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 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,090 | 1,120 | 1,080 | 1,120 | 37,000 |
| 1987/12/26 | 1,130 | 1,140 | 1,120 | 1,140 | 87,000 |
| 1987/12/25 | 1,130 | 1,170 | 1,130 | 1,140 | 59,000 |
| 1987/12/24 | 1,190 | 1,190 | 1,120 | 1,120 | 250,000 |
| 1987/12/23 | 1,160 | 1,190 | 1,160 | 1,170 | 34,000 |
| 1987/12/22 | 1,190 | 1,190 | 1,150 | 1,150 | 29,000 |
| 1987/12/21 | 1,230 | 1,230 | 1,180 | 1,180 | 72,000 |
| 1987/12/18 | 1,210 | 1,240 | 1,200 | 1,210 | 50,000 |
| 1987/12/17 | 1,240 | 1,240 | 1,200 | 1,210 | 45,000 |
| 1987/12/16 | 1,250 | 1,250 | 1,170 | 1,220 | 196,000 |
| 1987/12/15 | 1,270 | 1,300 | 1,250 | 1,250 | 78,000 |
| 1987/12/14 | 1,340 | 1,340 | 1,210 | 1,210 | 97,000 |
| 1987/12/11 | 1,330 | 1,330 | 1,230 | 1,300 | 138,000 |
| 1987/12/10 | 1,410 | 1,410 | 1,310 | 1,310 | 176,000 |
| 1987/12/09 | 1,340 | 1,420 | 1,310 | 1,390 | 494,000 |
| 1987/12/08 | 1,370 | 1,400 | 1,330 | 1,350 | 381,000 |
| 1987/12/07 | 1,450 | 1,450 | 1,350 | 1,370 | 1,043,000 |
| 1987/12/05 | 1,480 | 1,500 | 1,430 | 1,450 | 3,168,000 |
| 1987/12/04 | 1,400 | 1,450 | 1,390 | 1,400 | 1,962,000 |
| 1987/12/03 | 1,260 | 1,400 | 1,260 | 1,390 | 507,000 |
| 1987/12/02 | 1,260 | 1,280 | 1,230 | 1,280 | 91,000 |
| 1987/12/01 | 1,240 | 1,240 | 1,180 | 1,220 | 46,000 |
| 1987/11/30 | 1,280 | 1,280 | 1,240 | 1,240 | 82,000 |
| 1987/11/28 | 1,260 | 1,280 | 1,250 | 1,280 | 57,000 |
| 1987/11/27 | 1,270 | 1,300 | 1,250 | 1,270 | 107,000 |
| 1987/11/26 | 1,280 | 1,300 | 1,250 | 1,250 | 136,000 |
| 1987/11/25 | 1,170 | 1,300 | 1,160 | 1,270 | 199,000 |
| 1987/11/24 | 1,210 | 1,210 | 1,160 | 1,160 | 76,000 |
| 1987/11/20 | 1,190 | 1,200 | 1,160 | 1,200 | 42,000 |
| 1987/11/19 | 1,240 | 1,240 | 1,180 | 1,180 | 61,000 |
| 1987/11/18 | 1,190 | 1,250 | 1,150 | 1,250 | 152,000 |
| 1987/11/17 | 1,150 | 1,200 | 1,150 | 1,170 | 65,000 |
| 1987/11/16 | 1,260 | 1,270 | 1,130 | 1,160 | 80,000 |
| 1987/11/13 | 1,330 | 1,340 | 1,230 | 1,240 | 101,000 |
| 1987/11/12 | 1,320 | 1,350 | 1,260 | 1,290 | 105,000 |
| 1987/11/11 | 1,310 | 1,330 | 1,190 | 1,300 | 184,000 |
| 1987/11/10 | 1,360 | 1,360 | 1,230 | 1,300 | 304,000 |
| 1987/11/09 | 1,460 | 1,470 | 1,380 | 1,380 | 372,000 |
| 1987/11/07 | 1,380 | 1,480 | 1,380 | 1,440 | 1,257,000 |
| 1987/11/06 | 1,350 | 1,390 | 1,330 | 1,360 | 1,206,000 |
| 1987/11/05 | 1,220 | 1,350 | 1,200 | 1,330 | 1,463,000 |
| 1987/11/04 | 1,190 | 1,210 | 1,160 | 1,200 | 241,000 |
| 1987/11/02 | 1,110 | 1,200 | 1,110 | 1,170 | 186,000 |
| 1987/10/31 | 1,100 | 1,100 | 1,080 | 1,100 | 68,000 |
| 1987/10/30 | 1,120 | 1,120 | 1,080 | 1,080 | 98,000 |
| 1987/10/29 | 1,140 | 1,150 | 1,060 | 1,060 | 130,000 |
| 1987/10/28 | 1,110 | 1,250 | 1,110 | 1,120 | 283,000 |
| 1987/10/27 | 1,050 | 1,100 | 1,050 | 1,090 | 157,000 |
| 1987/10/26 | 1,120 | 1,120 | 1,000 | 1,050 | 166,000 |
| 1987/10/24 | 1,100 | 1,110 | 1,080 | 1,100 | 58,000 |
| 1987/10/23 | 1,070 | 1,120 | 1,070 | 1,070 | 206,000 |
| 1987/10/22 | 1,170 | 1,190 | 1,120 | 1,130 | 402,000 |
| 1987/10/21 | 1,090 | 1,150 | 1,090 | 1,110 | 287,000 |
| 1987/10/20 | 970 | 1,010 | 970 | 1,010 | 168,000 |
| 1987/10/19 | 1,140 | 1,150 | 1,090 | 1,100 | 125,000 |
| 1987/10/16 | 1,150 | 1,170 | 1,100 | 1,100 | 145,000 |
| 1987/10/15 | 1,140 | 1,170 | 1,140 | 1,150 | 108,000 |
| 1987/10/14 | 1,150 | 1,210 | 1,120 | 1,160 | 139,000 |
| 1987/10/13 | 1,150 | 1,180 | 1,150 | 1,150 | 110,000 |
| 1987/10/12 | 1,230 | 1,250 | 1,190 | 1,210 | 229,000 |
| 1987/10/09 | 1,170 | 1,270 | 1,140 | 1,270 | 366,000 |
| 1987/10/08 | 1,210 | 1,210 | 1,130 | 1,160 | 308,000 |
| 1987/10/07 | 1,250 | 1,330 | 1,150 | 1,150 | 1,246,000 |
| 1987/10/06 | 1,160 | 1,300 | 1,100 | 1,210 | 2,010,000 |
| 1987/10/05 | 1,040 | 1,160 | 980 | 1,150 | 922,000 |
| 1987/10/03 | 1,050 | 1,080 | 1,030 | 1,040 | 296,000 |
| 1987/10/02 | 942 | 1,030 | 942 | 1,030 | 339,000 |
| 1987/10/01 | 950 | 960 | 929 | 942 | 169,000 |
| 1987/09/30 | 870 | 960 | 870 | 960 | 198,000 |
| 1987/09/29 | 900 | 910 | 900 | 900 | 133,000 |
| 1987/09/28 | 780 | 835 | 780 | 834 | 60,000 |
| 1987/09/26 | 750 | 760 | 750 | 760 | 26,000 |
| 1987/09/25 | 799 | 799 | 760 | 760 | 40,000 |
| 1987/09/24 | 809 | 809 | 800 | 800 | 28,000 |
| 1987/09/22 | 801 | 808 | 800 | 800 | 49,000 |
| 1987/09/21 | 810 | 816 | 806 | 806 | 44,000 |
| 1987/09/18 | 805 | 810 | 780 | 780 | 32,000 |
| 1987/09/17 | 810 | 810 | 805 | 805 | 25,000 |
| 1987/09/16 | 810 | 810 | 785 | 810 | 43,000 |
| 1987/09/14 | 800 | 810 | 800 | 810 | 18,000 |
| 1987/09/11 | 830 | 831 | 780 | 780 | 44,000 |
| 1987/09/10 | 840 | 840 | 830 | 830 | 28,000 |
| 1987/09/09 | 860 | 860 | 830 | 830 | 27,000 |
| 1987/09/08 | 871 | 871 | 850 | 860 | 13,000 |
| 1987/09/07 | 881 | 891 | 880 | 880 | 21,000 |
| 1987/09/05 | 880 | 890 | 880 | 880 | 36,000 |
| 1987/09/04 | 905 | 905 | 853 | 875 | 40,000 |
| 1987/09/03 | 930 | 930 | 895 | 895 | 44,000 |
| 1987/09/02 | 964 | 980 | 950 | 950 | 85,000 |
| 1987/09/01 | 915 | 970 | 915 | 966 | 149,000 |
| 1987/08/31 | 882 | 910 | 880 | 910 | 57,000 |
| 1987/08/29 | 855 | 856 | 850 | 852 | 37,000 |
| 1987/08/28 | 869 | 869 | 848 | 855 | 129,000 |
| 1987/08/27 | 899 | 899 | 870 | 870 | 78,000 |
| 1987/08/26 | 886 | 890 | 882 | 889 | 75,000 |
| 1987/08/25 | 880 | 900 | 880 | 882 | 103,000 |
| 1987/08/24 | 900 | 900 | 881 | 882 | 39,000 |
| 1987/08/22 | 900 | 920 | 900 | 900 | 66,000 |
| 1987/08/21 | 950 | 950 | 900 | 900 | 79,000 |
| 1987/08/20 | 1,000 | 1,000 | 950 | 950 | 67,000 |
| 1987/08/19 | 948 | 970 | 938 | 970 | 94,000 |
| 1987/08/18 | 990 | 1,000 | 968 | 968 | 86,000 |
| 1987/08/17 | 972 | 995 | 970 | 980 | 70,000 |
| 1987/08/14 | 990 | 990 | 965 | 972 | 87,000 |
| 1987/08/13 | 1,060 | 1,060 | 1,000 | 1,000 | 130,000 |
| 1987/08/12 | 1,010 | 1,050 | 1,010 | 1,040 | 95,000 |
| 1987/08/11 | 1,050 | 1,050 | 1,000 | 1,010 | 213,000 |
| 1987/08/10 | 1,080 | 1,100 | 1,000 | 1,000 | 230,000 |
| 1987/08/07 | 1,120 | 1,130 | 1,070 | 1,090 | 314,000 |
| 1987/08/06 | 1,090 | 1,170 | 1,080 | 1,130 | 1,973,000 |
| 1987/08/05 | 1,020 | 1,070 | 1,010 | 1,070 | 1,977,000 |
| 1987/08/04 | 1,020 | 1,030 | 970 | 970 | 257,000 |
| 1987/08/03 | 1,070 | 1,070 | 1,000 | 1,010 | 520,000 |
| 1987/08/01 | 970 | 1,050 | 950 | 1,050 | 296,000 |
| 1987/07/31 | 956 | 990 | 940 | 982 | 327,000 |
| 1987/07/30 | 960 | 989 | 950 | 950 | 381,000 |
| 1987/07/29 | 940 | 1,020 | 940 | 990 | 1,040,000 |
| 1987/07/28 | 969 | 1,040 | 939 | 950 | 624,000 |
| 1987/07/27 | 1,020 | 1,120 | 980 | 999 | 1,220,000 |
| 1987/07/25 | 989 | 1,040 | 985 | 1,040 | 1,197,000 |
| 1987/07/24 | 870 | 970 | 849 | 969 | 2,183,000 |
| 1987/07/23 | 862 | 879 | 841 | 870 | 1,766,000 |
| 1987/07/22 | 732 | 812 | 731 | 812 | 1,778,000 |
| 1987/07/21 | 695 | 728 | 667 | 712 | 1,702,000 |
| 1987/07/20 | 665 | 716 | 654 | 685 | 1,743,000 |
| 1987/07/17 | 590 | 662 | 590 | 645 | 1,278,000 |
| 1987/07/16 | 590 | 605 | 580 | 600 | 224,000 |
| 1987/07/15 | 564 | 600 | 548 | 600 | 162,000 |
| 1987/07/14 | 555 | 572 | 550 | 556 | 73,000 |
| 1987/07/13 | 550 | 550 | 545 | 545 | 55,000 |
| 1987/07/10 | 551 | 574 | 550 | 553 | 206,000 |
| 1987/07/09 | 526 | 558 | 526 | 550 | 57,000 |
| 1987/07/08 | 525 | 568 | 525 | 525 | 100,000 |
| 1987/07/07 | 520 | 525 | 515 | 525 | 118,000 |
| 1987/07/06 | 520 | 526 | 515 | 525 | 124,000 |
| 1987/07/04 | 550 | 550 | 535 | 550 | 48,000 |
| 1987/07/03 | 570 | 575 | 564 | 570 | 106,000 |
| 1987/07/02 | 580 | 580 | 568 | 568 | 164,000 |
| 1987/07/01 | 567 | 574 | 560 | 570 | 111,000 |
| 1987/06/30 | 565 | 565 | 535 | 537 | 165,000 |
| 1987/06/29 | 590 | 591 | 551 | 575 | 262,000 |
| 1987/06/27 | 600 | 600 | 590 | 590 | 269,000 |
| 1987/06/26 | 645 | 670 | 615 | 645 | 2,597,000 |
| 1987/06/25 | 520 | 615 | 520 | 615 | 1,369,000 |
| 1987/06/24 | 494 | 515 | 490 | 515 | 102,000 |
| 1987/06/23 | 495 | 495 | 489 | 490 | 92,000 |
| 1987/06/22 | 486 | 494 | 486 | 494 | 9,000 |
| 1987/06/19 | 494 | 494 | 486 | 486 | 10,000 |
| 1987/06/18 | 499 | 499 | 485 | 485 | 34,000 |
| 1987/06/17 | 498 | 500 | 494 | 494 | 82,000 |
| 1987/06/16 | 490 | 490 | 480 | 487 | 46,000 |
| 1987/06/15 | 488 | 500 | 480 | 482 | 29,000 |
| 1987/06/12 | 500 | 501 | 480 | 480 | 43,000 |
| 1987/06/11 | 520 | 520 | 499 | 499 | 92,000 |
| 1987/06/10 | 509 | 525 | 504 | 515 | 443,000 |
| 1987/06/09 | 488 | 505 | 478 | 505 | 115,000 |
| 1987/06/08 | 500 | 502 | 485 | 485 | 91,000 |
| 1987/06/06 | 510 | 510 | 499 | 499 | 51,000 |
| 1987/06/05 | 485 | 520 | 480 | 520 | 334,000 |
| 1987/06/04 | 470 | 481 | 469 | 480 | 284,000 |
| 1987/06/03 | 477 | 477 | 463 | 463 | 101,000 |
| 1987/06/02 | 469 | 480 | 462 | 480 | 149,000 |
| 1987/06/01 | 465 | 469 | 456 | 469 | 127,000 |
| 1987/05/30 | 464 | 465 | 460 | 465 | 158,000 |
| 1987/05/29 | 455 | 465 | 453 | 465 | 128,000 |
| 1987/05/28 | 444 | 451 | 439 | 445 | 127,000 |
| 1987/05/27 | 440 | 445 | 435 | 439 | 61,000 |
| 1987/05/26 | 452 | 452 | 441 | 441 | 75,000 |
| 1987/05/25 | 432 | 454 | 432 | 453 | 103,000 |
| 1987/05/23 | 430 | 433 | 428 | 428 | 13,000 |
| 1987/05/22 | 430 | 435 | 430 | 431 | 20,000 |
| 1987/05/21 | 435 | 439 | 435 | 439 | 41,000 |
| 1987/05/20 | 437 | 440 | 435 | 435 | 29,000 |
| 1987/05/19 | 431 | 440 | 430 | 440 | 68,000 |
| 1987/05/18 | 425 | 432 | 425 | 432 | 27,000 |
| 1987/05/15 | 416 | 420 | 411 | 420 | 45,000 |
| 1987/05/14 | 415 | 420 | 415 | 415 | 20,000 |
| 1987/05/12 | 415 | 415 | 415 | 415 | 20,000 |
| 1987/05/11 | 410 | 420 | 410 | 420 | 17,000 |
| 1987/05/08 | 400 | 410 | 400 | 410 | 18,000 |
| 1987/05/07 | 396 | 400 | 392 | 400 | 11,000 |
| 1987/05/02 | 391 | 391 | 390 | 390 | 6,000 |
| 1987/05/01 | 388 | 388 | 388 | 388 | 12,000 |
| 1987/04/30 | 390 | 390 | 388 | 388 | 8,000 |
| 1987/04/28 | 390 | 390 | 390 | 390 | 38,000 |
| 1987/04/27 | 394 | 395 | 390 | 390 | 20,000 |
| 1987/04/25 | 388 | 388 | 388 | 388 | 8,000 |
| 1987/04/24 | 394 | 394 | 388 | 388 | 40,000 |
| 1987/04/23 | 394 | 394 | 388 | 389 | 53,000 |
| 1987/04/22 | 398 | 398 | 393 | 393 | 28,000 |
| 1987/04/21 | 398 | 399 | 397 | 399 | 54,000 |
| 1987/04/20 | 411 | 411 | 398 | 398 | 20,000 |
| 1987/04/17 | 396 | 396 | 396 | 396 | 9,000 |
| 1987/04/16 | 396 | 396 | 395 | 395 | 11,000 |
| 1987/04/15 | 406 | 410 | 388 | 388 | 50,000 |
| 1987/04/14 | 412 | 412 | 405 | 405 | 27,000 |
| 1987/04/13 | 415 | 415 | 413 | 413 | 14,000 |
| 1987/04/10 | 420 | 420 | 410 | 410 | 40,000 |
| 1987/04/09 | 419 | 419 | 410 | 410 | 19,000 |
| 1987/04/08 | 415 | 418 | 415 | 418 | 38,000 |
| 1987/04/07 | 414 | 415 | 413 | 415 | 13,000 |
| 1987/04/06 | 405 | 405 | 405 | 405 | 16,000 |
| 1987/04/04 | 415 | 420 | 410 | 410 | 25,000 |
| 1987/04/03 | 410 | 415 | 400 | 415 | 35,000 |
| 1987/04/02 | 415 | 415 | 400 | 415 | 51,000 |
| 1987/04/01 | 400 | 415 | 400 | 415 | 44,000 |
| 1987/03/31 | 400 | 400 | 400 | 400 | 19,000 |
| 1987/03/30 | 400 | 419 | 400 | 419 | 33,000 |
| 1987/03/28 | 389 | 389 | 384 | 384 | 43,000 |
| 1987/03/27 | 415 | 420 | 404 | 420 | 49,000 |
| 1987/03/26 | 409 | 421 | 409 | 420 | 288,000 |
| 1987/03/25 | 407 | 410 | 406 | 410 | 13,000 |
| 1987/03/24 | 403 | 408 | 400 | 405 | 10,000 |
| 1987/03/23 | 410 | 410 | 398 | 398 | 96,000 |
| 1987/03/20 | 400 | 414 | 400 | 410 | 33,000 |
| 1987/03/19 | 401 | 405 | 398 | 400 | 81,000 |
| 1987/03/18 | 406 | 406 | 403 | 403 | 36,000 |
| 1987/03/17 | 410 | 410 | 401 | 405 | 47,000 |
| 1987/03/16 | 410 | 410 | 403 | 409 | 31,000 |
| 1987/03/13 | 410 | 410 | 405 | 410 | 44,000 |
| 1987/03/12 | 410 | 412 | 410 | 412 | 32,000 |
| 1987/03/11 | 416 | 420 | 405 | 405 | 41,000 |
| 1987/03/10 | 412 | 419 | 403 | 412 | 49,000 |
| 1987/03/09 | 413 | 415 | 411 | 415 | 43,000 |
| 1987/03/07 | 420 | 421 | 420 | 420 | 10,000 |
| 1987/03/06 | 420 | 421 | 420 | 420 | 33,000 |
| 1987/03/05 | 420 | 421 | 420 | 420 | 36,000 |
| 1987/03/04 | 418 | 421 | 410 | 421 | 59,000 |
| 1987/03/03 | 420 | 420 | 417 | 420 | 25,000 |
| 1987/03/02 | 420 | 420 | 416 | 420 | 86,000 |
| 1987/02/28 | 440 | 440 | 415 | 420 | 123,000 |
| 1987/02/27 | 430 | 435 | 430 | 435 | 34,000 |
| 1987/02/26 | 417 | 430 | 417 | 425 | 41,000 |
| 1987/02/25 | 426 | 428 | 416 | 421 | 36,000 |
| 1987/02/24 | 425 | 425 | 410 | 410 | 94,000 |
| 1987/02/23 | 430 | 430 | 425 | 425 | 38,000 |
| 1987/02/20 | 424 | 425 | 421 | 425 | 58,000 |
| 1987/02/19 | 421 | 425 | 420 | 425 | 32,000 |
| 1987/02/18 | 414 | 425 | 414 | 425 | 29,000 |
| 1987/02/17 | 411 | 412 | 411 | 412 | 4,000 |
| 1987/02/16 | 417 | 422 | 410 | 410 | 15,000 |
| 1987/02/13 | 420 | 421 | 404 | 417 | 35,000 |
| 1987/02/12 | 420 | 426 | 420 | 420 | 23,000 |
| 1987/02/10 | 432 | 432 | 431 | 431 | 33,000 |
| 1987/02/09 | 432 | 440 | 431 | 432 | 18,000 |
| 1987/02/07 | 435 | 435 | 430 | 430 | 14,000 |
| 1987/02/06 | 430 | 450 | 430 | 440 | 37,000 |
| 1987/02/05 | 446 | 450 | 445 | 445 | 31,000 |
| 1987/02/04 | 446 | 449 | 446 | 449 | 16,000 |
| 1987/02/03 | 455 | 455 | 446 | 446 | 51,000 |
| 1987/02/02 | 455 | 455 | 446 | 455 | 21,000 |
| 1987/01/31 | 463 | 463 | 454 | 460 | 21,000 |
| 1987/01/30 | 469 | 469 | 452 | 465 | 95,000 |
| 1987/01/29 | 450 | 470 | 449 | 470 | 85,000 |
| 1987/01/28 | 445 | 450 | 445 | 450 | 74,000 |
| 1987/01/27 | 445 | 450 | 439 | 450 | 83,000 |
| 1987/01/26 | 445 | 450 | 440 | 450 | 35,000 |
| 1987/01/24 | 445 | 449 | 445 | 449 | 31,000 |
| 1987/01/23 | 444 | 449 | 435 | 449 | 35,000 |
| 1987/01/22 | 435 | 445 | 430 | 445 | 33,000 |
| 1987/01/21 | 430 | 437 | 430 | 435 | 71,000 |
| 1987/01/20 | 420 | 435 | 420 | 435 | 27,000 |
| 1987/01/19 | 420 | 421 | 415 | 415 | 16,000 |
| 1987/01/16 | 420 | 420 | 415 | 416 | 99,000 |
| 1987/01/14 | 401 | 420 | 401 | 413 | 21,000 |
| 1987/01/13 | 410 | 411 | 401 | 401 | 33,000 |
| 1987/01/12 | 422 | 422 | 414 | 414 | 85,000 |
| 1987/01/09 | 420 | 421 | 420 | 421 | 52,000 |
| 1987/01/08 | 420 | 421 | 420 | 420 | 23,000 |
| 1987/01/07 | 420 | 420 | 420 | 420 | 4,000 |
| 1987/01/06 | 420 | 421 | 420 | 420 | 80,000 |
| 1987/01/05 | 421 | 421 | 421 | 421 | 3,000 |