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 |
---|---|---|---|---|---|
1997/12/30 | 230 | 230 | 224 | 224 | 23,000 |
1997/12/29 | 219 | 227 | 204 | 220 | 66,000 |
1997/12/26 | 265 | 265 | 209 | 229 | 112,000 |
1997/12/25 | 279 | 290 | 269 | 270 | 70,000 |
1997/12/22 | 334 | 334 | 285 | 294 | 67,000 |
1997/12/19 | 337 | 337 | 320 | 333 | 109,000 |
1997/12/18 | 369 | 378 | 342 | 342 | 72,000 |
1997/12/17 | 380 | 380 | 360 | 364 | 33,000 |
1997/12/16 | 385 | 385 | 380 | 380 | 6,000 |
1997/12/15 | 385 | 397 | 385 | 397 | 5,000 |
1997/12/12 | 390 | 390 | 380 | 380 | 51,000 |
1997/12/11 | 430 | 430 | 385 | 385 | 22,000 |
1997/12/10 | 429 | 430 | 429 | 430 | 17,000 |
1997/12/09 | 399 | 399 | 399 | 399 | 3,000 |
1997/12/08 | 400 | 400 | 399 | 399 | 6,000 |
1997/12/05 | 399 | 405 | 399 | 405 | 4,000 |
1997/12/04 | 420 | 420 | 399 | 399 | 23,000 |
1997/12/03 | 423 | 431 | 420 | 430 | 22,000 |
1997/12/02 | 415 | 425 | 415 | 418 | 15,000 |
1997/12/01 | 380 | 395 | 380 | 395 | 13,000 |
1997/11/28 | 413 | 413 | 375 | 375 | 62,000 |
1997/11/27 | 433 | 434 | 395 | 403 | 39,000 |
1997/11/26 | 465 | 465 | 443 | 443 | 35,000 |
1997/11/25 | 469 | 469 | 459 | 460 | 6,000 |
1997/11/21 | 457 | 470 | 457 | 470 | 16,000 |
1997/11/20 | 450 | 456 | 450 | 456 | 5,000 |
1997/11/19 | 452 | 452 | 450 | 450 | 9,000 |
1997/11/18 | 469 | 469 | 452 | 457 | 16,000 |
1997/11/17 | 456 | 460 | 456 | 459 | 26,000 |
1997/11/14 | 459 | 461 | 459 | 460 | 3,000 |
1997/11/13 | 460 | 462 | 458 | 462 | 11,000 |
1997/11/12 | 475 | 475 | 464 | 465 | 11,000 |
1997/11/11 | 457 | 465 | 457 | 465 | 11,000 |
1997/11/07 | 479 | 479 | 457 | 462 | 10,000 |
1997/11/06 | 476 | 477 | 473 | 477 | 13,000 |
1997/11/05 | 480 | 480 | 476 | 476 | 5,000 |
1997/11/04 | 487 | 487 | 487 | 487 | 2,000 |
1997/10/31 | 466 | 482 | 466 | 477 | 7,000 |
1997/10/30 | 491 | 492 | 472 | 473 | 12,000 |
1997/10/29 | 521 | 530 | 492 | 492 | 16,000 |
1997/10/28 | 505 | 505 | 505 | 505 | 2,000 |
1997/10/27 | 515 | 526 | 510 | 524 | 19,000 |
1997/10/24 | 513 | 520 | 498 | 520 | 28,000 |
1997/10/23 | 523 | 523 | 523 | 523 | 8,000 |
1997/10/22 | 560 | 563 | 519 | 520 | 57,000 |
1997/10/21 | 523 | 535 | 522 | 535 | 62,000 |
1997/10/20 | 480 | 505 | 480 | 505 | 36,000 |
1997/10/17 | 473 | 485 | 473 | 480 | 31,000 |
1997/10/16 | 452 | 452 | 452 | 452 | 9,000 |
1997/10/15 | 446 | 456 | 446 | 456 | 15,000 |
1997/10/14 | 451 | 451 | 436 | 449 | 63,000 |
1997/10/13 | 452 | 456 | 448 | 455 | 52,000 |
1997/10/09 | 461 | 470 | 450 | 460 | 59,000 |
1997/10/08 | 471 | 471 | 450 | 465 | 58,000 |
1997/10/07 | 526 | 526 | 475 | 486 | 96,000 |
1997/10/06 | 581 | 593 | 536 | 536 | 197,000 |
1997/10/03 | 444 | 524 | 443 | 520 | 132,000 |
1997/10/02 | 456 | 469 | 437 | 444 | 206,000 |
1997/10/01 | 415 | 443 | 415 | 443 | 430,000 |
1997/09/30 | 495 | 506 | 449 | 449 | 161,000 |
1997/09/29 | 511 | 531 | 490 | 491 | 198,000 |
1997/09/26 | 560 | 568 | 530 | 530 | 52,000 |
1997/09/25 | 640 | 650 | 570 | 570 | 119,000 |
1997/09/24 | 621 | 635 | 620 | 635 | 98,000 |
1997/09/22 | 670 | 685 | 638 | 640 | 141,000 |
1997/09/19 | 646 | 670 | 630 | 670 | 80,000 |
1997/09/18 | 660 | 671 | 625 | 636 | 242,000 |
1997/09/17 | 691 | 720 | 660 | 662 | 357,000 |
1997/09/16 | 756 | 760 | 731 | 731 | 847,000 |
1997/09/12 | 790 | 797 | 786 | 786 | 486,000 |
1997/09/11 | 799 | 802 | 793 | 798 | 374,000 |
1997/09/10 | 812 | 834 | 800 | 805 | 537,000 |
1997/09/09 | 808 | 817 | 793 | 817 | 943,000 |
1997/09/08 | 813 | 843 | 813 | 818 | 660,000 |
1997/09/05 | 800 | 835 | 786 | 813 | 1,325,000 |
1997/09/04 | 837 | 869 | 770 | 820 | 2,194,000 |
1997/09/03 | 705 | 785 | 701 | 785 | 1,836,000 |
1997/09/02 | 593 | 685 | 593 | 685 | 2,029,000 |
1997/09/01 | 549 | 595 | 549 | 585 | 1,622,000 |
1997/08/29 | 481 | 543 | 481 | 540 | 1,152,000 |
1997/08/28 | 480 | 485 | 470 | 476 | 286,000 |
1997/08/27 | 475 | 480 | 460 | 470 | 91,000 |
1997/08/26 | 441 | 485 | 440 | 485 | 160,000 |
1997/08/25 | 420 | 423 | 409 | 421 | 54,000 |
1997/08/22 | 421 | 421 | 411 | 420 | 71,000 |
1997/08/21 | 475 | 495 | 465 | 473 | 317,000 |
1997/08/20 | 475 | 475 | 454 | 469 | 214,000 |
1997/08/19 | 390 | 430 | 390 | 425 | 73,000 |
1997/08/18 | 370 | 391 | 370 | 381 | 24,000 |
1997/08/15 | 368 | 380 | 368 | 380 | 11,000 |
1997/08/14 | 368 | 368 | 368 | 368 | 3,000 |
1997/08/13 | 355 | 355 | 350 | 350 | 5,000 |
1997/08/12 | 346 | 346 | 345 | 345 | 7,000 |
1997/08/11 | 344 | 344 | 344 | 344 | 1,000 |
1997/08/08 | 340 | 341 | 340 | 341 | 26,000 |
1997/08/07 | 344 | 345 | 340 | 343 | 21,000 |
1997/08/06 | 350 | 350 | 340 | 340 | 39,000 |
1997/08/05 | 373 | 374 | 360 | 360 | 35,000 |
1997/08/04 | 370 | 373 | 367 | 371 | 25,000 |
1997/08/01 | 365 | 365 | 365 | 365 | 4,000 |
1997/07/31 | 368 | 368 | 365 | 365 | 14,000 |
1997/07/30 | 370 | 370 | 365 | 366 | 23,000 |
1997/07/29 | 390 | 390 | 380 | 380 | 21,000 |
1997/07/28 | 391 | 391 | 380 | 390 | 13,000 |
1997/07/25 | 389 | 391 | 384 | 384 | 13,000 |
1997/07/24 | 390 | 390 | 385 | 385 | 6,000 |
1997/07/23 | 390 | 391 | 385 | 391 | 6,000 |
1997/07/22 | 392 | 394 | 391 | 391 | 4,000 |
1997/07/18 | 390 | 391 | 390 | 391 | 28,000 |
1997/07/17 | 400 | 400 | 390 | 390 | 30,000 |
1997/07/16 | 398 | 399 | 395 | 395 | 6,000 |
1997/07/15 | 392 | 401 | 392 | 398 | 18,000 |
1997/07/14 | 403 | 404 | 391 | 392 | 10,000 |
1997/07/11 | 415 | 415 | 404 | 404 | 20,000 |
1997/07/10 | 410 | 415 | 409 | 415 | 15,000 |
1997/07/09 | 410 | 410 | 403 | 410 | 15,000 |
1997/07/08 | 408 | 412 | 407 | 408 | 20,000 |
1997/07/07 | 410 | 417 | 410 | 417 | 12,000 |
1997/07/04 | 430 | 430 | 420 | 420 | 31,000 |
1997/07/03 | 432 | 432 | 431 | 431 | 9,000 |
1997/07/02 | 440 | 440 | 435 | 440 | 30,000 |
1997/07/01 | 435 | 435 | 430 | 431 | 20,000 |
1997/06/30 | 440 | 440 | 437 | 437 | 12,000 |
1997/06/27 | 451 | 451 | 440 | 440 | 8,000 |
1997/06/26 | 450 | 450 | 440 | 450 | 30,000 |
1997/06/25 | 442 | 445 | 442 | 443 | 17,000 |
1997/06/24 | 450 | 450 | 441 | 441 | 18,000 |
1997/06/23 | 454 | 455 | 450 | 451 | 15,000 |
1997/06/20 | 460 | 460 | 449 | 449 | 23,000 |
1997/06/19 | 460 | 463 | 460 | 460 | 6,000 |
1997/06/18 | 480 | 480 | 470 | 470 | 16,000 |
1997/06/17 | 486 | 486 | 480 | 480 | 34,000 |
1997/06/16 | 490 | 490 | 477 | 477 | 21,000 |
1997/06/13 | 490 | 490 | 476 | 480 | 78,000 |
1997/06/12 | 470 | 470 | 459 | 461 | 18,000 |
1997/06/11 | 460 | 468 | 454 | 468 | 18,000 |
1997/06/10 | 458 | 465 | 458 | 464 | 19,000 |
1997/06/09 | 475 | 475 | 451 | 453 | 37,000 |
1997/06/06 | 470 | 470 | 466 | 470 | 23,000 |
1997/06/05 | 480 | 480 | 466 | 466 | 29,000 |
1997/06/04 | 475 | 480 | 466 | 480 | 31,000 |
1997/06/03 | 473 | 485 | 473 | 475 | 34,000 |
1997/06/02 | 490 | 490 | 477 | 478 | 38,000 |
1997/05/30 | 506 | 507 | 485 | 486 | 61,000 |
1997/05/29 | 524 | 524 | 485 | 500 | 255,000 |
1997/05/28 | 452 | 521 | 452 | 514 | 438,000 |
1997/05/27 | 447 | 452 | 445 | 452 | 46,000 |
1997/05/26 | 449 | 449 | 440 | 442 | 23,000 |
1997/05/23 | 440 | 441 | 440 | 440 | 14,000 |
1997/05/22 | 449 | 450 | 440 | 440 | 30,000 |
1997/05/21 | 452 | 456 | 445 | 450 | 64,000 |
1997/05/20 | 445 | 459 | 445 | 457 | 81,000 |
1997/05/19 | 435 | 441 | 435 | 441 | 31,000 |
1997/05/16 | 431 | 435 | 431 | 435 | 40,000 |
1997/05/15 | 435 | 440 | 430 | 430 | 52,000 |
1997/05/14 | 443 | 445 | 430 | 430 | 39,000 |
1997/05/13 | 448 | 448 | 438 | 438 | 37,000 |
1997/05/12 | 420 | 450 | 420 | 448 | 51,000 |
1997/05/09 | 435 | 439 | 429 | 434 | 121,000 |
1997/05/08 | 401 | 439 | 401 | 435 | 123,000 |
1997/05/07 | 398 | 415 | 398 | 409 | 67,000 |
1997/05/06 | 386 | 398 | 386 | 393 | 72,000 |
1997/05/02 | 368 | 368 | 356 | 358 | 15,000 |
1997/05/01 | 365 | 370 | 365 | 368 | 42,000 |
1997/04/30 | 345 | 365 | 345 | 365 | 40,000 |
1997/04/28 | 360 | 360 | 350 | 350 | 73,000 |
1997/04/25 | 369 | 369 | 360 | 360 | 45,000 |
1997/04/24 | 370 | 371 | 365 | 365 | 20,000 |
1997/04/23 | 379 | 380 | 369 | 370 | 33,000 |
1997/04/22 | 385 | 394 | 380 | 380 | 66,000 |
1997/04/21 | 375 | 390 | 373 | 385 | 85,000 |
1997/04/18 | 355 | 365 | 351 | 365 | 63,000 |
1997/04/17 | 342 | 354 | 342 | 345 | 60,000 |
1997/04/16 | 323 | 330 | 323 | 330 | 35,000 |
1997/04/15 | 310 | 317 | 310 | 315 | 83,000 |
1997/04/14 | 320 | 320 | 310 | 310 | 24,000 |
1997/04/11 | 313 | 316 | 310 | 310 | 66,000 |
1997/04/10 | 316 | 325 | 315 | 315 | 52,000 |
1997/04/09 | 353 | 353 | 310 | 315 | 65,000 |
1997/04/08 | 331 | 353 | 329 | 353 | 78,000 |
1997/04/07 | 372 | 372 | 361 | 361 | 45,000 |
1997/04/04 | 383 | 383 | 370 | 370 | 397,000 |
1997/04/03 | 389 | 390 | 385 | 385 | 29,000 |
1997/04/02 | 393 | 393 | 387 | 389 | 26,000 |
1997/04/01 | 390 | 390 | 380 | 388 | 24,000 |
1997/03/31 | 377 | 390 | 377 | 390 | 8,000 |
1997/03/28 | 385 | 385 | 380 | 382 | 83,000 |
1997/03/27 | 400 | 405 | 396 | 396 | 72,000 |
1997/03/26 | 410 | 410 | 400 | 400 | 38,000 |
1997/03/25 | 418 | 423 | 415 | 423 | 18,000 |
1997/03/24 | 406 | 420 | 406 | 420 | 54,000 |
1997/03/21 | 425 | 425 | 415 | 416 | 12,000 |
1997/03/19 | 426 | 426 | 415 | 420 | 32,000 |
1997/03/18 | 412 | 424 | 412 | 424 | 12,000 |
1997/03/17 | 420 | 420 | 411 | 411 | 15,000 |
1997/03/14 | 411 | 414 | 411 | 414 | 23,000 |
1997/03/13 | 418 | 422 | 412 | 422 | 45,000 |
1997/03/12 | 425 | 425 | 420 | 420 | 19,000 |
1997/03/11 | 424 | 425 | 420 | 425 | 7,000 |
1997/03/10 | 425 | 428 | 420 | 427 | 19,000 |
1997/03/07 | 415 | 420 | 415 | 420 | 30,000 |
1997/03/06 | 440 | 440 | 415 | 420 | 58,000 |
1997/03/05 | 460 | 460 | 441 | 441 | 31,000 |
1997/03/04 | 454 | 465 | 450 | 456 | 50,000 |
1997/03/03 | 458 | 458 | 450 | 450 | 40,000 |
1997/02/28 | 451 | 460 | 449 | 453 | 56,000 |
1997/02/27 | 440 | 450 | 435 | 450 | 33,000 |
1997/02/26 | 425 | 439 | 425 | 435 | 82,000 |
1997/02/25 | 425 | 428 | 425 | 425 | 18,000 |
1997/02/24 | 430 | 430 | 421 | 430 | 40,000 |
1997/02/21 | 429 | 429 | 426 | 428 | 26,000 |
1997/02/20 | 430 | 430 | 428 | 428 | 29,000 |
1997/02/19 | 425 | 428 | 421 | 428 | 22,000 |
1997/02/18 | 435 | 440 | 426 | 426 | 14,000 |
1997/02/17 | 430 | 430 | 421 | 425 | 18,000 |
1997/02/14 | 432 | 432 | 425 | 425 | 28,000 |
1997/02/13 | 435 | 436 | 430 | 430 | 11,000 |
1997/02/12 | 425 | 436 | 425 | 426 | 35,000 |
1997/02/10 | 412 | 425 | 412 | 421 | 41,000 |
1997/02/07 | 409 | 415 | 406 | 411 | 57,000 |
1997/02/06 | 433 | 435 | 411 | 411 | 36,000 |
1997/02/05 | 450 | 450 | 430 | 430 | 35,000 |
1997/02/04 | 466 | 468 | 453 | 453 | 41,000 |
1997/02/03 | 455 | 456 | 455 | 456 | 3,000 |
1997/01/31 | 445 | 460 | 445 | 460 | 37,000 |
1997/01/30 | 450 | 451 | 450 | 450 | 38,000 |
1997/01/29 | 454 | 460 | 450 | 450 | 18,000 |
1997/01/28 | 459 | 459 | 454 | 459 | 38,000 |
1997/01/27 | 465 | 465 | 460 | 460 | 25,000 |
1997/01/24 | 461 | 465 | 460 | 460 | 44,000 |
1997/01/23 | 450 | 460 | 450 | 460 | 17,000 |
1997/01/22 | 453 | 460 | 453 | 458 | 26,000 |
1997/01/21 | 453 | 458 | 453 | 453 | 27,000 |
1997/01/20 | 463 | 463 | 458 | 458 | 34,000 |
1997/01/17 | 455 | 474 | 450 | 468 | 45,000 |
1997/01/16 | 446 | 455 | 440 | 450 | 47,000 |
1997/01/14 | 443 | 443 | 435 | 441 | 44,000 |
1997/01/13 | 415 | 439 | 405 | 439 | 107,000 |
1997/01/10 | 420 | 424 | 400 | 410 | 112,000 |
1997/01/09 | 443 | 443 | 420 | 420 | 59,000 |
1997/01/08 | 450 | 450 | 440 | 449 | 40,000 |
1997/01/07 | 465 | 465 | 450 | 450 | 44,000 |
1997/01/06 | 460 | 460 | 460 | 460 | 7,000 |