 270 | 265 | 270 | 67,000 |
| 1984/03/23 | 265 | 269 | 265 | 266 | 79,000 |
| 1984/03/22 | 268 | 268 | 266 | 267 | 82,000 |
| 1984/03/21 | 265 | 268 | 262 | 268 | 77,000 |
| 1984/03/19 | 258 | 267 | 258 | 266 | 51,000 |
| 1984/03/17 | 258 | 258 | 258 | 258 | 61,000 |
| 1984/03/16 | 265 | 268 | 265 | 266 | 37,000 |
| 1984/03/15 | 270 | 272 | 265 | 266 | 66,000 |
| 1984/03/14 | 260 | 270 | 260 | 270 | 77,000 |
| 1984/03/13 | 260 | 260 | 258 | 260 | 40,000 |
| 1984/03/12 | 265 | 265 | 261 | 261 | 76,000 |
| 1984/03/09 | 264 | 264 | 255 | 256 | 212,000 |
| 1984/03/08 | 265 | 265 | 261 | 262 | 77,000 |
| 1984/03/07 | 266 | 266 | 261 | 261 | 108,000 |
| 1984/03/06 | 266 | 270 | 264 | 267 | 46,000 |
| 1984/03/05 | 270 | 275 | 260 | 266 | 99,000 |
| 1984/03/03 | 269 | 270 | 269 | 269 | 20,000 |
| 1984/03/02 | 269 | 270 | 269 | 269 | 42,000 |
| 1984/03/01 | 270 | 270 | 265 | 270 | 60,000 |
| 1984/02/29 | 282 | 282 | 270 | 270 | 63,000 |
| 1984/02/28 | 275 | 289 | 275 | 282 | 190,000 |
| 1984/02/27 | 263 | 270 | 263 | 270 | 37,000 |
| 1984/02/25 | 261 | 261 | 261 | 261 | 42,000 |
| 1984/02/24 | 260 | 265 | 260 | 261 | 38,000 |
| 1984/02/23 | 267 | 267 | 260 | 260 | 106,000 |
| 1984/02/22 | 273 | 275 | 266 | 266 | 58,000 |
| 1984/02/21 | 275 | 275 | 265 | 265 | 103,000 |
| 1984/02/20 | 271 | 271 | 269 | 270 | 28,000 |
| 1984/02/18 | 270 | 272 | 270 | 271 | 48,000 |
| 1984/02/17 | 272 | 278 | 269 | 270 | 85,000 |
| 1984/02/16 | 281 | 281 | 270 | 270 | 90,000 |
| 1984/02/15 | 285 | 285 | 282 | 282 | 78,000 |
| 1984/02/14 | 284 | 290 | 283 | 285 | 66,000 |
| 1984/02/13 | 288 | 288 | 283 | 283 | 64,000 |
| 1984/02/10 | 293 | 293 | 283 | 283 | 53,000 |
| 1984/02/09 | 298 | 298 | 283 | 283 | 219,000 |
| 1984/02/08 | 285 | 299 | 283 | 299 | 82,000 |
| 1984/02/07 | 283 | 286 | 283 | 285 | 73,000 |
| 1984/02/06 | 288 | 288 | 283 | 283 | 83,000 |
| 1984/02/04 | 286 | 288 | 286 | 286 | 48,000 |
| 1984/02/03 | 291 | 291 | 286 | 286 | 66,000 |
| 1984/02/02 | 300 | 300 | 291 | 291 | 96,000 |
| 1984/02/01 | 298 | 300 | 290 | 297 | 131,000 |
| 1984/01/31 | 289 | 298 | 286 | 293 | 110,000 |
| 1984/01/30 | 300 | 300 | 280 | 280 | 111,000 |
| 1984/01/28 | 307 | 309 | 295 | 295 | 130,000 |
| 1984/01/27 | 300 | 307 | 293 | 302 | 155,000 |
| 1984/01/26 | 287 | 290 | 282 | 290 | 126,000 |
| 1984/01/25 | 286 | 288 | 281 | 284 | 132,000 |
| 1984/01/24 | 288 | 290 | 285 | 286 | 131,000 |
| 1984/01/23 | 290 | 290 | 285 | 290 | 190,000 |
| 1984/01/21 | 302 | 305 | 295 | 299 | 179,000 |
| 1984/01/20 | 302 | 307 | 300 | 307 | 171,000 |
| 1984/01/19 | 303 | 310 | 300 | 300 | 325,000 |
| 1984/01/18 | 297 | 304 | 296 | 302 | 304,000 |
| 1984/01/17 | 300 | 305 | 293 | 297 | 254,000 |
| 1984/01/13 | 327 | 327 | 305 | 310 | 415,000 |
| 1984/01/12 | 330 | 339 | 322 | 322 | 724,000 |
| 1984/01/11 | 332 | 339 | 324 | 330 | 801,000 |
| 1984/01/10 | 318 | 327 | 312 | 327 | 652,000 |
| 1984/01/09 | 323 | 341 | 318 | 320 | 1,132,000 |
| 1984/01/07 | 320 | 345 | 316 | 328 | 2,611,000 |
| 1984/01/06 | 288 | 315 | 288 | 315 | 1,535,000 |
| 1984/01/05 | 290 | 292 | 284 | 288 | 250,000 |
| 1984/01/04 | 298 | 298 | 291 | 291 | 558,000 |