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 |
|---|---|---|---|---|---|
| 1996/12/30 | 451 | 474 | 451 | 474 | 83,000 |
| 1996/12/27 | 469 | 469 | 455 | 456 | 62,000 |
| 1996/12/26 | 469 | 475 | 460 | 460 | 82,000 |
| 1996/12/25 | 460 | 464 | 450 | 464 | 60,000 |
| 1996/12/24 | 479 | 479 | 460 | 465 | 25,000 |
| 1996/12/20 | 480 | 485 | 451 | 480 | 110,000 |
| 1996/12/19 | 501 | 501 | 480 | 480 | 75,000 |
| 1996/12/18 | 519 | 519 | 508 | 517 | 47,000 |
| 1996/12/17 | 510 | 520 | 510 | 511 | 26,000 |
| 1996/12/16 | 510 | 520 | 510 | 515 | 6,000 |
| 1996/12/13 | 511 | 519 | 511 | 512 | 36,000 |
| 1996/12/12 | 524 | 524 | 520 | 520 | 24,000 |
| 1996/12/11 | 512 | 515 | 512 | 515 | 43,000 |
| 1996/12/10 | 534 | 534 | 510 | 510 | 52,000 |
| 1996/12/09 | 530 | 533 | 522 | 533 | 25,000 |
| 1996/12/06 | 533 | 540 | 523 | 524 | 61,000 |
| 1996/12/05 | 529 | 544 | 529 | 530 | 23,000 |
| 1996/12/04 | 535 | 535 | 529 | 532 | 28,000 |
| 1996/12/03 | 536 | 538 | 524 | 526 | 39,000 |
| 1996/12/02 | 526 | 546 | 522 | 526 | 37,000 |
| 1996/11/29 | 550 | 556 | 533 | 556 | 76,000 |
| 1996/11/28 | 560 | 570 | 550 | 558 | 56,000 |
| 1996/11/27 | 581 | 581 | 560 | 564 | 40,000 |
| 1996/11/26 | 595 | 595 | 575 | 575 | 23,000 |
| 1996/11/25 | 570 | 590 | 570 | 588 | 16,000 |
| 1996/11/22 | 575 | 580 | 562 | 580 | 69,000 |
| 1996/11/21 | 585 | 588 | 580 | 580 | 31,000 |
| 1996/11/20 | 593 | 600 | 586 | 600 | 17,000 |
| 1996/11/19 | 599 | 603 | 585 | 603 | 28,000 |
| 1996/11/18 | 595 | 597 | 586 | 597 | 10,000 |
| 1996/11/15 | 589 | 600 | 585 | 585 | 54,000 |
| 1996/11/14 | 607 | 607 | 590 | 593 | 88,000 |
| 1996/11/13 | 614 | 614 | 603 | 607 | 66,000 |
| 1996/11/12 | 621 | 622 | 611 | 619 | 41,000 |
| 1996/11/11 | 629 | 629 | 618 | 623 | 50,000 |
| 1996/11/08 | 622 | 630 | 612 | 630 | 65,000 |
| 1996/11/07 | 639 | 639 | 610 | 610 | 64,000 |
| 1996/11/06 | 613 | 640 | 607 | 640 | 87,000 |
| 1996/11/05 | 609 | 619 | 608 | 612 | 47,000 |
| 1996/11/01 | 610 | 617 | 606 | 616 | 79,000 |
| 1996/10/31 | 611 | 615 | 610 | 610 | 43,000 |
| 1996/10/30 | 624 | 624 | 600 | 618 | 67,000 |
| 1996/10/29 | 601 | 630 | 598 | 625 | 98,000 |
| 1996/10/28 | 616 | 616 | 597 | 598 | 58,000 |
| 1996/10/25 | 614 | 620 | 604 | 614 | 93,000 |
| 1996/10/24 | 630 | 630 | 623 | 624 | 39,000 |
| 1996/10/23 | 642 | 642 | 610 | 634 | 96,000 |
| 1996/10/22 | 631 | 655 | 621 | 634 | 194,000 |
| 1996/10/21 | 628 | 635 | 620 | 634 | 108,000 |
| 1996/10/18 | 623 | 629 | 611 | 618 | 108,000 |
| 1996/10/17 | 602 | 639 | 595 | 621 | 183,000 |
| 1996/10/16 | 600 | 600 | 593 | 600 | 130,000 |
| 1996/10/15 | 612 | 612 | 600 | 600 | 58,000 |
| 1996/10/14 | 602 | 602 | 591 | 602 | 82,000 |
| 1996/10/11 | 605 | 615 | 597 | 601 | 112,000 |
| 1996/10/09 | 625 | 625 | 613 | 615 | 190,000 |
| 1996/10/08 | 665 | 665 | 625 | 635 | 267,000 |
| 1996/10/07 | 670 | 708 | 661 | 680 | 978,000 |
| 1996/10/04 | 588 | 660 | 585 | 660 | 851,000 |
| 1996/10/03 | 589 | 598 | 580 | 598 | 142,000 |
| 1996/10/02 | 620 | 620 | 585 | 585 | 121,000 |
| 1996/10/01 | 580 | 621 | 576 | 610 | 169,000 |
| 1996/09/30 | 580 | 589 | 570 | 575 | 52,000 |
| 1996/09/27 | 570 | 574 | 560 | 570 | 144,000 |
| 1996/09/26 | 576 | 582 | 563 | 576 | 106,000 |
| 1996/09/25 | 570 | 570 | 565 | 570 | 64,000 |
| 1996/09/24 | 592 | 596 | 585 | 595 | 26,000 |
| 1996/09/20 | 590 | 600 | 576 | 590 | 161,000 |
| 1996/09/19 | 581 | 600 | 580 | 600 | 40,000 |
| 1996/09/18 | 610 | 610 | 580 | 582 | 44,000 |
| 1996/09/17 | 620 | 625 | 600 | 600 | 28,000 |
| 1996/09/13 | 590 | 601 | 590 | 591 | 64,000 |
| 1996/09/12 | 600 | 600 | 590 | 600 | 49,000 |
| 1996/09/11 | 629 | 635 | 614 | 614 | 54,000 |
| 1996/09/10 | 635 | 644 | 626 | 642 | 78,000 |
| 1996/09/09 | 646 | 650 | 626 | 627 | 21,000 |
| 1996/09/06 | 650 | 650 | 621 | 626 | 205,000 |
| 1996/09/05 | 594 | 680 | 591 | 665 | 314,000 |
| 1996/09/04 | 562 | 580 | 561 | 580 | 53,000 |
| 1996/09/03 | 560 | 560 | 550 | 558 | 38,000 |
| 1996/09/02 | 561 | 569 | 550 | 550 | 44,000 |
| 1996/08/30 | 580 | 581 | 570 | 580 | 32,000 |
| 1996/08/29 | 599 | 599 | 580 | 593 | 14,000 |
| 1996/08/28 | 620 | 620 | 590 | 590 | 44,000 |
| 1996/08/27 | 604 | 615 | 595 | 615 | 24,000 |
| 1996/08/26 | 620 | 620 | 605 | 615 | 26,000 |
| 1996/08/23 | 600 | 615 | 591 | 615 | 56,000 |
| 1996/08/22 | 622 | 634 | 620 | 620 | 84,000 |
| 1996/08/21 | 605 | 620 | 605 | 620 | 73,000 |
| 1996/08/20 | 610 | 610 | 600 | 605 | 49,000 |
| 1996/08/19 | 570 | 600 | 570 | 600 | 94,000 |
| 1996/08/16 | 554 | 580 | 553 | 580 | 37,000 |
| 1996/08/15 | 555 | 565 | 552 | 552 | 39,000 |
| 1996/08/14 | 547 | 571 | 540 | 553 | 50,000 |
| 1996/08/13 | 509 | 548 | 502 | 547 | 63,000 |
| 1996/08/12 | 495 | 508 | 491 | 495 | 155,000 |
| 1996/08/09 | 550 | 550 | 490 | 490 | 148,000 |
| 1996/08/08 | 532 | 550 | 526 | 540 | 96,000 |
| 1996/08/07 | 580 | 580 | 540 | 541 | 114,000 |
| 1996/08/06 | 567 | 570 | 545 | 570 | 90,000 |
| 1996/08/05 | 581 | 590 | 566 | 566 | 72,000 |
| 1996/08/02 | 594 | 600 | 570 | 571 | 82,000 |
| 1996/08/01 | 573 | 584 | 560 | 584 | 136,000 |
| 1996/07/31 | 594 | 595 | 565 | 580 | 171,000 |
| 1996/07/30 | 624 | 625 | 600 | 600 | 79,000 |
| 1996/07/29 | 651 | 655 | 630 | 640 | 42,000 |
| 1996/07/26 | 661 | 661 | 650 | 650 | 28,000 |
| 1996/07/25 | 670 | 670 | 639 | 660 | 34,000 |
| 1996/07/24 | 666 | 670 | 653 | 670 | 40,000 |
| 1996/07/23 | 695 | 695 | 661 | 670 | 39,000 |
| 1996/07/22 | 694 | 720 | 694 | 706 | 178,000 |
| 1996/07/19 | 658 | 686 | 657 | 681 | 36,000 |
| 1996/07/18 | 652 | 655 | 652 | 653 | 25,000 |
| 1996/07/17 | 662 | 662 | 647 | 647 | 71,000 |
| 1996/07/16 | 665 | 675 | 663 | 663 | 27,000 |
| 1996/07/15 | 665 | 676 | 665 | 665 | 33,000 |
| 1996/07/12 | 686 | 687 | 670 | 671 | 42,000 |
| 1996/07/11 | 700 | 700 | 680 | 686 | 34,000 |
| 1996/07/10 | 681 | 704 | 672 | 699 | 41,000 |
| 1996/07/09 | 680 | 680 | 671 | 671 | 64,000 |
| 1996/07/08 | 696 | 696 | 680 | 680 | 31,000 |
| 1996/07/05 | 699 | 700 | 691 | 695 | 42,000 |
| 1996/07/04 | 705 | 709 | 696 | 700 | 10,000 |
| 1996/07/03 | 704 | 705 | 693 | 693 | 60,000 |
| 1996/07/02 | 705 | 710 | 695 | 705 | 41,000 |
| 1996/07/01 | 705 | 705 | 690 | 698 | 39,000 |
| 1996/06/28 | 709 | 709 | 690 | 690 | 68,000 |
| 1996/06/27 | 693 | 700 | 692 | 693 | 65,000 |
| 1996/06/26 | 690 | 700 | 690 | 693 | 89,000 |
| 1996/06/25 | 700 | 706 | 690 | 700 | 85,000 |
| 1996/06/24 | 700 | 700 | 690 | 691 | 94,000 |
| 1996/06/21 | 700 | 700 | 690 | 694 | 51,000 |
| 1996/06/20 | 705 | 707 | 690 | 690 | 76,000 |
| 1996/06/19 | 701 | 710 | 701 | 710 | 42,000 |
| 1996/06/18 | 710 | 710 | 690 | 696 | 50,000 |
| 1996/06/17 | 715 | 723 | 710 | 711 | 32,000 |
| 1996/06/14 | 700 | 715 | 700 | 715 | 98,000 |
| 1996/06/13 | 749 | 750 | 730 | 730 | 62,000 |
| 1996/06/12 | 688 | 730 | 688 | 730 | 113,000 |
| 1996/06/11 | 682 | 700 | 681 | 686 | 56,000 |
| 1996/06/10 | 662 | 710 | 662 | 691 | 219,000 |
| 1996/06/07 | 719 | 719 | 652 | 652 | 271,000 |
| 1996/06/06 | 723 | 730 | 720 | 720 | 69,000 |
| 1996/06/05 | 733 | 735 | 720 | 723 | 77,000 |
| 1996/06/04 | 730 | 734 | 725 | 732 | 72,000 |
| 1996/06/03 | 774 | 778 | 720 | 736 | 115,000 |
| 1996/05/31 | 781 | 791 | 780 | 780 | 29,000 |
| 1996/05/30 | 801 | 802 | 780 | 780 | 56,000 |
| 1996/05/29 | 800 | 821 | 800 | 812 | 106,000 |
| 1996/05/28 | 765 | 783 | 764 | 778 | 65,000 |
| 1996/05/27 | 820 | 820 | 755 | 755 | 55,000 |
| 1996/05/24 | 752 | 820 | 752 | 810 | 107,000 |
| 1996/05/23 | 775 | 784 | 750 | 752 | 115,000 |
| 1996/05/22 | 804 | 805 | 760 | 785 | 164,000 |
| 1996/05/21 | 820 | 830 | 805 | 805 | 59,000 |
| 1996/05/20 | 840 | 840 | 811 | 812 | 41,000 |
| 1996/05/17 | 846 | 855 | 820 | 821 | 59,000 |
| 1996/05/16 | 818 | 850 | 818 | 826 | 68,000 |
| 1996/05/15 | 838 | 842 | 809 | 817 | 94,000 |
| 1996/05/14 | 840 | 840 | 808 | 820 | 226,000 |
| 1996/05/13 | 850 | 851 | 842 | 842 | 135,000 |
| 1996/05/10 | 865 | 865 | 850 | 855 | 73,000 |
| 1996/05/09 | 877 | 886 | 858 | 870 | 65,000 |
| 1996/05/08 | 880 | 895 | 858 | 875 | 103,000 |
| 1996/05/07 | 902 | 905 | 880 | 880 | 46,000 |
| 1996/05/02 | 901 | 915 | 900 | 912 | 71,000 |
| 1996/05/01 | 960 | 963 | 905 | 910 | 204,000 |
| 1996/04/30 | 851 | 960 | 851 | 960 | 279,000 |
| 1996/04/26 | 874 | 880 | 850 | 865 | 251,000 |
| 1996/04/25 | 901 | 903 | 870 | 884 | 344,000 |
| 1996/04/24 | 941 | 951 | 920 | 921 | 123,000 |
| 1996/04/23 | 970 | 970 | 941 | 941 | 119,000 |
| 1996/04/22 | 950 | 970 | 942 | 960 | 192,000 |
| 1996/04/19 | 998 | 998 | 940 | 948 | 265,000 |
| 1996/04/18 | 980 | 998 | 918 | 998 | 281,000 |
| 1996/04/17 | 1,010 | 1,020 | 980 | 1,000 | 309,000 |
| 1996/04/16 | 1,040 | 1,050 | 1,000 | 1,010 | 376,000 |
| 1996/04/15 | 1,090 | 1,110 | 1,050 | 1,050 | 188,000 |
| 1996/04/12 | 1,100 | 1,110 | 1,060 | 1,090 | 296,000 |
| 1996/04/11 | 1,070 | 1,110 | 1,050 | 1,080 | 430,000 |
| 1996/04/10 | 1,080 | 1,100 | 1,060 | 1,060 | 300,000 |
| 1996/04/09 | 1,050 | 1,140 | 1,040 | 1,080 | 779,000 |
| 1996/04/08 | 1,120 | 1,120 | 1,060 | 1,070 | 331,000 |
| 1996/04/05 | 1,150 | 1,160 | 1,100 | 1,120 | 1,404,000 |
| 1996/04/04 | 1,050 | 1,140 | 1,040 | 1,130 | 2,271,000 |
| 1996/04/03 | 1,020 | 1,030 | 1,010 | 1,010 | 213,000 |
| 1996/04/02 | 1,010 | 1,030 | 998 | 1,000 | 269,000 |
| 1996/04/01 | 1,030 | 1,050 | 994 | 1,000 | 524,000 |
| 1996/03/29 | 1,010 | 1,030 | 989 | 1,030 | 472,000 |
| 1996/03/28 | 1,040 | 1,100 | 1,000 | 1,000 | 1,343,000 |
| 1996/03/27 | 950 | 1,060 | 935 | 1,060 | 2,783,000 |
| 1996/03/26 | 930 | 981 | 912 | 960 | 949,000 |
| 1996/03/25 | 915 | 915 | 875 | 910 | 225,000 |
| 1996/03/22 | 926 | 946 | 860 | 895 | 912,000 |
| 1996/03/21 | 996 | 1,000 | 976 | 976 | 1,376,000 |
| 1996/03/19 | 809 | 916 | 778 | 916 | 909,000 |
| 1996/03/18 | 879 | 879 | 816 | 816 | 287,000 |
| 1996/03/15 | 875 | 898 | 850 | 855 | 585,000 |
| 1996/03/14 | 900 | 900 | 849 | 875 | 1,112,000 |
| 1996/03/13 | 1,000 | 1,020 | 899 | 919 | 2,864,000 |
| 1996/03/12 | 900 | 976 | 896 | 976 | 1,774,000 |
| 1996/03/11 | 870 | 876 | 865 | 876 | 3,162,000 |
| 1996/03/08 | 776 | 776 | 776 | 776 | 1,951,000 |
| 1996/03/07 | 580 | 676 | 580 | 676 | 722,000 |
| 1996/03/06 | 574 | 576 | 573 | 576 | 13,000 |
| 1996/03/05 | 566 | 576 | 566 | 576 | 12,000 |
| 1996/03/04 | 580 | 580 | 565 | 566 | 10,000 |
| 1996/03/01 | 572 | 576 | 565 | 565 | 15,000 |
| 1996/02/29 | 569 | 570 | 562 | 562 | 16,000 |
| 1996/02/28 | 570 | 588 | 570 | 583 | 27,000 |
| 1996/02/27 | 572 | 572 | 560 | 569 | 56,000 |
| 1996/02/26 | 588 | 588 | 570 | 588 | 10,000 |
| 1996/02/23 | 566 | 580 | 566 | 580 | 16,000 |
| 1996/02/22 | 567 | 568 | 565 | 565 | 38,000 |
| 1996/02/21 | 565 | 570 | 565 | 566 | 42,000 |
| 1996/02/20 | 565 | 588 | 560 | 580 | 41,000 |
| 1996/02/19 | 593 | 593 | 565 | 566 | 59,000 |
| 1996/02/16 | 622 | 622 | 565 | 598 | 93,000 |
| 1996/02/15 | 618 | 635 | 616 | 622 | 111,000 |
| 1996/02/14 | 620 | 635 | 615 | 625 | 178,000 |
| 1996/02/13 | 635 | 651 | 625 | 630 | 753,000 |
| 1996/02/09 | 625 | 626 | 601 | 615 | 134,000 |
| 1996/02/08 | 606 | 630 | 600 | 625 | 462,000 |
| 1996/02/07 | 620 | 620 | 588 | 605 | 522,000 |
| 1996/02/06 | 560 | 614 | 560 | 614 | 317,000 |
| 1996/02/05 | 580 | 580 | 565 | 565 | 68,000 |
| 1996/02/02 | 565 | 584 | 563 | 575 | 360,000 |
| 1996/02/01 | 565 | 565 | 547 | 560 | 96,000 |
| 1996/01/31 | 560 | 565 | 551 | 560 | 155,000 |
| 1996/01/30 | 562 | 573 | 550 | 560 | 211,000 |
| 1996/01/29 | 530 | 550 | 530 | 545 | 107,000 |
| 1996/01/26 | 517 | 525 | 516 | 520 | 11,000 |
| 1996/01/25 | 516 | 525 | 516 | 516 | 36,000 |
| 1996/01/24 | 509 | 519 | 505 | 519 | 14,000 |
| 1996/01/23 | 519 | 520 | 519 | 519 | 5,000 |
| 1996/01/22 | 524 | 524 | 520 | 520 | 17,000 |
| 1996/01/19 | 512 | 522 | 505 | 520 | 76,000 |
| 1996/01/18 | 530 | 535 | 515 | 515 | 65,000 |
| 1996/01/17 | 550 | 552 | 538 | 541 | 72,000 |
| 1996/01/16 | 548 | 549 | 542 | 549 | 54,000 |
| 1996/01/12 | 529 | 540 | 529 | 540 | 40,000 |
| 1996/01/11 | 542 | 550 | 525 | 525 | 29,000 |
| 1996/01/10 | 539 | 549 | 534 | 541 | 73,000 |
| 1996/01/09 | 520 | 539 | 520 | 539 | 64,000 |
| 1996/01/08 | 534 | 540 | 530 | 534 | 41,000 |
| 1996/01/05 | 530 | 539 | 520 | 539 | 27,000 |
| 1996/01/04 | 540 | 540 | 529 | 530 | 15,000 |