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 |
---|---|---|---|---|---|
1991/12/30 | 700 | 700 | 700 | 700 | 1,000 |
1991/12/27 | 699 | 699 | 681 | 681 | 3,000 |
1991/12/26 | 698 | 698 | 680 | 680 | 6,000 |
1991/12/25 | 681 | 691 | 681 | 690 | 30,000 |
1991/12/24 | 701 | 701 | 701 | 701 | 7,000 |
1991/12/20 | 729 | 729 | 720 | 720 | 8,000 |
1991/12/19 | 746 | 746 | 720 | 720 | 14,000 |
1991/12/18 | 735 | 750 | 735 | 745 | 42,000 |
1991/12/17 | 730 | 735 | 725 | 735 | 35,000 |
1991/12/16 | 705 | 720 | 700 | 720 | 52,000 |
1991/12/13 | 705 | 710 | 700 | 700 | 16,000 |
1991/12/12 | 660 | 675 | 660 | 675 | 65,000 |
1991/12/11 | 670 | 670 | 660 | 670 | 21,000 |
1991/12/10 | 680 | 680 | 670 | 670 | 16,000 |
1991/12/09 | 682 | 685 | 680 | 680 | 29,000 |
1991/12/06 | 681 | 685 | 680 | 680 | 22,000 |
1991/12/05 | 710 | 710 | 700 | 700 | 3,000 |
1991/12/04 | 687 | 710 | 687 | 710 | 25,000 |
1991/12/03 | 695 | 701 | 695 | 697 | 9,000 |
1991/11/29 | 719 | 720 | 719 | 720 | 8,000 |
1991/11/28 | 720 | 720 | 720 | 720 | 1,000 |
1991/11/27 | 720 | 726 | 720 | 720 | 33,000 |
1991/11/26 | 750 | 750 | 721 | 721 | 8,000 |
1991/11/25 | 762 | 762 | 750 | 750 | 13,000 |
1991/11/22 | 762 | 771 | 760 | 760 | 19,000 |
1991/11/21 | 751 | 756 | 750 | 750 | 22,000 |
1991/11/20 | 773 | 773 | 750 | 750 | 4,000 |
1991/11/19 | 762 | 763 | 762 | 763 | 4,000 |
1991/11/18 | 750 | 761 | 750 | 750 | 29,000 |
1991/11/15 | 800 | 801 | 770 | 770 | 46,000 |
1991/11/14 | 831 | 831 | 815 | 815 | 8,000 |
1991/11/13 | 830 | 840 | 830 | 831 | 20,000 |
1991/11/12 | 842 | 842 | 820 | 820 | 20,000 |
1991/11/11 | 860 | 860 | 842 | 842 | 13,000 |
1991/11/08 | 920 | 920 | 860 | 890 | 68,000 |
1991/11/07 | 869 | 925 | 869 | 920 | 223,000 |
1991/11/06 | 859 | 859 | 840 | 859 | 159,000 |
1991/11/05 | 849 | 851 | 840 | 850 | 52,000 |
1991/11/01 | 799 | 810 | 798 | 810 | 47,000 |
1991/10/31 | 786 | 799 | 771 | 799 | 24,000 |
1991/10/30 | 785 | 786 | 785 | 786 | 5,000 |
1991/10/29 | 785 | 785 | 785 | 785 | 2,000 |
1991/10/28 | 810 | 810 | 795 | 795 | 5,000 |
1991/10/25 | 800 | 800 | 800 | 800 | 1,000 |
1991/10/24 | 790 | 800 | 790 | 800 | 4,000 |
1991/10/23 | 800 | 800 | 800 | 800 | 1,000 |
1991/10/22 | 810 | 810 | 781 | 800 | 8,000 |
1991/10/21 | 810 | 810 | 810 | 810 | 6,000 |
1991/10/17 | 800 | 800 | 800 | 800 | 5,000 |
1991/10/16 | 771 | 780 | 771 | 780 | 2,000 |
1991/10/14 | 780 | 780 | 776 | 776 | 4,000 |
1991/10/11 | 780 | 780 | 780 | 780 | 2,000 |
1991/10/09 | 755 | 775 | 755 | 775 | 7,000 |
1991/10/08 | 770 | 770 | 755 | 755 | 6,000 |
1991/10/07 | 786 | 788 | 780 | 780 | 18,000 |
1991/10/04 | 795 | 795 | 785 | 785 | 14,000 |
1991/10/03 | 810 | 810 | 792 | 795 | 19,000 |
1991/10/02 | 815 | 820 | 806 | 810 | 16,000 |
1991/10/01 | 815 | 817 | 810 | 815 | 21,000 |
1991/09/30 | 815 | 815 | 815 | 815 | 2,000 |
1991/09/27 | 816 | 816 | 815 | 815 | 4,000 |
1991/09/26 | 815 | 815 | 814 | 815 | 9,000 |
1991/09/25 | 811 | 815 | 811 | 811 | 6,000 |
1991/09/24 | 793 | 800 | 793 | 800 | 19,000 |
1991/09/20 | 835 | 835 | 834 | 834 | 3,000 |
1991/09/19 | 830 | 850 | 829 | 841 | 21,000 |
1991/09/18 | 806 | 825 | 806 | 825 | 18,000 |
1991/09/17 | 780 | 790 | 780 | 790 | 42,000 |
1991/09/13 | 735 | 735 | 733 | 734 | 13,000 |
1991/09/12 | 745 | 745 | 745 | 745 | 21,000 |
1991/09/10 | 749 | 749 | 749 | 749 | 3,000 |
1991/09/09 | 749 | 749 | 744 | 744 | 7,000 |
1991/09/06 | 725 | 739 | 725 | 739 | 5,000 |
1991/09/05 | 694 | 715 | 694 | 715 | 11,000 |
1991/09/04 | 686 | 686 | 684 | 684 | 2,000 |
1991/09/03 | 686 | 686 | 686 | 686 | 1,000 |
1991/09/02 | 699 | 699 | 685 | 685 | 9,000 |
1991/08/30 | 699 | 699 | 699 | 699 | 5,000 |
1991/08/29 | 698 | 698 | 698 | 698 | 2,000 |
1991/08/28 | 698 | 698 | 698 | 698 | 1,000 |
1991/08/27 | 666 | 685 | 666 | 685 | 35,000 |
1991/08/26 | 700 | 700 | 666 | 666 | 20,000 |
1991/08/23 | 705 | 705 | 699 | 699 | 16,000 |
1991/08/22 | 702 | 705 | 702 | 705 | 6,000 |
1991/08/21 | 670 | 672 | 660 | 672 | 20,000 |
1991/08/20 | 670 | 670 | 670 | 670 | 10,000 |
1991/08/19 | 698 | 698 | 680 | 680 | 5,000 |
1991/08/16 | 705 | 705 | 700 | 700 | 4,000 |
1991/08/15 | 720 | 720 | 710 | 710 | 10,000 |
1991/08/14 | 705 | 710 | 705 | 710 | 6,000 |
1991/08/13 | 705 | 705 | 700 | 705 | 5,000 |
1991/08/12 | 710 | 710 | 710 | 710 | 2,000 |
1991/08/09 | 738 | 738 | 730 | 730 | 3,000 |
1991/08/08 | 742 | 742 | 740 | 740 | 6,000 |
1991/08/07 | 740 | 740 | 740 | 740 | 2,000 |
1991/08/06 | 770 | 770 | 760 | 760 | 8,000 |
1991/08/05 | 779 | 785 | 775 | 775 | 15,000 |
1991/08/02 | 780 | 780 | 780 | 780 | 5,000 |
1991/08/01 | 796 | 796 | 796 | 796 | 3,000 |
1991/07/31 | 798 | 798 | 797 | 797 | 19,000 |
1991/07/30 | 798 | 798 | 798 | 798 | 7,000 |
1991/07/29 | 806 | 806 | 798 | 798 | 11,000 |
1991/07/26 | 798 | 798 | 798 | 798 | 8,000 |
1991/07/25 | 799 | 799 | 798 | 798 | 7,000 |
1991/07/24 | 798 | 798 | 798 | 798 | 55,000 |
1991/07/23 | 790 | 798 | 785 | 798 | 10,000 |
1991/07/22 | 810 | 810 | 790 | 790 | 42,000 |
1991/07/19 | 809 | 817 | 809 | 810 | 7,000 |
1991/07/18 | 810 | 810 | 799 | 799 | 27,000 |
1991/07/17 | 820 | 820 | 820 | 820 | 33,000 |
1991/07/16 | 821 | 836 | 820 | 820 | 46,000 |
1991/07/15 | 765 | 765 | 765 | 765 | 15,000 |
1991/07/12 | 745 | 745 | 745 | 745 | 15,000 |
1991/07/11 | 740 | 746 | 740 | 746 | 12,000 |
1991/07/10 | 719 | 720 | 719 | 720 | 23,000 |
1991/07/09 | 720 | 720 | 719 | 720 | 18,000 |
1991/07/08 | 750 | 755 | 745 | 745 | 13,000 |
1991/07/05 | 750 | 750 | 750 | 750 | 13,000 |
1991/07/04 | 792 | 792 | 778 | 778 | 8,000 |
1991/07/03 | 802 | 802 | 800 | 800 | 7,000 |
1991/07/02 | 816 | 816 | 805 | 810 | 23,000 |
1991/07/01 | 808 | 820 | 808 | 810 | 24,000 |
1991/06/28 | 819 | 819 | 800 | 800 | 10,000 |
1991/06/27 | 821 | 821 | 819 | 819 | 15,000 |
1991/06/26 | 822 | 822 | 815 | 822 | 29,000 |
1991/06/25 | 826 | 830 | 820 | 820 | 37,000 |
1991/06/24 | 828 | 828 | 821 | 821 | 19,000 |
1991/06/21 | 818 | 818 | 818 | 818 | 5,000 |
1991/06/20 | 820 | 820 | 800 | 800 | 29,000 |
1991/06/19 | 841 | 841 | 820 | 820 | 28,000 |
1991/06/18 | 870 | 871 | 841 | 841 | 26,000 |
1991/06/17 | 875 | 875 | 860 | 860 | 7,000 |
1991/06/14 | 842 | 860 | 842 | 860 | 5,000 |
1991/06/12 | 851 | 851 | 841 | 841 | 7,000 |
1991/06/11 | 885 | 885 | 841 | 841 | 9,000 |
1991/06/10 | 890 | 890 | 890 | 890 | 4,000 |
1991/06/07 | 880 | 890 | 880 | 890 | 3,000 |
1991/06/06 | 870 | 870 | 870 | 870 | 6,000 |
1991/06/05 | 890 | 890 | 890 | 890 | 5,000 |
1991/06/04 | 880 | 890 | 870 | 890 | 13,000 |
1991/06/03 | 900 | 900 | 900 | 900 | 5,000 |
1991/05/31 | 900 | 910 | 900 | 901 | 12,000 |
1991/05/30 | 900 | 901 | 900 | 901 | 3,000 |
1991/05/29 | 900 | 905 | 900 | 900 | 18,000 |
1991/05/28 | 915 | 915 | 915 | 915 | 4,000 |
1991/05/27 | 955 | 955 | 955 | 955 | 2,000 |
1991/05/24 | 950 | 950 | 950 | 950 | 7,000 |
1991/05/23 | 950 | 951 | 950 | 950 | 6,000 |
1991/05/22 | 971 | 971 | 950 | 950 | 5,000 |
1991/05/21 | 995 | 995 | 970 | 970 | 10,000 |
1991/05/20 | 999 | 999 | 999 | 999 | 2,000 |
1991/05/17 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
1991/05/16 | 1,030 | 1,040 | 1,030 | 1,040 | 10,000 |
1991/05/14 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
1991/05/13 | 1,080 | 1,080 | 1,030 | 1,030 | 4,000 |
1991/05/10 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
1991/05/09 | 1,040 | 1,060 | 1,040 | 1,060 | 13,000 |
1991/05/08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1991/05/02 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
1991/05/01 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
1991/04/26 | 1,100 | 1,100 | 1,060 | 1,090 | 7,000 |
1991/04/25 | 1,030 | 1,080 | 1,030 | 1,080 | 12,000 |
1991/04/24 | 1,040 | 1,040 | 1,010 | 1,010 | 12,000 |
1991/04/23 | 1,070 | 1,070 | 1,030 | 1,040 | 17,000 |
1991/04/22 | 1,080 | 1,100 | 1,070 | 1,070 | 7,000 |
1991/04/19 | 1,070 | 1,070 | 1,050 | 1,070 | 12,000 |
1991/04/18 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
1991/04/17 | 1,060 | 1,070 | 1,060 | 1,070 | 9,000 |
1991/04/16 | 1,090 | 1,090 | 1,050 | 1,050 | 15,000 |
1991/04/15 | 1,100 | 1,100 | 1,080 | 1,090 | 8,000 |
1991/04/12 | 1,130 | 1,130 | 1,110 | 1,120 | 11,000 |
1991/04/11 | 1,170 | 1,180 | 1,150 | 1,150 | 9,000 |
1991/04/10 | 1,180 | 1,180 | 1,160 | 1,180 | 9,000 |
1991/04/09 | 1,190 | 1,190 | 1,180 | 1,180 | 21,000 |
1991/04/08 | 1,220 | 1,220 | 1,180 | 1,180 | 26,000 |
1991/04/05 | 1,160 | 1,180 | 1,160 | 1,180 | 25,000 |
1991/04/04 | 1,200 | 1,200 | 1,160 | 1,180 | 26,000 |
1991/04/03 | 1,250 | 1,250 | 1,180 | 1,200 | 77,000 |
1991/04/02 | 1,150 | 1,250 | 1,150 | 1,250 | 128,000 |
1991/04/01 | 1,020 | 1,110 | 1,010 | 1,100 | 81,000 |
1991/03/29 | 1,010 | 1,020 | 994 | 1,010 | 45,000 |
1991/03/28 | 1,020 | 1,030 | 1,000 | 1,030 | 39,000 |
1991/03/27 | 1,000 | 1,010 | 980 | 1,010 | 27,000 |
1991/03/26 | 1,030 | 1,030 | 990 | 990 | 27,000 |
1991/03/25 | 1,080 | 1,080 | 1,020 | 1,030 | 81,000 |
1991/03/20 | 974 | 980 | 970 | 980 | 57,000 |
1991/03/19 | 910 | 919 | 910 | 919 | 14,000 |
1991/03/18 | 888 | 900 | 888 | 900 | 80,000 |
1991/03/15 | 890 | 890 | 885 | 890 | 30,000 |
1991/03/14 | 900 | 900 | 880 | 890 | 11,000 |
1991/03/13 | 900 | 901 | 899 | 900 | 36,000 |
1991/03/12 | 870 | 870 | 870 | 870 | 8,000 |
1991/03/11 | 855 | 860 | 855 | 860 | 22,000 |
1991/03/08 | 849 | 850 | 849 | 849 | 13,000 |
1991/03/07 | 875 | 875 | 865 | 865 | 5,000 |
1991/03/06 | 860 | 870 | 860 | 870 | 15,000 |
1991/03/05 | 870 | 871 | 856 | 856 | 12,000 |
1991/03/04 | 879 | 879 | 871 | 871 | 5,000 |
1991/03/01 | 884 | 884 | 880 | 880 | 3,000 |
1991/02/28 | 885 | 885 | 880 | 885 | 20,000 |
1991/02/22 | 966 | 966 | 959 | 959 | 12,000 |
1991/02/21 | 960 | 960 | 960 | 960 | 15,000 |
1991/02/20 | 956 | 980 | 956 | 965 | 43,000 |
1991/02/19 | 935 | 955 | 935 | 955 | 37,000 |
1991/02/18 | 910 | 930 | 910 | 930 | 46,000 |
1991/02/15 | 911 | 921 | 901 | 910 | 38,000 |
1991/02/14 | 901 | 901 | 900 | 900 | 25,000 |
1991/02/08 | 740 | 740 | 740 | 740 | 30,000 |
1991/02/06 | 690 | 690 | 690 | 690 | 11,000 |
1991/02/05 | 700 | 710 | 695 | 695 | 6,000 |
1991/02/04 | 699 | 699 | 699 | 699 | 2,000 |
1991/02/01 | 700 | 700 | 700 | 700 | 12,000 |
1991/01/31 | 720 | 720 | 710 | 710 | 4,000 |
1991/01/30 | 680 | 715 | 680 | 715 | 9,000 |
1991/01/29 | 710 | 715 | 700 | 700 | 7,000 |
1991/01/28 | 715 | 715 | 700 | 700 | 6,000 |
1991/01/25 | 700 | 715 | 700 | 715 | 12,000 |
1991/01/24 | 690 | 700 | 690 | 700 | 9,000 |
1991/01/23 | 704 | 704 | 690 | 700 | 8,000 |
1991/01/22 | 720 | 724 | 719 | 724 | 5,000 |
1991/01/21 | 732 | 732 | 730 | 730 | 2,000 |
1991/01/18 | 740 | 740 | 730 | 731 | 9,000 |
1991/01/17 | 720 | 731 | 720 | 731 | 8,000 |
1991/01/16 | 720 | 720 | 720 | 720 | 1,000 |
1991/01/14 | 760 | 760 | 730 | 730 | 14,000 |
1991/01/11 | 789 | 789 | 760 | 760 | 5,000 |
1991/01/10 | 800 | 800 | 789 | 790 | 9,000 |
1991/01/04 | 920 | 920 | 910 | 910 | 15,000 |