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 |
---|---|---|---|---|---|
1994/12/30 | 556 | 559 | 551 | 551 | 17,000 |
1994/12/29 | 564 | 564 | 551 | 551 | 18,000 |
1994/12/28 | 550 | 571 | 550 | 560 | 80,000 |
1994/12/27 | 539 | 560 | 535 | 555 | 63,000 |
1994/12/26 | 529 | 535 | 520 | 535 | 111,000 |
1994/12/22 | 509 | 528 | 509 | 519 | 100,000 |
1994/12/21 | 480 | 511 | 480 | 510 | 88,000 |
1994/12/20 | 490 | 490 | 484 | 485 | 54,000 |
1994/12/19 | 480 | 482 | 479 | 480 | 96,000 |
1994/12/16 | 486 | 490 | 479 | 480 | 58,000 |
1994/12/15 | 490 | 494 | 490 | 491 | 35,000 |
1994/12/14 | 500 | 504 | 500 | 500 | 38,000 |
1994/12/13 | 506 | 506 | 500 | 502 | 19,000 |
1994/12/12 | 510 | 510 | 505 | 505 | 24,000 |
1994/12/09 | 516 | 520 | 515 | 520 | 12,000 |
1994/12/08 | 515 | 515 | 515 | 515 | 5,000 |
1994/12/07 | 515 | 515 | 515 | 515 | 22,000 |
1994/12/06 | 517 | 517 | 515 | 515 | 10,000 |
1994/12/05 | 518 | 537 | 517 | 537 | 17,000 |
1994/12/02 | 523 | 526 | 516 | 519 | 12,000 |
1994/12/01 | 520 | 527 | 520 | 525 | 16,000 |
1994/11/30 | 510 | 519 | 500 | 515 | 30,000 |
1994/11/29 | 510 | 519 | 510 | 515 | 12,000 |
1994/11/28 | 520 | 520 | 510 | 510 | 17,000 |
1994/11/25 | 520 | 520 | 501 | 505 | 22,000 |
1994/11/24 | 530 | 530 | 520 | 520 | 17,000 |
1994/11/22 | 540 | 540 | 540 | 540 | 24,000 |
1994/11/21 | 541 | 541 | 538 | 538 | 18,000 |
1994/11/18 | 541 | 541 | 536 | 538 | 81,000 |
1994/11/17 | 550 | 550 | 540 | 540 | 6,000 |
1994/11/16 | 550 | 568 | 550 | 560 | 13,000 |
1994/11/15 | 575 | 575 | 560 | 560 | 14,000 |
1994/11/14 | 550 | 550 | 540 | 540 | 6,000 |
1994/11/11 | 560 | 560 | 550 | 551 | 11,000 |
1994/11/10 | 560 | 560 | 560 | 560 | 4,000 |
1994/11/09 | 570 | 570 | 560 | 560 | 11,000 |
1994/11/08 | 600 | 600 | 580 | 580 | 10,000 |
1994/11/07 | 605 | 605 | 595 | 600 | 28,000 |
1994/11/04 | 590 | 590 | 580 | 585 | 11,000 |
1994/11/02 | 590 | 590 | 590 | 590 | 4,000 |
1994/11/01 | 590 | 590 | 581 | 581 | 5,000 |
1994/10/31 | 581 | 590 | 581 | 590 | 8,000 |
1994/10/28 | 591 | 591 | 576 | 576 | 5,000 |
1994/10/27 | 590 | 590 | 575 | 575 | 21,000 |
1994/10/26 | 604 | 604 | 595 | 600 | 26,000 |
1994/10/25 | 590 | 605 | 590 | 605 | 11,000 |
1994/10/24 | 589 | 590 | 580 | 580 | 15,000 |
1994/10/21 | 591 | 591 | 571 | 571 | 9,000 |
1994/10/20 | 601 | 601 | 601 | 601 | 4,000 |
1994/10/19 | 600 | 601 | 600 | 601 | 7,000 |
1994/10/18 | 608 | 608 | 599 | 599 | 13,000 |
1994/10/17 | 609 | 609 | 609 | 609 | 3,000 |
1994/10/14 | 601 | 609 | 601 | 609 | 22,000 |
1994/10/13 | 610 | 610 | 609 | 610 | 5,000 |
1994/10/12 | 618 | 618 | 610 | 610 | 10,000 |
1994/10/11 | 611 | 611 | 610 | 610 | 16,000 |
1994/10/07 | 620 | 620 | 610 | 610 | 10,000 |
1994/10/06 | 610 | 620 | 610 | 620 | 6,000 |
1994/10/05 | 610 | 615 | 610 | 610 | 27,000 |
1994/10/04 | 619 | 619 | 610 | 610 | 10,000 |
1994/10/03 | 630 | 630 | 612 | 612 | 27,000 |
1994/09/30 | 610 | 624 | 610 | 624 | 41,000 |
1994/09/29 | 609 | 609 | 600 | 600 | 21,000 |
1994/09/28 | 590 | 605 | 590 | 605 | 25,000 |
1994/09/27 | 590 | 590 | 580 | 580 | 8,000 |
1994/09/26 | 580 | 580 | 570 | 570 | 36,000 |
1994/09/22 | 579 | 580 | 570 | 570 | 62,000 |
1994/09/21 | 557 | 560 | 551 | 555 | 52,000 |
1994/09/20 | 560 | 560 | 550 | 555 | 128,000 |
1994/09/19 | 580 | 580 | 560 | 560 | 16,000 |
1994/09/16 | 585 | 585 | 578 | 580 | 60,000 |
1994/09/14 | 578 | 580 | 575 | 575 | 40,000 |
1994/09/13 | 575 | 578 | 571 | 578 | 34,000 |
1994/09/12 | 575 | 575 | 570 | 570 | 18,000 |
1994/09/09 | 585 | 585 | 575 | 575 | 19,000 |
1994/09/08 | 591 | 591 | 570 | 570 | 41,000 |
1994/09/07 | 600 | 600 | 591 | 591 | 74,000 |
1994/09/06 | 600 | 607 | 597 | 607 | 50,000 |
1994/09/05 | 601 | 610 | 595 | 595 | 21,000 |
1994/09/02 | 600 | 600 | 599 | 600 | 19,000 |
1994/09/01 | 600 | 600 | 598 | 598 | 35,000 |
1994/08/31 | 605 | 605 | 600 | 600 | 83,000 |
1994/08/30 | 601 | 611 | 601 | 602 | 16,000 |
1994/08/29 | 606 | 606 | 601 | 605 | 15,000 |
1994/08/26 | 609 | 609 | 596 | 596 | 61,000 |
1994/08/25 | 610 | 611 | 603 | 605 | 83,000 |
1994/08/24 | 620 | 620 | 605 | 605 | 42,000 |
1994/08/23 | 617 | 617 | 617 | 617 | 13,000 |
1994/08/22 | 626 | 626 | 617 | 617 | 5,000 |
1994/08/19 | 613 | 616 | 613 | 616 | 8,000 |
1994/08/18 | 630 | 630 | 630 | 630 | 6,000 |
1994/08/17 | 620 | 630 | 620 | 629 | 10,000 |
1994/08/16 | 630 | 630 | 601 | 610 | 95,000 |
1994/08/15 | 621 | 630 | 620 | 620 | 9,000 |
1994/08/12 | 626 | 626 | 616 | 620 | 12,000 |
1994/08/11 | 620 | 620 | 616 | 616 | 18,000 |
1994/08/10 | 620 | 620 | 620 | 620 | 11,000 |
1994/08/09 | 615 | 615 | 615 | 615 | 12,000 |
1994/08/08 | 615 | 615 | 615 | 615 | 1,000 |
1994/08/05 | 620 | 620 | 610 | 615 | 26,000 |
1994/08/04 | 617 | 625 | 616 | 620 | 40,000 |
1994/08/03 | 616 | 620 | 614 | 620 | 51,000 |
1994/08/02 | 619 | 619 | 607 | 615 | 5,000 |
1994/08/01 | 629 | 629 | 608 | 609 | 19,000 |
1994/07/29 | 615 | 627 | 615 | 627 | 19,000 |
1994/07/28 | 602 | 615 | 591 | 615 | 35,000 |
1994/07/27 | 621 | 621 | 600 | 610 | 47,000 |
1994/07/26 | 630 | 630 | 610 | 615 | 193,000 |
1994/07/25 | 645 | 645 | 640 | 640 | 17,000 |
1994/07/22 | 646 | 646 | 646 | 646 | 9,000 |
1994/07/21 | 656 | 656 | 650 | 650 | 18,000 |
1994/07/20 | 646 | 649 | 645 | 646 | 33,000 |
1994/07/19 | 659 | 659 | 645 | 645 | 22,000 |
1994/07/18 | 660 | 660 | 655 | 660 | 11,000 |
1994/07/15 | 646 | 649 | 645 | 645 | 22,000 |
1994/07/14 | 640 | 650 | 640 | 642 | 21,000 |
1994/07/13 | 637 | 649 | 637 | 640 | 31,000 |
1994/07/12 | 650 | 650 | 640 | 650 | 34,000 |
1994/07/11 | 664 | 665 | 650 | 650 | 27,000 |
1994/07/08 | 670 | 679 | 670 | 670 | 60,000 |
1994/07/07 | 675 | 680 | 670 | 670 | 53,000 |
1994/07/06 | 683 | 685 | 670 | 683 | 51,000 |
1994/07/05 | 680 | 689 | 680 | 683 | 53,000 |
1994/07/04 | 680 | 690 | 670 | 690 | 40,000 |
1994/07/01 | 679 | 680 | 670 | 680 | 36,000 |
1994/06/30 | 670 | 685 | 665 | 685 | 48,000 |
1994/06/29 | 691 | 695 | 670 | 675 | 34,000 |
1994/06/28 | 690 | 695 | 681 | 690 | 28,000 |
1994/06/27 | 670 | 680 | 670 | 670 | 36,000 |
1994/06/24 | 705 | 705 | 690 | 690 | 36,000 |
1994/06/23 | 702 | 710 | 700 | 705 | 49,000 |
1994/06/22 | 683 | 700 | 683 | 700 | 59,000 |
1994/06/21 | 709 | 710 | 700 | 703 | 84,000 |
1994/06/20 | 728 | 728 | 716 | 716 | 127,000 |
1994/06/17 | 716 | 735 | 710 | 725 | 384,000 |
1994/06/16 | 710 | 710 | 704 | 705 | 149,000 |
1994/06/15 | 690 | 710 | 689 | 710 | 402,000 |
1994/06/14 | 690 | 693 | 687 | 687 | 67,000 |
1994/06/13 | 688 | 695 | 680 | 690 | 140,000 |
1994/06/10 | 674 | 690 | 674 | 683 | 75,000 |
1994/06/09 | 694 | 694 | 673 | 684 | 98,000 |
1994/06/08 | 670 | 699 | 670 | 683 | 344,000 |
1994/06/07 | 669 | 679 | 665 | 670 | 84,000 |
1994/06/06 | 696 | 699 | 670 | 679 | 388,000 |
1994/06/03 | 660 | 691 | 645 | 686 | 335,000 |
1994/06/02 | 645 | 660 | 645 | 650 | 29,000 |
1994/06/01 | 651 | 653 | 640 | 645 | 32,000 |
1994/05/31 | 659 | 660 | 650 | 651 | 45,000 |
1994/05/30 | 640 | 658 | 640 | 658 | 116,000 |
1994/05/27 | 635 | 635 | 625 | 629 | 42,000 |
1994/05/26 | 639 | 639 | 625 | 625 | 18,000 |
1994/05/25 | 622 | 632 | 622 | 629 | 17,000 |
1994/05/24 | 644 | 644 | 628 | 638 | 29,000 |
1994/05/23 | 638 | 645 | 638 | 639 | 37,000 |
1994/05/20 | 645 | 659 | 640 | 655 | 103,000 |
1994/05/19 | 641 | 641 | 630 | 630 | 26,000 |
1994/05/18 | 648 | 650 | 631 | 631 | 39,000 |
1994/05/17 | 649 | 649 | 640 | 641 | 26,000 |
1994/05/16 | 650 | 650 | 641 | 641 | 48,000 |
1994/05/13 | 640 | 640 | 630 | 640 | 43,000 |
1994/05/12 | 640 | 640 | 625 | 625 | 27,000 |
1994/05/11 | 636 | 645 | 635 | 635 | 41,000 |
1994/05/10 | 638 | 642 | 635 | 635 | 59,000 |
1994/05/09 | 635 | 638 | 626 | 630 | 53,000 |
1994/05/06 | 636 | 639 | 625 | 625 | 46,000 |
1994/05/02 | 612 | 615 | 601 | 602 | 28,000 |
1994/04/28 | 613 | 615 | 610 | 612 | 38,000 |
1994/04/27 | 630 | 630 | 610 | 611 | 59,000 |
1994/04/26 | 627 | 640 | 620 | 620 | 82,000 |
1994/04/25 | 640 | 640 | 627 | 627 | 33,000 |
1994/04/22 | 655 | 660 | 640 | 640 | 109,000 |
1994/04/21 | 639 | 648 | 630 | 645 | 68,000 |
1994/04/20 | 670 | 676 | 644 | 645 | 421,000 |
1994/04/19 | 620 | 667 | 619 | 665 | 603,000 |
1994/04/18 | 620 | 620 | 610 | 615 | 41,000 |
1994/04/15 | 608 | 620 | 605 | 605 | 41,000 |
1994/04/14 | 625 | 626 | 605 | 607 | 59,000 |
1994/04/13 | 591 | 629 | 591 | 625 | 223,000 |
1994/04/12 | 591 | 599 | 581 | 581 | 31,000 |
1994/04/11 | 580 | 600 | 580 | 581 | 16,000 |
1994/04/08 | 590 | 600 | 579 | 579 | 72,000 |
1994/04/07 | 585 | 593 | 583 | 590 | 9,000 |
1994/04/06 | 585 | 585 | 563 | 574 | 21,000 |
1994/04/05 | 568 | 582 | 566 | 575 | 11,000 |
1994/04/04 | 555 | 560 | 555 | 555 | 24,000 |
1994/04/01 | 575 | 576 | 565 | 565 | 26,000 |
1994/03/31 | 580 | 585 | 573 | 585 | 10,000 |
1994/03/30 | 575 | 590 | 569 | 590 | 35,000 |
1994/03/29 | 618 | 619 | 585 | 585 | 88,000 |
1994/03/28 | 600 | 619 | 585 | 616 | 118,000 |
1994/03/25 | 566 | 594 | 560 | 594 | 65,000 |
1994/03/24 | 561 | 561 | 550 | 556 | 40,000 |
1994/03/23 | 569 | 569 | 551 | 551 | 21,000 |
1994/03/22 | 560 | 570 | 555 | 570 | 21,000 |
1994/03/18 | 575 | 581 | 575 | 575 | 32,000 |
1994/03/17 | 584 | 590 | 576 | 583 | 62,000 |
1994/03/16 | 570 | 585 | 565 | 585 | 131,000 |
1994/03/15 | 585 | 585 | 570 | 570 | 81,000 |
1994/03/14 | 580 | 589 | 576 | 585 | 48,000 |
1994/03/11 | 589 | 589 | 572 | 574 | 61,000 |
1994/03/10 | 595 | 595 | 581 | 581 | 36,000 |
1994/03/09 | 583 | 590 | 580 | 585 | 44,000 |
1994/03/08 | 605 | 605 | 572 | 572 | 79,000 |
1994/03/07 | 612 | 619 | 595 | 595 | 223,000 |
1994/03/04 | 590 | 615 | 581 | 605 | 366,000 |
1994/03/03 | 560 | 600 | 560 | 580 | 193,000 |
1994/03/02 | 530 | 577 | 530 | 575 | 237,000 |
1994/03/01 | 530 | 550 | 530 | 550 | 39,000 |
1994/02/28 | 530 | 540 | 525 | 525 | 60,000 |
1994/02/25 | 530 | 538 | 525 | 530 | 158,000 |
1994/02/24 | 530 | 540 | 530 | 535 | 22,000 |
1994/02/23 | 537 | 537 | 525 | 525 | 27,000 |
1994/02/22 | 565 | 565 | 536 | 536 | 15,000 |
1994/02/21 | 548 | 560 | 530 | 560 | 31,000 |
1994/02/18 | 527 | 530 | 525 | 528 | 27,000 |
1994/02/17 | 560 | 560 | 522 | 523 | 13,000 |
1994/02/16 | 566 | 570 | 560 | 569 | 23,000 |
1994/02/15 | 580 | 580 | 565 | 571 | 67,000 |
1994/02/14 | 550 | 600 | 550 | 591 | 172,000 |
1994/02/10 | 525 | 568 | 525 | 568 | 159,000 |
1994/02/09 | 531 | 540 | 515 | 515 | 35,000 |
1994/02/08 | 502 | 520 | 502 | 515 | 24,000 |
1994/02/07 | 510 | 510 | 500 | 500 | 5,000 |
1994/02/04 | 500 | 500 | 500 | 500 | 3,000 |
1994/02/03 | 500 | 510 | 500 | 500 | 19,000 |
1994/02/02 | 512 | 512 | 500 | 510 | 15,000 |
1994/02/01 | 525 | 525 | 502 | 502 | 18,000 |
1994/01/31 | 505 | 521 | 504 | 516 | 24,000 |
1994/01/28 | 474 | 480 | 474 | 480 | 5,000 |
1994/01/27 | 480 | 489 | 470 | 470 | 9,000 |
1994/01/26 | 470 | 475 | 470 | 475 | 12,000 |
1994/01/25 | 459 | 460 | 455 | 460 | 25,000 |
1994/01/21 | 494 | 495 | 489 | 489 | 16,000 |
1994/01/20 | 490 | 493 | 486 | 489 | 18,000 |
1994/01/19 | 484 | 485 | 480 | 485 | 15,000 |
1994/01/18 | 480 | 488 | 480 | 488 | 18,000 |
1994/01/17 | 471 | 480 | 470 | 473 | 39,000 |
1994/01/14 | 461 | 465 | 455 | 465 | 12,000 |
1994/01/13 | 475 | 475 | 470 | 470 | 19,000 |
1994/01/12 | 460 | 470 | 455 | 470 | 19,000 |
1994/01/11 | 470 | 470 | 455 | 455 | 27,000 |
1994/01/10 | 452 | 456 | 450 | 455 | 27,000 |
1994/01/07 | 421 | 437 | 420 | 437 | 11,000 |
1994/01/06 | 415 | 420 | 415 | 420 | 5,000 |
1994/01/05 | 420 | 420 | 420 | 420 | 3,000 |
1994/01/04 | 404 | 405 | 404 | 405 | 2,000 |