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 |
---|---|---|---|---|---|
2001/12/28 | 100 | 103 | 95 | 100 | 62,000 |
2001/12/27 | 105 | 105 | 95 | 97 | 61,000 |
2001/12/26 | 97 | 105 | 94 | 95 | 72,000 |
2001/12/25 | 95 | 97 | 92 | 94 | 73,000 |
2001/12/21 | 98 | 99 | 91 | 92 | 118,000 |
2001/12/20 | 91 | 95 | 89 | 93 | 226,000 |
2001/12/19 | 105 | 105 | 80 | 89 | 117,000 |
2001/12/18 | 116 | 116 | 106 | 109 | 61,000 |
2001/12/17 | 125 | 125 | 115 | 125 | 41,000 |
2001/12/14 | 118 | 120 | 115 | 115 | 97,000 |
2001/12/13 | 124 | 124 | 120 | 120 | 23,000 |
2001/12/12 | 121 | 133 | 120 | 120 | 43,000 |
2001/12/11 | 137 | 137 | 124 | 136 | 44,000 |
2001/12/10 | 128 | 128 | 116 | 122 | 52,000 |
2001/12/07 | 132 | 132 | 127 | 127 | 39,000 |
2001/12/06 | 132 | 139 | 132 | 133 | 27,000 |
2001/12/05 | 129 | 134 | 129 | 130 | 37,000 |
2001/12/04 | 144 | 144 | 123 | 125 | 64,000 |
2001/12/03 | 151 | 152 | 143 | 145 | 76,000 |
2001/11/30 | 163 | 163 | 145 | 157 | 133,000 |
2001/11/29 | 163 | 174 | 160 | 160 | 848,000 |
2001/11/28 | 151 | 163 | 149 | 163 | 175,000 |
2001/11/27 | 156 | 158 | 150 | 155 | 112,000 |
2001/11/26 | 155 | 159 | 152 | 156 | 108,000 |
2001/11/22 | 145 | 153 | 137 | 150 | 200,000 |
2001/11/21 | 144 | 161 | 144 | 148 | 266,000 |
2001/11/20 | 130 | 170 | 130 | 163 | 357,000 |
2001/11/19 | 119 | 135 | 119 | 120 | 20,000 |
2001/11/16 | 125 | 129 | 116 | 118 | 24,000 |
2001/11/15 | 123 | 125 | 123 | 125 | 7,000 |
2001/11/14 | 124 | 124 | 123 | 123 | 11,000 |
2001/11/13 | 123 | 125 | 123 | 125 | 13,000 |
2001/11/12 | 125 | 125 | 123 | 123 | 13,000 |
2001/11/09 | 129 | 129 | 126 | 126 | 11,000 |
2001/11/08 | 128 | 135 | 127 | 130 | 33,000 |
2001/11/07 | 127 | 129 | 127 | 129 | 19,000 |
2001/11/06 | 126 | 130 | 126 | 126 | 14,000 |
2001/11/05 | 130 | 132 | 129 | 130 | 18,000 |
2001/11/02 | 130 | 130 | 130 | 130 | 7,000 |
2001/11/01 | 128 | 132 | 127 | 132 | 11,000 |
2001/10/31 | 130 | 133 | 125 | 132 | 35,000 |
2001/10/30 | 131 | 131 | 129 | 131 | 13,000 |
2001/10/29 | 143 | 143 | 135 | 135 | 18,000 |
2001/10/26 | 143 | 143 | 128 | 128 | 42,000 |
2001/10/25 | 133 | 133 | 131 | 133 | 19,000 |
2001/10/24 | 132 | 132 | 125 | 125 | 47,000 |
2001/10/23 | 131 | 132 | 131 | 132 | 16,000 |
2001/10/22 | 125 | 131 | 125 | 131 | 24,000 |
2001/10/19 | 130 | 130 | 125 | 125 | 11,000 |
2001/10/18 | 129 | 132 | 129 | 130 | 32,000 |
2001/10/17 | 127 | 131 | 127 | 130 | 24,000 |
2001/10/16 | 120 | 125 | 120 | 125 | 34,000 |
2001/10/15 | 125 | 128 | 117 | 117 | 41,000 |
2001/10/12 | 121 | 125 | 121 | 125 | 25,000 |
2001/10/11 | 122 | 122 | 120 | 120 | 49,000 |
2001/10/10 | 123 | 124 | 122 | 124 | 20,000 |
2001/10/09 | 125 | 125 | 123 | 124 | 13,000 |
2001/10/05 | 132 | 132 | 125 | 128 | 12,000 |
2001/10/04 | 134 | 134 | 125 | 133 | 34,000 |
2001/10/03 | 125 | 134 | 122 | 126 | 19,000 |
2001/10/02 | 125 | 125 | 124 | 125 | 15,000 |
2001/10/01 | 122 | 122 | 121 | 121 | 12,000 |
2001/09/28 | 123 | 124 | 120 | 124 | 21,000 |
2001/09/27 | 123 | 123 | 120 | 122 | 36,000 |
2001/09/26 | 126 | 126 | 121 | 123 | 37,000 |
2001/09/25 | 121 | 124 | 120 | 121 | 16,000 |
2001/09/21 | 119 | 120 | 118 | 118 | 24,000 |
2001/09/20 | 120 | 124 | 120 | 124 | 23,000 |
2001/09/19 | 120 | 120 | 115 | 118 | 11,000 |
2001/09/18 | 115 | 125 | 105 | 120 | 112,000 |
2001/09/17 | 119 | 120 | 114 | 114 | 59,000 |
2001/09/14 | 114 | 121 | 113 | 117 | 112,000 |
2001/09/13 | 113 | 114 | 112 | 113 | 56,000 |
2001/09/12 | 112 | 119 | 112 | 115 | 113,000 |
2001/09/11 | 122 | 123 | 122 | 123 | 44,000 |
2001/09/10 | 123 | 123 | 115 | 123 | 50,000 |
2001/09/07 | 128 | 128 | 125 | 125 | 47,000 |
2001/09/06 | 129 | 130 | 128 | 128 | 13,000 |
2001/09/05 | 133 | 133 | 129 | 132 | 38,000 |
2001/09/04 | 126 | 133 | 122 | 133 | 74,000 |
2001/09/03 | 142 | 142 | 136 | 136 | 22,000 |
2001/08/31 | 140 | 144 | 140 | 140 | 22,000 |
2001/08/30 | 146 | 146 | 141 | 142 | 26,000 |
2001/08/29 | 147 | 147 | 147 | 147 | 6,000 |
2001/08/28 | 150 | 150 | 146 | 146 | 19,000 |
2001/08/27 | 150 | 150 | 149 | 149 | 33,000 |
2001/08/24 | 148 | 148 | 145 | 145 | 25,000 |
2001/08/23 | 147 | 149 | 145 | 145 | 31,000 |
2001/08/22 | 145 | 149 | 145 | 146 | 6,000 |
2001/08/21 | 145 | 149 | 145 | 145 | 16,000 |
2001/08/20 | 147 | 149 | 145 | 145 | 28,000 |
2001/08/17 | 145 | 148 | 145 | 145 | 23,000 |
2001/08/16 | 148 | 150 | 146 | 146 | 19,000 |
2001/08/15 | 148 | 152 | 146 | 148 | 17,000 |
2001/08/14 | 153 | 153 | 146 | 147 | 18,000 |
2001/08/13 | 155 | 155 | 148 | 152 | 19,000 |
2001/08/10 | 151 | 152 | 146 | 151 | 30,000 |
2001/08/09 | 146 | 148 | 146 | 146 | 17,000 |
2001/08/08 | 148 | 150 | 148 | 150 | 14,000 |
2001/08/07 | 148 | 149 | 143 | 149 | 50,000 |
2001/08/06 | 150 | 150 | 147 | 148 | 42,000 |
2001/08/03 | 154 | 154 | 150 | 150 | 7,000 |
2001/08/02 | 147 | 163 | 147 | 159 | 66,000 |
2001/08/01 | 147 | 150 | 147 | 150 | 16,000 |
2001/07/31 | 145 | 146 | 140 | 146 | 22,000 |
2001/07/30 | 149 | 150 | 145 | 145 | 25,000 |
2001/07/27 | 154 | 154 | 147 | 149 | 21,000 |
2001/07/26 | 148 | 150 | 145 | 150 | 61,000 |
2001/07/25 | 147 | 147 | 145 | 145 | 29,000 |
2001/07/24 | 148 | 149 | 144 | 149 | 14,000 |
2001/07/23 | 155 | 155 | 145 | 150 | 45,000 |
2001/07/19 | 150 | 150 | 150 | 150 | 24,000 |
2001/07/18 | 155 | 155 | 152 | 154 | 18,000 |
2001/07/17 | 158 | 158 | 155 | 158 | 11,000 |
2001/07/16 | 158 | 160 | 158 | 160 | 7,000 |
2001/07/13 | 158 | 164 | 158 | 160 | 15,000 |
2001/07/12 | 153 | 163 | 153 | 163 | 32,000 |
2001/07/11 | 160 | 160 | 152 | 153 | 19,000 |
2001/07/10 | 156 | 158 | 155 | 158 | 17,000 |
2001/07/09 | 160 | 160 | 154 | 154 | 35,000 |
2001/07/06 | 163 | 163 | 160 | 161 | 18,000 |
2001/07/05 | 165 | 165 | 162 | 163 | 15,000 |
2001/07/04 | 168 | 169 | 165 | 165 | 18,000 |
2001/07/03 | 170 | 170 | 166 | 168 | 8,000 |
2001/07/02 | 171 | 171 | 170 | 170 | 9,000 |
2001/06/29 | 170 | 176 | 170 | 171 | 14,000 |
2001/06/28 | 170 | 175 | 169 | 175 | 26,000 |
2001/06/27 | 175 | 177 | 168 | 170 | 39,000 |
2001/06/26 | 170 | 172 | 167 | 167 | 36,000 |
2001/06/25 | 167 | 168 | 165 | 167 | 33,000 |
2001/06/22 | 164 | 166 | 164 | 166 | 17,000 |
2001/06/21 | 164 | 164 | 161 | 164 | 9,000 |
2001/06/20 | 158 | 164 | 158 | 160 | 17,000 |
2001/06/19 | 157 | 160 | 157 | 158 | 16,000 |
2001/06/18 | 156 | 157 | 156 | 156 | 13,000 |
2001/06/15 | 161 | 161 | 160 | 160 | 22,000 |
2001/06/14 | 162 | 164 | 162 | 164 | 4,000 |
2001/06/13 | 164 | 168 | 164 | 164 | 7,000 |
2001/06/12 | 165 | 165 | 161 | 163 | 24,000 |
2001/06/11 | 162 | 164 | 162 | 164 | 21,000 |
2001/06/08 | 161 | 168 | 161 | 168 | 62,000 |
2001/06/07 | 157 | 162 | 157 | 161 | 24,000 |
2001/06/06 | 166 | 167 | 156 | 167 | 15,000 |
2001/06/05 | 161 | 168 | 160 | 168 | 6,000 |
2001/06/04 | 160 | 161 | 160 | 160 | 17,000 |
2001/06/01 | 165 | 168 | 161 | 161 | 20,000 |
2001/05/31 | 166 | 166 | 165 | 165 | 15,000 |
2001/05/30 | 168 | 168 | 165 | 167 | 22,000 |
2001/05/29 | 168 | 170 | 168 | 168 | 31,000 |
2001/05/28 | 177 | 177 | 173 | 173 | 18,000 |
2001/05/25 | 179 | 179 | 171 | 171 | 19,000 |
2001/05/24 | 169 | 172 | 167 | 168 | 11,000 |
2001/05/23 | 170 | 172 | 169 | 172 | 27,000 |
2001/05/22 | 179 | 179 | 172 | 173 | 14,000 |
2001/05/21 | 176 | 179 | 167 | 167 | 32,000 |
2001/05/18 | 167 | 169 | 167 | 169 | 26,000 |
2001/05/17 | 169 | 169 | 165 | 165 | 62,000 |
2001/05/16 | 170 | 172 | 167 | 170 | 59,000 |
2001/05/15 | 170 | 172 | 170 | 171 | 67,000 |
2001/05/14 | 174 | 176 | 170 | 173 | 25,000 |
2001/05/11 | 176 | 180 | 176 | 180 | 31,000 |
2001/05/10 | 175 | 176 | 175 | 176 | 15,000 |
2001/05/09 | 176 | 176 | 173 | 174 | 35,000 |
2001/05/08 | 186 | 186 | 175 | 176 | 33,000 |
2001/05/07 | 186 | 189 | 186 | 188 | 48,000 |
2001/05/02 | 197 | 198 | 190 | 190 | 142,000 |
2001/05/01 | 188 | 195 | 186 | 195 | 110,000 |
2001/04/27 | 185 | 188 | 181 | 188 | 109,000 |
2001/04/26 | 180 | 184 | 180 | 183 | 56,000 |
2001/04/25 | 180 | 180 | 177 | 180 | 35,000 |
2001/04/24 | 180 | 180 | 176 | 180 | 31,000 |
2001/04/23 | 179 | 180 | 178 | 178 | 10,000 |
2001/04/20 | 180 | 183 | 178 | 178 | 33,000 |
2001/04/19 | 180 | 182 | 178 | 180 | 19,000 |
2001/04/18 | 176 | 182 | 176 | 176 | 48,000 |
2001/04/17 | 181 | 184 | 177 | 184 | 43,000 |
2001/04/16 | 181 | 181 | 176 | 176 | 18,000 |
2001/04/13 | 175 | 182 | 175 | 181 | 70,000 |
2001/04/12 | 176 | 176 | 173 | 174 | 27,000 |
2001/04/11 | 175 | 176 | 172 | 176 | 33,000 |
2001/04/10 | 170 | 171 | 170 | 170 | 11,000 |
2001/04/09 | 176 | 176 | 168 | 168 | 51,000 |
2001/04/06 | 180 | 182 | 175 | 176 | 49,000 |
2001/04/05 | 176 | 180 | 175 | 175 | 38,000 |
2001/04/04 | 177 | 177 | 173 | 175 | 33,000 |
2001/04/03 | 175 | 175 | 171 | 174 | 26,000 |
2001/04/02 | 180 | 180 | 176 | 176 | 34,000 |
2001/03/30 | 177 | 182 | 177 | 177 | 90,000 |
2001/03/29 | 179 | 180 | 174 | 174 | 108,000 |
2001/03/28 | 173 | 195 | 170 | 189 | 250,000 |
2001/03/27 | 163 | 170 | 160 | 170 | 113,000 |
2001/03/26 | 155 | 163 | 154 | 163 | 132,000 |
2001/03/23 | 159 | 159 | 153 | 155 | 26,000 |
2001/03/22 | 158 | 158 | 155 | 155 | 67,000 |
2001/03/21 | 150 | 158 | 150 | 158 | 20,000 |
2001/03/19 | 144 | 150 | 144 | 150 | 20,000 |
2001/03/16 | 153 | 153 | 148 | 148 | 15,000 |
2001/03/15 | 149 | 149 | 142 | 148 | 54,000 |
2001/03/14 | 152 | 154 | 150 | 150 | 15,000 |
2001/03/13 | 151 | 155 | 150 | 150 | 23,000 |
2001/03/12 | 159 | 159 | 153 | 155 | 30,000 |
2001/03/09 | 159 | 161 | 157 | 157 | 33,000 |
2001/03/08 | 156 | 157 | 156 | 156 | 6,000 |
2001/03/07 | 162 | 162 | 157 | 157 | 33,000 |
2001/03/06 | 155 | 159 | 155 | 159 | 15,000 |
2001/03/05 | 157 | 162 | 155 | 155 | 75,000 |
2001/03/02 | 156 | 157 | 154 | 157 | 17,000 |
2001/03/01 | 159 | 159 | 157 | 158 | 17,000 |
2001/02/28 | 159 | 159 | 155 | 157 | 90,000 |
2001/02/27 | 161 | 161 | 156 | 157 | 63,000 |
2001/02/26 | 153 | 155 | 153 | 155 | 42,000 |
2001/02/23 | 150 | 152 | 148 | 152 | 58,000 |
2001/02/22 | 153 | 153 | 150 | 151 | 27,000 |
2001/02/21 | 152 | 152 | 151 | 151 | 28,000 |
2001/02/20 | 153 | 153 | 152 | 152 | 23,000 |
2001/02/19 | 150 | 153 | 150 | 150 | 31,000 |
2001/02/16 | 153 | 153 | 151 | 152 | 10,000 |
2001/02/15 | 150 | 153 | 150 | 153 | 29,000 |
2001/02/14 | 150 | 151 | 149 | 150 | 14,000 |
2001/02/13 | 150 | 152 | 150 | 150 | 18,000 |
2001/02/09 | 147 | 150 | 147 | 150 | 14,000 |
2001/02/08 | 152 | 152 | 147 | 147 | 9,000 |
2001/02/07 | 150 | 151 | 147 | 150 | 23,000 |
2001/02/06 | 147 | 150 | 145 | 150 | 19,000 |
2001/02/05 | 152 | 153 | 151 | 151 | 46,000 |
2001/02/02 | 151 | 153 | 151 | 151 | 25,000 |
2001/02/01 | 156 | 156 | 150 | 151 | 31,000 |
2001/01/31 | 153 | 153 | 151 | 151 | 9,000 |
2001/01/30 | 156 | 158 | 152 | 153 | 52,000 |
2001/01/29 | 155 | 156 | 148 | 156 | 44,000 |
2001/01/26 | 152 | 152 | 148 | 150 | 35,000 |
2001/01/25 | 148 | 148 | 148 | 148 | 6,000 |
2001/01/24 | 148 | 148 | 146 | 148 | 28,000 |
2001/01/23 | 153 | 153 | 145 | 145 | 20,000 |
2001/01/22 | 155 | 155 | 141 | 150 | 94,000 |
2001/01/19 | 150 | 151 | 140 | 141 | 69,000 |
2001/01/18 | 151 | 151 | 150 | 151 | 37,000 |
2001/01/17 | 150 | 156 | 150 | 151 | 80,000 |
2001/01/16 | 147 | 152 | 146 | 150 | 32,000 |
2001/01/15 | 142 | 150 | 141 | 146 | 40,000 |
2001/01/12 | 140 | 143 | 138 | 140 | 36,000 |
2001/01/11 | 137 | 141 | 136 | 140 | 38,000 |
2001/01/10 | 143 | 143 | 140 | 140 | 67,000 |
2001/01/09 | 148 | 148 | 145 | 147 | 21,000 |
2001/01/05 | 140 | 150 | 140 | 148 | 76,000 |
2001/01/04 | 140 | 140 | 140 | 140 | 12,000 |