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 |
---|---|---|---|---|---|
1998/12/30 | 221 | 225 | 220 | 225 | 4,000 |
1998/12/29 | 225 | 227 | 220 | 220 | 16,000 |
1998/12/28 | 238 | 238 | 227 | 227 | 13,000 |
1998/12/25 | 238 | 238 | 228 | 228 | 18,000 |
1998/12/24 | 234 | 234 | 228 | 228 | 17,000 |
1998/12/22 | 230 | 235 | 230 | 235 | 15,000 |
1998/12/21 | 235 | 235 | 229 | 230 | 10,000 |
1998/12/18 | 242 | 242 | 228 | 230 | 9,000 |
1998/12/17 | 232 | 232 | 228 | 228 | 12,000 |
1998/12/16 | 241 | 241 | 232 | 232 | 9,000 |
1998/12/15 | 236 | 236 | 236 | 236 | 7,000 |
1998/12/14 | 239 | 247 | 236 | 236 | 16,000 |
1998/12/11 | 256 | 256 | 254 | 254 | 21,000 |
1998/12/10 | 260 | 261 | 253 | 259 | 64,000 |
1998/12/09 | 245 | 255 | 245 | 253 | 47,000 |
1998/12/08 | 240 | 253 | 240 | 242 | 13,000 |
1998/12/07 | 241 | 255 | 236 | 255 | 23,000 |
1998/12/04 | 240 | 243 | 240 | 243 | 10,000 |
1998/12/03 | 246 | 250 | 238 | 238 | 38,000 |
1998/12/02 | 247 | 247 | 240 | 245 | 24,000 |
1998/12/01 | 248 | 250 | 241 | 241 | 43,000 |
1998/11/30 | 270 | 270 | 255 | 258 | 58,000 |
1998/11/27 | 266 | 272 | 260 | 261 | 188,000 |
1998/11/26 | 230 | 263 | 224 | 256 | 213,000 |
1998/11/25 | 230 | 230 | 222 | 225 | 55,000 |
1998/11/24 | 230 | 230 | 224 | 229 | 69,000 |
1998/11/20 | 221 | 222 | 220 | 221 | 51,000 |
1998/11/19 | 235 | 235 | 223 | 223 | 101,000 |
1998/11/18 | 212 | 235 | 212 | 235 | 91,000 |
1998/11/17 | 211 | 215 | 210 | 212 | 29,000 |
1998/11/16 | 211 | 215 | 211 | 215 | 20,000 |
1998/11/13 | 210 | 210 | 210 | 210 | 8,000 |
1998/11/12 | 220 | 220 | 210 | 219 | 11,000 |
1998/11/11 | 211 | 215 | 210 | 215 | 14,000 |
1998/11/10 | 220 | 220 | 210 | 212 | 20,000 |
1998/11/09 | 220 | 220 | 215 | 218 | 15,000 |
1998/11/06 | 216 | 216 | 210 | 210 | 17,000 |
1998/11/05 | 219 | 220 | 215 | 216 | 20,000 |
1998/11/04 | 215 | 220 | 210 | 210 | 30,000 |
1998/11/02 | 211 | 215 | 204 | 210 | 15,000 |
1998/10/30 | 201 | 210 | 200 | 210 | 26,000 |
1998/10/29 | 210 | 210 | 201 | 201 | 11,000 |
1998/10/28 | 206 | 210 | 206 | 206 | 13,000 |
1998/10/27 | 220 | 220 | 206 | 206 | 10,000 |
1998/10/26 | 215 | 215 | 206 | 206 | 16,000 |
1998/10/23 | 222 | 222 | 210 | 215 | 22,000 |
1998/10/22 | 220 | 225 | 215 | 223 | 28,000 |
1998/10/21 | 209 | 215 | 209 | 211 | 17,000 |
1998/10/20 | 211 | 215 | 210 | 210 | 14,000 |
1998/10/19 | 210 | 210 | 206 | 206 | 11,000 |
1998/10/16 | 210 | 215 | 210 | 215 | 7,000 |
1998/10/15 | 215 | 216 | 201 | 201 | 17,000 |
1998/10/14 | 221 | 225 | 215 | 215 | 30,000 |
1998/10/13 | 215 | 216 | 215 | 215 | 30,000 |
1998/10/12 | 220 | 220 | 210 | 210 | 58,000 |
1998/10/09 | 217 | 221 | 203 | 205 | 28,000 |
1998/10/08 | 217 | 217 | 215 | 215 | 25,000 |
1998/10/07 | 210 | 220 | 209 | 217 | 41,000 |
1998/10/06 | 191 | 213 | 191 | 203 | 20,000 |
1998/10/05 | 217 | 218 | 185 | 185 | 23,000 |
1998/10/02 | 185 | 212 | 180 | 212 | 38,000 |
1998/10/01 | 195 | 196 | 183 | 183 | 40,000 |
1998/09/30 | 205 | 207 | 195 | 195 | 81,000 |
1998/09/29 | 212 | 212 | 208 | 212 | 51,000 |
1998/09/28 | 215 | 215 | 210 | 211 | 37,000 |
1998/09/25 | 220 | 222 | 210 | 210 | 40,000 |
1998/09/24 | 230 | 230 | 220 | 222 | 10,000 |
1998/09/22 | 220 | 230 | 215 | 230 | 38,000 |
1998/09/21 | 220 | 229 | 220 | 221 | 21,000 |
1998/09/18 | 221 | 225 | 219 | 220 | 21,000 |
1998/09/17 | 222 | 227 | 216 | 216 | 117,000 |
1998/09/16 | 227 | 230 | 216 | 216 | 48,000 |
1998/09/14 | 230 | 231 | 225 | 225 | 56,000 |
1998/09/11 | 235 | 236 | 222 | 229 | 90,000 |
1998/09/10 | 250 | 250 | 230 | 230 | 82,000 |
1998/09/09 | 257 | 257 | 248 | 248 | 30,000 |
1998/09/08 | 256 | 261 | 256 | 257 | 29,000 |
1998/09/07 | 240 | 255 | 230 | 255 | 41,000 |
1998/09/04 | 255 | 255 | 225 | 230 | 465,000 |
1998/09/03 | 255 | 255 | 250 | 250 | 70,000 |
1998/09/02 | 258 | 262 | 250 | 253 | 131,000 |
1998/09/01 | 255 | 256 | 252 | 253 | 22,000 |
1998/08/31 | 261 | 261 | 255 | 255 | 28,000 |
1998/08/28 | 269 | 269 | 255 | 260 | 47,000 |
1998/08/27 | 285 | 285 | 280 | 280 | 19,000 |
1998/08/26 | 305 | 305 | 286 | 286 | 53,000 |
1998/08/25 | 288 | 300 | 288 | 300 | 4,000 |
1998/08/24 | 295 | 297 | 288 | 288 | 20,000 |
1998/08/21 | 297 | 300 | 295 | 297 | 7,000 |
1998/08/20 | 296 | 305 | 296 | 305 | 6,000 |
1998/08/19 | 293 | 300 | 293 | 295 | 5,000 |
1998/08/18 | 290 | 292 | 290 | 292 | 3,000 |
1998/08/17 | 290 | 295 | 290 | 290 | 7,000 |
1998/08/14 | 295 | 295 | 286 | 286 | 4,000 |
1998/08/13 | 295 | 300 | 280 | 290 | 37,000 |
1998/08/12 | 300 | 300 | 295 | 295 | 8,000 |
1998/08/11 | 300 | 300 | 300 | 300 | 17,000 |
1998/08/10 | 305 | 305 | 305 | 305 | 7,000 |
1998/08/07 | 314 | 315 | 310 | 310 | 18,000 |
1998/08/06 | 311 | 313 | 310 | 311 | 9,000 |
1998/08/05 | 310 | 315 | 310 | 315 | 16,000 |
1998/08/04 | 315 | 316 | 311 | 311 | 25,000 |
1998/08/03 | 321 | 321 | 316 | 316 | 6,000 |
1998/07/31 | 315 | 316 | 314 | 316 | 44,000 |
1998/07/30 | 316 | 316 | 314 | 314 | 46,000 |
1998/07/29 | 313 | 320 | 313 | 315 | 27,000 |
1998/07/28 | 321 | 323 | 313 | 313 | 31,000 |
1998/07/27 | 325 | 328 | 322 | 322 | 17,000 |
1998/07/24 | 330 | 335 | 320 | 325 | 42,000 |
1998/07/23 | 338 | 338 | 323 | 323 | 37,000 |
1998/07/22 | 340 | 340 | 337 | 337 | 6,000 |
1998/07/21 | 360 | 360 | 350 | 350 | 12,000 |
1998/07/17 | 347 | 355 | 347 | 350 | 38,000 |
1998/07/16 | 350 | 350 | 347 | 347 | 2,000 |
1998/07/15 | 352 | 353 | 347 | 347 | 5,000 |
1998/07/14 | 356 | 357 | 352 | 352 | 15,000 |
1998/07/13 | 352 | 352 | 350 | 350 | 7,000 |
1998/07/10 | 367 | 370 | 352 | 352 | 18,000 |
1998/07/09 | 365 | 365 | 355 | 355 | 12,000 |
1998/07/08 | 370 | 370 | 365 | 365 | 7,000 |
1998/07/07 | 380 | 380 | 364 | 366 | 37,000 |
1998/07/06 | 351 | 364 | 350 | 364 | 24,000 |
1998/07/02 | 359 | 360 | 350 | 350 | 12,000 |
1998/07/01 | 353 | 353 | 349 | 352 | 9,000 |
1998/06/30 | 365 | 370 | 360 | 363 | 29,000 |
1998/06/29 | 360 | 360 | 357 | 359 | 6,000 |
1998/06/26 | 350 | 355 | 347 | 355 | 22,000 |
1998/06/25 | 349 | 350 | 349 | 350 | 8,000 |
1998/06/24 | 337 | 337 | 333 | 335 | 4,000 |
1998/06/23 | 345 | 350 | 345 | 347 | 10,000 |
1998/06/22 | 332 | 340 | 332 | 340 | 11,000 |
1998/06/19 | 323 | 327 | 323 | 327 | 16,000 |
1998/06/18 | 325 | 336 | 325 | 328 | 22,000 |
1998/06/17 | 316 | 317 | 316 | 317 | 9,000 |
1998/06/16 | 313 | 315 | 312 | 315 | 8,000 |
1998/06/12 | 325 | 325 | 325 | 325 | 17,000 |
1998/06/11 | 311 | 320 | 311 | 312 | 11,000 |
1998/06/10 | 311 | 311 | 310 | 311 | 53,000 |
1998/06/09 | 310 | 311 | 310 | 310 | 14,000 |
1998/06/08 | 316 | 316 | 311 | 311 | 4,000 |
1998/06/05 | 320 | 320 | 320 | 320 | 1,000 |
1998/06/04 | 311 | 320 | 311 | 320 | 17,000 |
1998/06/03 | 317 | 317 | 310 | 312 | 11,000 |
1998/06/02 | 320 | 320 | 311 | 312 | 12,000 |
1998/06/01 | 325 | 325 | 320 | 321 | 7,000 |
1998/05/29 | 337 | 337 | 325 | 325 | 4,000 |
1998/05/28 | 330 | 330 | 330 | 330 | 11,000 |
1998/05/27 | 339 | 339 | 335 | 335 | 4,000 |
1998/05/26 | 349 | 349 | 339 | 339 | 6,000 |
1998/05/25 | 356 | 356 | 353 | 353 | 7,000 |
1998/05/22 | 357 | 357 | 356 | 356 | 3,000 |
1998/05/21 | 336 | 352 | 336 | 352 | 8,000 |
1998/05/20 | 311 | 316 | 311 | 316 | 6,000 |
1998/05/19 | 314 | 314 | 310 | 311 | 7,000 |
1998/05/18 | 310 | 313 | 308 | 310 | 8,000 |
1998/05/15 | 306 | 318 | 306 | 318 | 4,000 |
1998/05/14 | 313 | 318 | 313 | 318 | 2,000 |
1998/05/13 | 312 | 312 | 312 | 312 | 1,000 |
1998/05/12 | 306 | 306 | 306 | 306 | 1,000 |
1998/05/11 | 309 | 309 | 306 | 306 | 2,000 |
1998/05/08 | 302 | 314 | 301 | 314 | 4,000 |
1998/05/07 | 305 | 305 | 303 | 303 | 5,000 |
1998/05/06 | 315 | 315 | 310 | 310 | 5,000 |
1998/05/01 | 311 | 315 | 310 | 310 | 12,000 |
1998/04/30 | 310 | 320 | 310 | 310 | 4,000 |
1998/04/28 | 305 | 315 | 303 | 305 | 24,000 |
1998/04/27 | 335 | 335 | 315 | 315 | 22,000 |
1998/04/24 | 330 | 335 | 325 | 335 | 17,000 |
1998/04/23 | 324 | 324 | 321 | 321 | 2,000 |
1998/04/22 | 335 | 335 | 324 | 324 | 20,000 |
1998/04/21 | 330 | 338 | 330 | 338 | 11,000 |
1998/04/20 | 341 | 341 | 330 | 330 | 9,000 |
1998/04/17 | 342 | 342 | 331 | 331 | 8,000 |
1998/04/16 | 338 | 338 | 337 | 337 | 5,000 |
1998/04/15 | 340 | 340 | 335 | 336 | 10,000 |
1998/04/13 | 351 | 351 | 345 | 345 | 4,000 |
1998/04/10 | 355 | 356 | 341 | 341 | 16,000 |
1998/04/09 | 351 | 352 | 345 | 345 | 11,000 |
1998/04/08 | 352 | 352 | 348 | 350 | 10,000 |
1998/04/07 | 331 | 341 | 331 | 332 | 42,000 |
1998/04/06 | 314 | 320 | 314 | 320 | 31,000 |
1998/04/03 | 300 | 320 | 300 | 312 | 73,000 |
1998/04/02 | 326 | 326 | 300 | 300 | 67,000 |
1998/04/01 | 350 | 350 | 325 | 326 | 50,000 |
1998/03/31 | 355 | 357 | 355 | 355 | 18,000 |
1998/03/30 | 366 | 366 | 355 | 355 | 27,000 |
1998/03/27 | 399 | 399 | 365 | 370 | 24,000 |
1998/03/26 | 360 | 389 | 360 | 389 | 29,000 |
1998/03/25 | 372 | 372 | 350 | 360 | 77,000 |
1998/03/24 | 381 | 385 | 365 | 370 | 42,000 |
1998/03/23 | 413 | 413 | 381 | 381 | 59,000 |
1998/03/20 | 395 | 395 | 390 | 390 | 5,000 |
1998/03/19 | 391 | 395 | 390 | 390 | 24,000 |
1998/03/18 | 395 | 396 | 390 | 390 | 20,000 |
1998/03/17 | 395 | 405 | 386 | 390 | 18,000 |
1998/03/16 | 412 | 412 | 395 | 395 | 34,000 |
1998/03/13 | 413 | 420 | 412 | 412 | 20,000 |
1998/03/12 | 405 | 405 | 395 | 400 | 40,000 |
1998/03/11 | 412 | 420 | 410 | 410 | 53,000 |
1998/03/10 | 414 | 415 | 410 | 410 | 88,000 |
1998/03/09 | 448 | 448 | 438 | 439 | 54,000 |
1998/03/06 | 425 | 440 | 415 | 438 | 94,000 |
1998/03/05 | 405 | 420 | 401 | 420 | 424,000 |
1998/03/04 | 410 | 415 | 400 | 405 | 83,000 |
1998/03/03 | 445 | 445 | 410 | 415 | 77,000 |
1998/03/02 | 400 | 445 | 399 | 443 | 206,000 |
1998/02/27 | 388 | 399 | 385 | 399 | 9,000 |
1998/02/26 | 365 | 375 | 355 | 373 | 83,000 |
1998/02/25 | 355 | 363 | 341 | 363 | 72,000 |
1998/02/24 | 375 | 376 | 360 | 360 | 15,000 |
1998/02/23 | 375 | 375 | 370 | 370 | 19,000 |
1998/02/20 | 380 | 380 | 370 | 375 | 38,000 |
1998/02/19 | 390 | 390 | 390 | 390 | 6,000 |
1998/02/18 | 395 | 405 | 390 | 400 | 22,000 |
1998/02/17 | 380 | 380 | 380 | 380 | 26,000 |
1998/02/16 | 396 | 396 | 380 | 381 | 19,000 |
1998/02/13 | 411 | 411 | 395 | 395 | 35,000 |
1998/02/12 | 430 | 435 | 415 | 415 | 55,000 |
1998/02/10 | 447 | 447 | 425 | 430 | 46,000 |
1998/02/09 | 395 | 433 | 395 | 432 | 94,000 |
1998/02/06 | 418 | 418 | 390 | 390 | 63,000 |
1998/02/05 | 370 | 409 | 365 | 409 | 60,000 |
1998/02/04 | 365 | 370 | 360 | 365 | 47,000 |
1998/02/03 | 371 | 371 | 350 | 365 | 59,000 |
1998/02/02 | 365 | 370 | 360 | 361 | 39,000 |
1998/01/30 | 391 | 391 | 360 | 375 | 46,000 |
1998/01/29 | 390 | 390 | 390 | 390 | 29,000 |
1998/01/28 | 470 | 470 | 435 | 440 | 109,000 |
1998/01/27 | 404 | 455 | 400 | 455 | 54,000 |
1998/01/26 | 375 | 405 | 375 | 390 | 69,000 |
1998/01/23 | 365 | 372 | 353 | 355 | 63,000 |
1998/01/22 | 360 | 388 | 350 | 373 | 90,000 |
1998/01/21 | 327 | 355 | 327 | 355 | 108,000 |
1998/01/20 | 320 | 321 | 305 | 316 | 82,000 |
1998/01/19 | 279 | 326 | 279 | 323 | 50,000 |
1998/01/16 | 249 | 287 | 249 | 284 | 44,000 |
1998/01/14 | 245 | 249 | 242 | 249 | 10,000 |
1998/01/13 | 240 | 240 | 240 | 240 | 4,000 |
1998/01/12 | 240 | 243 | 238 | 243 | 8,000 |
1998/01/09 | 249 | 250 | 240 | 244 | 23,000 |
1998/01/08 | 260 | 261 | 250 | 254 | 43,000 |
1998/01/07 | 237 | 237 | 234 | 235 | 14,000 |
1998/01/06 | 214 | 222 | 210 | 222 | 20,000 |
1998/01/05 | 229 | 230 | 219 | 224 | 22,000 |