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 |
---|---|---|---|---|---|
2000/12/29 | 142 | 142 | 140 | 141 | 13,000 |
2000/12/28 | 142 | 142 | 140 | 142 | 52,000 |
2000/12/27 | 144 | 144 | 141 | 143 | 20,000 |
2000/12/26 | 142 | 142 | 141 | 141 | 57,000 |
2000/12/25 | 141 | 143 | 140 | 142 | 48,000 |
2000/12/22 | 142 | 144 | 140 | 140 | 43,000 |
2000/12/21 | 143 | 144 | 141 | 141 | 50,000 |
2000/12/20 | 147 | 147 | 144 | 145 | 50,000 |
2000/12/19 | 148 | 148 | 146 | 146 | 40,000 |
2000/12/18 | 147 | 150 | 147 | 149 | 27,000 |
2000/12/15 | 146 | 151 | 146 | 147 | 14,000 |
2000/12/14 | 146 | 152 | 146 | 152 | 35,000 |
2000/12/13 | 148 | 148 | 145 | 145 | 89,000 |
2000/12/12 | 152 | 152 | 148 | 148 | 77,000 |
2000/12/11 | 147 | 149 | 147 | 148 | 46,000 |
2000/12/08 | 145 | 150 | 145 | 147 | 75,000 |
2000/12/07 | 149 | 149 | 147 | 148 | 27,000 |
2000/12/06 | 152 | 152 | 149 | 149 | 41,000 |
2000/12/05 | 153 | 155 | 151 | 151 | 29,000 |
2000/12/04 | 147 | 152 | 147 | 152 | 56,000 |
2000/12/01 | 142 | 145 | 142 | 142 | 18,000 |
2000/11/30 | 144 | 144 | 141 | 141 | 28,000 |
2000/11/29 | 145 | 145 | 144 | 144 | 5,000 |
2000/11/28 | 148 | 148 | 147 | 148 | 13,000 |
2000/11/27 | 150 | 150 | 150 | 150 | 18,000 |
2000/11/24 | 148 | 148 | 143 | 143 | 17,000 |
2000/11/22 | 145 | 145 | 144 | 144 | 6,000 |
2000/11/21 | 140 | 141 | 140 | 140 | 89,000 |
2000/11/20 | 144 | 144 | 140 | 140 | 21,000 |
2000/11/17 | 144 | 144 | 144 | 144 | 1,000 |
2000/11/16 | 142 | 145 | 141 | 145 | 25,000 |
2000/11/15 | 142 | 143 | 141 | 141 | 35,000 |
2000/11/14 | 143 | 143 | 141 | 141 | 11,000 |
2000/11/13 | 145 | 145 | 140 | 143 | 36,000 |
2000/11/10 | 147 | 147 | 145 | 146 | 18,000 |
2000/11/09 | 148 | 148 | 148 | 148 | 9,000 |
2000/11/08 | 150 | 150 | 148 | 149 | 15,000 |
2000/11/07 | 148 | 152 | 148 | 152 | 27,000 |
2000/11/06 | 145 | 148 | 144 | 148 | 34,000 |
2000/11/02 | 145 | 145 | 144 | 145 | 11,000 |
2000/11/01 | 144 | 145 | 144 | 144 | 35,000 |
2000/10/31 | 144 | 145 | 142 | 144 | 30,000 |
2000/10/30 | 146 | 149 | 145 | 145 | 16,000 |
2000/10/27 | 155 | 155 | 148 | 149 | 17,000 |
2000/10/26 | 150 | 152 | 145 | 152 | 45,000 |
2000/10/25 | 152 | 154 | 150 | 150 | 20,000 |
2000/10/24 | 151 | 154 | 151 | 152 | 18,000 |
2000/10/23 | 157 | 157 | 153 | 156 | 6,000 |
2000/10/20 | 150 | 157 | 150 | 157 | 31,000 |
2000/10/19 | 150 | 152 | 150 | 150 | 49,000 |
2000/10/18 | 153 | 153 | 150 | 151 | 36,000 |
2000/10/17 | 158 | 158 | 150 | 150 | 56,000 |
2000/10/16 | 160 | 160 | 158 | 160 | 19,000 |
2000/10/13 | 156 | 160 | 155 | 158 | 75,000 |
2000/10/12 | 160 | 160 | 153 | 158 | 43,000 |
2000/10/11 | 168 | 168 | 160 | 160 | 41,000 |
2000/10/10 | 168 | 170 | 168 | 168 | 13,000 |
2000/10/06 | 169 | 171 | 169 | 170 | 13,000 |
2000/10/05 | 169 | 169 | 168 | 168 | 12,000 |
2000/10/04 | 168 | 173 | 168 | 169 | 8,000 |
2000/10/03 | 172 | 173 | 168 | 173 | 6,000 |
2000/10/02 | 170 | 172 | 169 | 172 | 18,000 |
2000/09/29 | 174 | 174 | 168 | 170 | 52,000 |
2000/09/28 | 170 | 176 | 170 | 170 | 39,000 |
2000/09/27 | 177 | 177 | 173 | 174 | 12,000 |
2000/09/26 | 178 | 178 | 175 | 175 | 14,000 |
2000/09/25 | 171 | 180 | 170 | 170 | 13,000 |
2000/09/22 | 170 | 174 | 170 | 170 | 16,000 |
2000/09/21 | 173 | 178 | 170 | 176 | 19,000 |
2000/09/20 | 170 | 180 | 170 | 178 | 40,000 |
2000/09/19 | 168 | 171 | 168 | 171 | 25,000 |
2000/09/18 | 168 | 172 | 168 | 171 | 15,000 |
2000/09/14 | 168 | 170 | 168 | 170 | 28,000 |
2000/09/13 | 169 | 171 | 167 | 171 | 21,000 |
2000/09/12 | 168 | 169 | 166 | 169 | 28,000 |
2000/09/11 | 170 | 170 | 169 | 169 | 7,000 |
2000/09/08 | 170 | 170 | 168 | 170 | 25,000 |
2000/09/07 | 175 | 176 | 170 | 171 | 21,000 |
2000/09/06 | 172 | 176 | 172 | 176 | 41,000 |
2000/09/05 | 174 | 174 | 173 | 173 | 15,000 |
2000/09/04 | 173 | 175 | 172 | 174 | 25,000 |
2000/09/01 | 173 | 175 | 173 | 175 | 16,000 |
2000/08/31 | 173 | 176 | 173 | 175 | 12,000 |
2000/08/30 | 177 | 180 | 175 | 177 | 32,000 |
2000/08/29 | 181 | 181 | 178 | 178 | 22,000 |
2000/08/28 | 182 | 183 | 181 | 182 | 28,000 |
2000/08/25 | 179 | 182 | 178 | 180 | 33,000 |
2000/08/24 | 177 | 179 | 175 | 177 | 23,000 |
2000/08/23 | 177 | 177 | 176 | 177 | 8,000 |
2000/08/22 | 177 | 177 | 175 | 177 | 10,000 |
2000/08/21 | 178 | 179 | 174 | 177 | 19,000 |
2000/08/18 | 174 | 178 | 174 | 178 | 13,000 |
2000/08/17 | 176 | 178 | 176 | 177 | 11,000 |
2000/08/16 | 176 | 178 | 175 | 178 | 11,000 |
2000/08/15 | 177 | 177 | 176 | 176 | 22,000 |
2000/08/14 | 183 | 183 | 177 | 177 | 6,000 |
2000/08/11 | 175 | 176 | 174 | 176 | 13,000 |
2000/08/10 | 176 | 177 | 175 | 176 | 12,000 |
2000/08/09 | 172 | 178 | 172 | 175 | 20,000 |
2000/08/08 | 173 | 179 | 173 | 178 | 22,000 |
2000/08/07 | 173 | 174 | 172 | 172 | 13,000 |
2000/08/04 | 172 | 173 | 171 | 173 | 57,000 |
2000/08/03 | 172 | 172 | 171 | 172 | 36,000 |
2000/08/02 | 174 | 175 | 172 | 172 | 37,000 |
2000/08/01 | 175 | 177 | 172 | 174 | 50,000 |
2000/07/31 | 179 | 179 | 170 | 178 | 42,000 |
2000/07/28 | 179 | 179 | 178 | 179 | 23,000 |
2000/07/27 | 183 | 183 | 180 | 181 | 31,000 |
2000/07/26 | 188 | 188 | 183 | 183 | 15,000 |
2000/07/25 | 182 | 182 | 178 | 180 | 38,000 |
2000/07/24 | 192 | 192 | 182 | 182 | 40,000 |
2000/07/21 | 194 | 195 | 192 | 192 | 37,000 |
2000/07/19 | 196 | 196 | 192 | 193 | 84,000 |
2000/07/18 | 200 | 202 | 195 | 195 | 68,000 |
2000/07/17 | 197 | 205 | 196 | 202 | 71,000 |
2000/07/14 | 196 | 200 | 196 | 196 | 43,000 |
2000/07/13 | 201 | 201 | 194 | 196 | 75,000 |
2000/07/12 | 202 | 204 | 201 | 202 | 81,000 |
2000/07/11 | 205 | 206 | 200 | 206 | 110,000 |
2000/07/10 | 200 | 207 | 198 | 207 | 123,000 |
2000/07/07 | 198 | 198 | 185 | 188 | 52,000 |
2000/07/06 | 195 | 198 | 195 | 198 | 50,000 |
2000/07/05 | 200 | 200 | 195 | 195 | 54,000 |
2000/07/04 | 210 | 210 | 200 | 200 | 119,000 |
2000/07/03 | 194 | 205 | 194 | 205 | 163,000 |
2000/06/30 | 191 | 194 | 191 | 192 | 62,000 |
2000/06/29 | 185 | 193 | 185 | 187 | 65,000 |
2000/06/28 | 185 | 187 | 180 | 180 | 89,000 |
2000/06/27 | 186 | 187 | 182 | 182 | 63,000 |
2000/06/26 | 186 | 187 | 185 | 185 | 31,000 |
2000/06/23 | 184 | 185 | 184 | 185 | 32,000 |
2000/06/22 | 184 | 184 | 183 | 184 | 29,000 |
2000/06/21 | 183 | 185 | 182 | 182 | 36,000 |
2000/06/20 | 190 | 190 | 183 | 183 | 27,000 |
2000/06/19 | 181 | 188 | 175 | 188 | 56,000 |
2000/06/16 | 180 | 182 | 180 | 182 | 21,000 |
2000/06/15 | 188 | 190 | 181 | 181 | 55,000 |
2000/06/14 | 200 | 203 | 181 | 190 | 67,000 |
2000/06/13 | 200 | 210 | 195 | 204 | 419,000 |
2000/06/12 | 180 | 200 | 177 | 195 | 375,000 |
2000/06/09 | 170 | 174 | 168 | 170 | 70,000 |
2000/06/08 | 175 | 175 | 167 | 168 | 39,000 |
2000/06/07 | 164 | 177 | 162 | 176 | 67,000 |
2000/06/06 | 164 | 164 | 162 | 162 | 42,000 |
2000/06/05 | 168 | 168 | 163 | 164 | 36,000 |
2000/06/02 | 162 | 165 | 162 | 162 | 54,000 |
2000/06/01 | 167 | 167 | 162 | 162 | 24,000 |
2000/05/31 | 167 | 167 | 167 | 167 | 17,000 |
2000/05/30 | 167 | 168 | 166 | 167 | 36,000 |
2000/05/29 | 168 | 168 | 166 | 167 | 34,000 |
2000/05/26 | 174 | 174 | 165 | 165 | 17,000 |
2000/05/25 | 172 | 172 | 162 | 162 | 12,000 |
2000/05/24 | 170 | 172 | 165 | 172 | 27,000 |
2000/05/23 | 171 | 172 | 170 | 170 | 26,000 |
2000/05/22 | 171 | 175 | 171 | 174 | 12,000 |
2000/05/19 | 171 | 171 | 168 | 171 | 18,000 |
2000/05/18 | 171 | 171 | 170 | 170 | 24,000 |
2000/05/17 | 175 | 175 | 170 | 170 | 9,000 |
2000/05/16 | 169 | 175 | 167 | 170 | 64,000 |
2000/05/15 | 167 | 172 | 167 | 170 | 30,000 |
2000/05/12 | 170 | 170 | 167 | 167 | 8,000 |
2000/05/11 | 166 | 166 | 160 | 160 | 23,000 |
2000/05/10 | 165 | 168 | 165 | 167 | 11,000 |
2000/05/09 | 161 | 165 | 161 | 165 | 26,000 |
2000/05/08 | 173 | 173 | 166 | 166 | 6,000 |
2000/05/02 | 174 | 174 | 165 | 166 | 11,000 |
2000/05/01 | 161 | 176 | 160 | 174 | 63,000 |
2000/04/28 | 161 | 164 | 160 | 160 | 22,000 |
2000/04/27 | 176 | 176 | 164 | 164 | 32,000 |
2000/04/26 | 178 | 178 | 172 | 172 | 12,000 |
2000/04/25 | 169 | 170 | 168 | 170 | 14,000 |
2000/04/24 | 166 | 170 | 166 | 170 | 64,000 |
2000/04/21 | 168 | 172 | 168 | 172 | 17,000 |
2000/04/20 | 175 | 179 | 173 | 179 | 24,000 |
2000/04/19 | 180 | 180 | 176 | 178 | 30,000 |
2000/04/18 | 173 | 180 | 173 | 179 | 28,000 |
2000/04/17 | 185 | 185 | 165 | 168 | 75,000 |
2000/04/14 | 186 | 187 | 186 | 187 | 21,000 |
2000/04/13 | 186 | 187 | 185 | 187 | 26,000 |
2000/04/12 | 185 | 188 | 185 | 187 | 31,000 |
2000/04/11 | 187 | 189 | 186 | 189 | 26,000 |
2000/04/10 | 185 | 198 | 185 | 189 | 37,000 |
2000/04/07 | 182 | 185 | 180 | 185 | 28,000 |
2000/04/06 | 181 | 181 | 178 | 181 | 25,000 |
2000/04/05 | 180 | 182 | 178 | 180 | 32,000 |
2000/04/04 | 179 | 179 | 176 | 177 | 28,000 |
2000/04/03 | 183 | 183 | 175 | 175 | 27,000 |
2000/03/31 | 179 | 180 | 175 | 180 | 24,000 |
2000/03/30 | 175 | 178 | 175 | 176 | 22,000 |
2000/03/29 | 175 | 180 | 175 | 180 | 36,000 |
2000/03/28 | 179 | 180 | 176 | 176 | 34,000 |
2000/03/27 | 177 | 177 | 172 | 176 | 32,000 |
2000/03/24 | 177 | 177 | 170 | 171 | 61,000 |
2000/03/23 | 175 | 176 | 172 | 172 | 53,000 |
2000/03/22 | 170 | 172 | 170 | 170 | 20,000 |
2000/03/21 | 173 | 175 | 170 | 170 | 102,000 |
2000/03/17 | 174 | 174 | 172 | 172 | 19,000 |
2000/03/16 | 173 | 174 | 170 | 174 | 21,000 |
2000/03/15 | 170 | 172 | 168 | 172 | 21,000 |
2000/03/14 | 170 | 170 | 168 | 170 | 24,000 |
2000/03/13 | 175 | 175 | 165 | 168 | 39,000 |
2000/03/10 | 173 | 173 | 169 | 170 | 87,000 |
2000/03/09 | 161 | 168 | 161 | 163 | 16,000 |
2000/03/08 | 168 | 170 | 160 | 164 | 71,000 |
2000/03/07 | 169 | 169 | 168 | 168 | 25,000 |
2000/03/06 | 172 | 175 | 169 | 169 | 49,000 |
2000/03/03 | 171 | 172 | 170 | 172 | 19,000 |
2000/03/02 | 170 | 175 | 170 | 173 | 28,000 |
2000/03/01 | 173 | 173 | 167 | 170 | 34,000 |
2000/02/29 | 171 | 171 | 165 | 165 | 29,000 |
2000/02/28 | 175 | 175 | 160 | 163 | 89,000 |
2000/02/25 | 175 | 175 | 170 | 170 | 36,000 |
2000/02/24 | 171 | 173 | 167 | 173 | 31,000 |
2000/02/23 | 170 | 172 | 166 | 167 | 10,000 |
2000/02/22 | 176 | 178 | 166 | 170 | 67,000 |
2000/02/21 | 180 | 188 | 176 | 176 | 140,000 |
2000/02/18 | 169 | 175 | 166 | 175 | 206,000 |
2000/02/17 | 167 | 169 | 166 | 168 | 51,000 |
2000/02/16 | 171 | 171 | 166 | 167 | 94,000 |
2000/02/15 | 171 | 175 | 171 | 171 | 32,000 |
2000/02/14 | 180 | 180 | 171 | 171 | 71,000 |
2000/02/10 | 182 | 184 | 179 | 181 | 38,000 |
2000/02/09 | 187 | 187 | 178 | 182 | 128,000 |
2000/02/08 | 187 | 187 | 183 | 186 | 39,000 |
2000/02/07 | 189 | 189 | 185 | 187 | 51,000 |
2000/02/04 | 187 | 194 | 187 | 190 | 57,000 |
2000/02/03 | 198 | 198 | 191 | 198 | 22,000 |
2000/02/02 | 202 | 202 | 198 | 199 | 22,000 |
2000/02/01 | 196 | 203 | 196 | 198 | 12,000 |
2000/01/31 | 199 | 200 | 195 | 195 | 20,000 |
2000/01/28 | 199 | 202 | 187 | 195 | 36,000 |
2000/01/27 | 216 | 216 | 196 | 209 | 68,000 |
2000/01/26 | 211 | 211 | 186 | 186 | 82,000 |
2000/01/25 | 201 | 210 | 200 | 201 | 39,000 |
2000/01/24 | 200 | 200 | 193 | 200 | 35,000 |
2000/01/21 | 198 | 200 | 195 | 196 | 46,000 |
2000/01/20 | 211 | 211 | 197 | 198 | 77,000 |
2000/01/19 | 220 | 220 | 206 | 206 | 104,000 |
2000/01/18 | 233 | 234 | 210 | 213 | 180,000 |
2000/01/17 | 200 | 235 | 200 | 223 | 403,000 |
2000/01/14 | 180 | 190 | 180 | 190 | 152,000 |
2000/01/13 | 173 | 175 | 172 | 175 | 110,000 |
2000/01/12 | 172 | 173 | 172 | 172 | 37,000 |
2000/01/11 | 172 | 172 | 172 | 172 | 40,000 |
2000/01/07 | 172 | 176 | 171 | 172 | 8,000 |
2000/01/06 | 188 | 188 | 171 | 172 | 14,000 |
2000/01/05 | 170 | 181 | 170 | 173 | 26,000 |
2000/01/04 | 171 | 171 | 171 | 171 | 8,000 |