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 |
---|---|---|---|---|---|
1986/12/27 | 422 | 430 | 422 | 430 | 19,000 |
1986/12/26 | 422 | 430 | 422 | 423 | 55,000 |
1986/12/25 | 426 | 430 | 422 | 422 | 22,000 |
1986/12/24 | 423 | 423 | 422 | 422 | 53,000 |
1986/12/23 | 424 | 426 | 422 | 422 | 39,000 |
1986/12/22 | 427 | 430 | 423 | 430 | 49,000 |
1986/12/19 | 425 | 430 | 425 | 427 | 101,000 |
1986/12/18 | 427 | 440 | 426 | 430 | 79,000 |
1986/12/17 | 426 | 427 | 424 | 426 | 24,000 |
1986/12/16 | 424 | 425 | 424 | 424 | 50,000 |
1986/12/15 | 430 | 444 | 424 | 444 | 48,000 |
1986/12/12 | 426 | 430 | 421 | 430 | 36,000 |
1986/12/11 | 424 | 430 | 421 | 421 | 102,000 |
1986/12/10 | 421 | 429 | 421 | 421 | 57,000 |
1986/12/09 | 425 | 430 | 421 | 421 | 58,000 |
1986/12/08 | 425 | 430 | 420 | 430 | 44,000 |
1986/12/06 | 430 | 430 | 420 | 420 | 29,000 |
1986/12/05 | 440 | 440 | 420 | 420 | 80,000 |
1986/12/04 | 452 | 453 | 440 | 440 | 60,000 |
1986/12/03 | 452 | 453 | 448 | 452 | 125,000 |
1986/12/02 | 470 | 475 | 451 | 451 | 141,000 |
1986/12/01 | 450 | 470 | 444 | 470 | 132,000 |
1986/11/29 | 449 | 460 | 448 | 458 | 79,000 |
1986/11/28 | 445 | 448 | 440 | 448 | 98,000 |
1986/11/27 | 449 | 451 | 441 | 441 | 67,000 |
1986/11/26 | 445 | 455 | 440 | 450 | 223,000 |
1986/11/25 | 439 | 447 | 439 | 440 | 98,000 |
1986/11/22 | 418 | 420 | 418 | 419 | 14,000 |
1986/11/21 | 415 | 418 | 415 | 417 | 25,000 |
1986/11/20 | 415 | 426 | 411 | 416 | 43,000 |
1986/11/19 | 430 | 430 | 411 | 411 | 26,000 |
1986/11/18 | 430 | 443 | 428 | 435 | 123,000 |
1986/11/17 | 430 | 431 | 425 | 428 | 55,000 |
1986/11/14 | 410 | 428 | 404 | 428 | 148,000 |
1986/11/13 | 410 | 420 | 410 | 410 | 88,000 |
1986/11/12 | 416 | 416 | 405 | 405 | 112,000 |
1986/11/11 | 406 | 417 | 405 | 411 | 250,000 |
1986/11/10 | 409 | 409 | 399 | 405 | 116,000 |
1986/11/07 | 386 | 406 | 386 | 406 | 265,000 |
1986/11/06 | 380 | 390 | 380 | 390 | 33,000 |
1986/11/05 | 380 | 380 | 378 | 380 | 13,000 |
1986/11/04 | 378 | 385 | 375 | 377 | 73,000 |
1986/11/01 | 380 | 383 | 378 | 383 | 15,000 |
1986/10/31 | 360 | 380 | 360 | 380 | 157,000 |
1986/10/29 | 355 | 355 | 340 | 345 | 35,000 |
1986/10/28 | 338 | 358 | 338 | 358 | 56,000 |
1986/10/27 | 350 | 350 | 338 | 342 | 31,000 |
1986/10/24 | 336 | 338 | 334 | 334 | 78,000 |
1986/10/23 | 333 | 335 | 331 | 333 | 25,000 |
1986/10/22 | 341 | 341 | 330 | 330 | 14,000 |
1986/10/21 | 341 | 341 | 335 | 335 | 17,000 |
1986/10/20 | 330 | 339 | 330 | 338 | 13,000 |
1986/10/17 | 335 | 335 | 328 | 334 | 48,000 |
1986/10/16 | 350 | 350 | 335 | 335 | 41,000 |
1986/10/15 | 350 | 350 | 346 | 346 | 32,000 |
1986/10/14 | 360 | 360 | 348 | 350 | 57,000 |
1986/10/13 | 364 | 369 | 360 | 362 | 50,000 |
1986/10/09 | 380 | 381 | 361 | 361 | 57,000 |
1986/10/08 | 380 | 380 | 365 | 380 | 109,000 |
1986/10/07 | 390 | 390 | 380 | 380 | 26,000 |
1986/10/06 | 410 | 410 | 400 | 400 | 32,000 |
1986/10/04 | 400 | 410 | 400 | 410 | 14,000 |
1986/10/03 | 380 | 395 | 380 | 385 | 36,000 |
1986/10/02 | 395 | 395 | 395 | 395 | 30,000 |
1986/10/01 | 395 | 400 | 381 | 395 | 70,000 |
1986/09/30 | 395 | 400 | 395 | 400 | 61,000 |
1986/09/29 | 390 | 390 | 370 | 370 | 75,000 |
1986/09/27 | 395 | 395 | 390 | 395 | 48,000 |
1986/09/26 | 385 | 395 | 385 | 395 | 16,000 |
1986/09/25 | 384 | 389 | 384 | 384 | 34,000 |
1986/09/24 | 382 | 383 | 382 | 383 | 2,000 |
1986/09/22 | 380 | 381 | 380 | 381 | 24,000 |
1986/09/19 | 370 | 384 | 370 | 384 | 37,000 |
1986/09/18 | 380 | 385 | 370 | 380 | 40,000 |
1986/09/17 | 378 | 380 | 360 | 380 | 60,000 |
1986/09/16 | 378 | 380 | 378 | 380 | 14,000 |
1986/09/12 | 379 | 380 | 379 | 380 | 20,000 |
1986/09/11 | 400 | 400 | 398 | 398 | 16,000 |
1986/09/10 | 414 | 415 | 401 | 401 | 26,000 |
1986/09/09 | 420 | 421 | 410 | 415 | 16,000 |
1986/09/08 | 420 | 421 | 420 | 420 | 13,000 |
1986/09/06 | 420 | 425 | 420 | 420 | 18,000 |
1986/09/05 | 421 | 431 | 421 | 430 | 19,000 |
1986/09/04 | 430 | 430 | 420 | 420 | 28,000 |
1986/09/03 | 435 | 440 | 430 | 440 | 6,000 |
1986/09/02 | 440 | 440 | 435 | 435 | 31,000 |
1986/09/01 | 447 | 447 | 435 | 435 | 27,000 |
1986/08/30 | 436 | 447 | 435 | 447 | 13,000 |
1986/08/29 | 420 | 435 | 420 | 435 | 18,000 |
1986/08/28 | 430 | 430 | 414 | 420 | 65,000 |
1986/08/27 | 435 | 445 | 435 | 435 | 40,000 |
1986/08/25 | 452 | 460 | 447 | 460 | 30,000 |
1986/08/23 | 449 | 459 | 448 | 459 | 15,000 |
1986/08/22 | 455 | 460 | 450 | 459 | 58,000 |
1986/08/21 | 460 | 460 | 450 | 460 | 178,000 |
1986/08/20 | 486 | 490 | 470 | 475 | 51,000 |
1986/08/19 | 489 | 495 | 486 | 486 | 52,000 |
1986/08/18 | 495 | 498 | 490 | 490 | 43,000 |
1986/08/15 | 495 | 499 | 486 | 499 | 39,000 |
1986/08/14 | 470 | 480 | 470 | 480 | 63,000 |
1986/08/13 | 470 | 476 | 470 | 470 | 38,000 |
1986/08/12 | 476 | 476 | 470 | 476 | 41,000 |
1986/08/11 | 485 | 485 | 475 | 475 | 8,000 |
1986/08/08 | 475 | 490 | 475 | 490 | 64,000 |
1986/08/07 | 490 | 490 | 480 | 485 | 54,000 |
1986/08/06 | 500 | 500 | 490 | 490 | 32,000 |
1986/08/05 | 476 | 490 | 476 | 480 | 17,000 |
1986/08/04 | 475 | 480 | 472 | 475 | 27,000 |
1986/08/02 | 476 | 476 | 476 | 476 | 22,000 |
1986/08/01 | 499 | 499 | 497 | 497 | 31,000 |
1986/07/31 | 512 | 515 | 500 | 500 | 71,000 |
1986/07/30 | 516 | 530 | 516 | 516 | 41,000 |
1986/07/29 | 512 | 516 | 512 | 516 | 85,000 |
1986/07/28 | 513 | 514 | 512 | 512 | 33,000 |
1986/07/26 | 512 | 512 | 512 | 512 | 76,000 |
1986/07/25 | 512 | 520 | 511 | 512 | 33,000 |
1986/07/24 | 527 | 530 | 511 | 511 | 55,000 |
1986/07/23 | 540 | 540 | 535 | 535 | 28,000 |
1986/07/22 | 530 | 540 | 530 | 535 | 56,000 |
1986/07/21 | 565 | 571 | 530 | 530 | 165,000 |
1986/07/19 | 550 | 560 | 550 | 560 | 89,000 |
1986/07/18 | 528 | 555 | 525 | 555 | 102,000 |
1986/07/17 | 522 | 535 | 522 | 535 | 47,000 |
1986/07/16 | 548 | 548 | 521 | 521 | 134,000 |
1986/07/15 | 525 | 540 | 520 | 540 | 104,000 |
1986/07/14 | 532 | 532 | 515 | 525 | 106,000 |
1986/07/11 | 550 | 550 | 531 | 531 | 61,000 |
1986/07/10 | 535 | 545 | 535 | 545 | 91,000 |
1986/07/09 | 541 | 547 | 525 | 530 | 175,000 |
1986/07/08 | 557 | 557 | 540 | 545 | 161,000 |
1986/07/07 | 575 | 575 | 550 | 550 | 179,000 |
1986/07/05 | 578 | 580 | 565 | 575 | 125,000 |
1986/07/04 | 577 | 590 | 565 | 575 | 429,000 |
1986/07/03 | 565 | 570 | 562 | 570 | 169,000 |
1986/07/02 | 570 | 577 | 560 | 560 | 276,000 |
1986/07/01 | 570 | 574 | 556 | 564 | 384,000 |
1986/06/30 | 550 | 580 | 545 | 570 | 417,000 |
1986/06/28 | 547 | 554 | 545 | 550 | 104,000 |
1986/06/27 | 560 | 560 | 545 | 547 | 541,000 |
1986/06/26 | 549 | 564 | 545 | 545 | 525,000 |
1986/06/25 | 516 | 549 | 516 | 549 | 509,000 |
1986/06/24 | 515 | 522 | 508 | 515 | 285,000 |
1986/06/23 | 526 | 530 | 511 | 515 | 167,000 |
1986/06/21 | 545 | 545 | 531 | 536 | 291,000 |
1986/06/20 | 549 | 549 | 535 | 545 | 894,000 |
1986/06/19 | 529 | 550 | 528 | 539 | 1,402,000 |
1986/06/18 | 479 | 535 | 479 | 504 | 1,297,000 |
1986/06/17 | 485 | 495 | 480 | 484 | 472,000 |
1986/06/16 | 492 | 517 | 485 | 490 | 1,171,000 |
1986/06/13 | 460 | 497 | 458 | 490 | 1,584,000 |
1986/06/12 | 450 | 465 | 445 | 465 | 642,000 |
1986/06/11 | 420 | 454 | 420 | 435 | 405,000 |
1986/06/10 | 410 | 420 | 410 | 411 | 26,000 |
1986/06/09 | 427 | 427 | 420 | 422 | 81,000 |
1986/06/07 | 426 | 427 | 425 | 427 | 63,000 |
1986/06/06 | 423 | 427 | 423 | 427 | 59,000 |
1986/06/05 | 430 | 430 | 416 | 428 | 78,000 |
1986/06/04 | 437 | 437 | 430 | 430 | 103,000 |
1986/06/03 | 420 | 439 | 420 | 438 | 204,000 |
1986/06/02 | 412 | 425 | 411 | 424 | 122,000 |
1986/05/31 | 415 | 415 | 412 | 415 | 45,000 |
1986/05/30 | 413 | 413 | 408 | 412 | 84,000 |
1986/05/29 | 415 | 415 | 400 | 412 | 178,000 |
1986/05/28 | 405 | 417 | 402 | 414 | 41,000 |
1986/05/27 | 410 | 410 | 400 | 400 | 89,000 |
1986/05/26 | 414 | 416 | 410 | 410 | 110,000 |
1986/05/24 | 410 | 411 | 410 | 411 | 31,000 |
1986/05/23 | 421 | 423 | 410 | 420 | 121,000 |
1986/05/22 | 429 | 429 | 421 | 421 | 112,000 |
1986/05/21 | 439 | 439 | 416 | 416 | 220,000 |
1986/05/20 | 417 | 438 | 416 | 438 | 432,000 |
1986/05/19 | 402 | 415 | 400 | 415 | 49,000 |
1986/05/17 | 398 | 400 | 398 | 400 | 13,000 |
1986/05/16 | 403 | 406 | 398 | 398 | 65,000 |
1986/05/15 | 400 | 410 | 400 | 400 | 51,000 |
1986/05/14 | 412 | 412 | 399 | 400 | 103,000 |
1986/05/13 | 418 | 420 | 410 | 412 | 110,000 |
1986/05/12 | 410 | 415 | 408 | 415 | 115,000 |
1986/05/09 | 390 | 402 | 387 | 402 | 116,000 |
1986/05/08 | 389 | 390 | 385 | 387 | 96,000 |
1986/05/07 | 394 | 394 | 384 | 385 | 91,000 |
1986/05/06 | 390 | 394 | 385 | 386 | 67,000 |
1986/05/02 | 385 | 390 | 380 | 389 | 99,000 |
1986/05/01 | 387 | 387 | 386 | 386 | 27,000 |
1986/04/30 | 398 | 400 | 385 | 385 | 26,000 |
1986/04/28 | 398 | 400 | 395 | 395 | 39,000 |
1986/04/26 | 398 | 399 | 397 | 398 | 25,000 |
1986/04/25 | 386 | 399 | 386 | 395 | 21,000 |
1986/04/24 | 390 | 392 | 375 | 375 | 109,000 |
1986/04/23 | 397 | 398 | 390 | 391 | 56,000 |
1986/04/22 | 399 | 401 | 396 | 400 | 102,000 |
1986/04/21 | 390 | 398 | 390 | 396 | 95,000 |
1986/04/19 | 376 | 379 | 375 | 375 | 31,000 |
1986/04/18 | 380 | 383 | 375 | 375 | 48,000 |
1986/04/17 | 375 | 378 | 373 | 373 | 90,000 |
1986/04/16 | 376 | 378 | 372 | 372 | 104,000 |
1986/04/15 | 383 | 387 | 373 | 373 | 96,000 |
1986/04/14 | 374 | 385 | 373 | 375 | 145,000 |
1986/04/11 | 378 | 378 | 369 | 369 | 214,000 |
1986/04/10 | 376 | 381 | 370 | 373 | 254,000 |
1986/04/09 | 384 | 385 | 373 | 373 | 52,000 |
1986/04/08 | 386 | 387 | 380 | 383 | 60,000 |
1986/04/07 | 390 | 391 | 385 | 385 | 41,000 |
1986/04/05 | 390 | 391 | 390 | 390 | 33,000 |
1986/04/04 | 395 | 400 | 390 | 395 | 52,000 |
1986/04/03 | 400 | 400 | 398 | 398 | 26,000 |
1986/04/02 | 395 | 400 | 395 | 400 | 41,000 |
1986/04/01 | 400 | 400 | 390 | 390 | 160,000 |
1986/03/31 | 397 | 400 | 390 | 391 | 71,000 |
1986/03/29 | 392 | 397 | 392 | 397 | 22,000 |
1986/03/28 | 390 | 392 | 390 | 390 | 71,000 |
1986/03/27 | 399 | 399 | 385 | 393 | 138,000 |
1986/03/26 | 398 | 400 | 398 | 398 | 29,000 |
1986/03/25 | 400 | 400 | 398 | 398 | 25,000 |
1986/03/24 | 393 | 408 | 393 | 395 | 37,000 |
1986/03/22 | 400 | 406 | 390 | 390 | 85,000 |
1986/03/20 | 406 | 414 | 401 | 405 | 51,000 |
1986/03/19 | 414 | 414 | 401 | 401 | 41,000 |
1986/03/18 | 416 | 416 | 411 | 414 | 67,000 |
1986/03/17 | 410 | 420 | 405 | 416 | 17,000 |
1986/03/15 | 415 | 420 | 410 | 410 | 37,000 |
1986/03/14 | 422 | 426 | 420 | 423 | 95,000 |
1986/03/13 | 425 | 429 | 415 | 421 | 163,000 |
1986/03/12 | 420 | 425 | 417 | 425 | 113,000 |
1986/03/11 | 412 | 420 | 400 | 400 | 82,000 |
1986/03/10 | 415 | 420 | 411 | 411 | 25,000 |
1986/03/07 | 411 | 421 | 410 | 410 | 91,000 |
1986/03/06 | 418 | 419 | 410 | 410 | 134,000 |
1986/03/05 | 425 | 425 | 418 | 418 | 165,000 |
1986/03/04 | 429 | 429 | 420 | 423 | 171,000 |
1986/03/03 | 432 | 435 | 419 | 419 | 78,000 |
1986/03/01 | 435 | 435 | 426 | 428 | 91,000 |
1986/02/28 | 429 | 432 | 425 | 430 | 95,000 |
1986/02/27 | 440 | 440 | 424 | 424 | 210,000 |
1986/02/26 | 430 | 440 | 425 | 437 | 372,000 |
1986/02/25 | 427 | 429 | 423 | 428 | 180,000 |
1986/02/24 | 411 | 425 | 411 | 420 | 109,000 |
1986/02/22 | 421 | 429 | 407 | 407 | 92,000 |
1986/02/21 | 413 | 420 | 405 | 420 | 146,000 |
1986/02/20 | 410 | 418 | 409 | 418 | 137,000 |
1986/02/19 | 415 | 415 | 400 | 405 | 159,000 |
1986/02/18 | 425 | 425 | 410 | 414 | 123,000 |
1986/02/17 | 430 | 430 | 416 | 425 | 216,000 |
1986/02/15 | 420 | 429 | 420 | 429 | 166,000 |
1986/02/14 | 420 | 435 | 420 | 428 | 273,000 |
1986/02/13 | 442 | 445 | 422 | 422 | 302,000 |
1986/02/12 | 414 | 446 | 414 | 435 | 384,000 |
1986/02/10 | 415 | 420 | 410 | 412 | 121,000 |
1986/02/07 | 419 | 425 | 408 | 419 | 244,000 |
1986/02/06 | 435 | 438 | 416 | 417 | 342,000 |
1986/02/05 | 445 | 455 | 430 | 431 | 2,067,000 |
1986/02/04 | 410 | 435 | 405 | 435 | 564,000 |
1986/02/03 | 417 | 417 | 405 | 405 | 250,000 |
1986/02/01 | 408 | 421 | 402 | 402 | 499,000 |
1986/01/31 | 400 | 409 | 400 | 403 | 362,000 |
1986/01/30 | 410 | 411 | 392 | 397 | 662,000 |
1986/01/29 | 372 | 390 | 372 | 385 | 150,000 |
1986/01/28 | 372 | 380 | 372 | 372 | 31,000 |
1986/01/27 | 380 | 383 | 370 | 370 | 83,000 |
1986/01/25 | 360 | 361 | 360 | 360 | 110,000 |
1986/01/24 | 355 | 362 | 352 | 353 | 80,000 |
1986/01/23 | 360 | 360 | 352 | 352 | 83,000 |
1986/01/22 | 363 | 363 | 358 | 358 | 104,000 |
1986/01/21 | 362 | 368 | 362 | 365 | 19,000 |
1986/01/20 | 370 | 370 | 365 | 365 | 42,000 |
1986/01/18 | 368 | 370 | 365 | 370 | 34,000 |
1986/01/17 | 369 | 369 | 366 | 369 | 17,000 |
1986/01/16 | 385 | 385 | 371 | 371 | 28,000 |
1986/01/14 | 389 | 389 | 365 | 365 | 77,000 |
1986/01/13 | 389 | 390 | 382 | 389 | 54,000 |
1986/01/10 | 360 | 385 | 360 | 374 | 102,000 |
1986/01/09 | 360 | 360 | 356 | 360 | 51,000 |
1986/01/08 | 360 | 364 | 359 | 360 | 92,000 |
1986/01/07 | 368 | 370 | 360 | 360 | 65,000 |
1986/01/06 | 361 | 372 | 361 | 370 | 29,000 |
1986/01/04 | 354 | 356 | 354 | 356 | 13,000 |