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 |
---|---|---|---|---|---|
2004/12/30 | 406 | 410 | 400 | 410 | 81,000 |
2004/12/29 | 397 | 410 | 395 | 410 | 100,000 |
2004/12/28 | 395 | 409 | 395 | 397 | 156,000 |
2004/12/27 | 388 | 392 | 388 | 391 | 30,000 |
2004/12/24 | 390 | 395 | 383 | 390 | 97,000 |
2004/12/22 | 385 | 388 | 383 | 387 | 136,000 |
2004/12/21 | 388 | 388 | 376 | 385 | 129,000 |
2004/12/20 | 389 | 390 | 381 | 383 | 79,000 |
2004/12/17 | 375 | 380 | 373 | 379 | 84,000 |
2004/12/16 | 378 | 383 | 373 | 375 | 88,000 |
2004/12/15 | 382 | 385 | 373 | 381 | 235,000 |
2004/12/14 | 378 | 385 | 377 | 385 | 94,000 |
2004/12/13 | 379 | 383 | 377 | 382 | 41,000 |
2004/12/10 | 395 | 395 | 373 | 381 | 112,000 |
2004/12/09 | 380 | 382 | 366 | 380 | 107,000 |
2004/12/08 | 383 | 385 | 380 | 382 | 62,000 |
2004/12/07 | 391 | 397 | 389 | 389 | 129,000 |
2004/12/06 | 400 | 400 | 391 | 395 | 162,000 |
2004/12/03 | 377 | 399 | 370 | 394 | 361,000 |
2004/12/02 | 389 | 391 | 375 | 380 | 243,000 |
2004/12/01 | 401 | 401 | 380 | 390 | 168,000 |
2004/11/30 | 407 | 411 | 401 | 401 | 35,000 |
2004/11/29 | 395 | 410 | 395 | 406 | 208,000 |
2004/11/26 | 413 | 413 | 400 | 403 | 272,000 |
2004/11/25 | 423 | 423 | 402 | 414 | 152,000 |
2004/11/24 | 429 | 430 | 423 | 428 | 253,000 |
2004/11/22 | 443 | 452 | 430 | 438 | 304,000 |
2004/11/19 | 443 | 443 | 440 | 440 | 97,000 |
2004/11/18 | 435 | 442 | 434 | 440 | 113,000 |
2004/11/17 | 436 | 439 | 432 | 434 | 86,000 |
2004/11/16 | 440 | 442 | 431 | 431 | 84,000 |
2004/11/15 | 440 | 447 | 440 | 443 | 124,000 |
2004/11/12 | 444 | 444 | 430 | 440 | 164,000 |
2004/11/11 | 443 | 452 | 440 | 443 | 263,000 |
2004/11/10 | 426 | 446 | 426 | 442 | 167,000 |
2004/11/09 | 438 | 440 | 426 | 436 | 197,000 |
2004/11/08 | 450 | 450 | 433 | 438 | 199,000 |
2004/11/05 | 445 | 446 | 438 | 441 | 154,000 |
2004/11/04 | 450 | 455 | 438 | 442 | 184,000 |
2004/11/02 | 448 | 452 | 440 | 452 | 241,000 |
2004/11/01 | 440 | 458 | 425 | 457 | 264,000 |
2004/10/29 | 442 | 451 | 441 | 450 | 108,000 |
2004/10/28 | 465 | 465 | 445 | 451 | 288,000 |
2004/10/27 | 427 | 467 | 426 | 467 | 458,000 |
2004/10/26 | 420 | 424 | 415 | 422 | 132,000 |
2004/10/25 | 417 | 419 | 408 | 417 | 124,000 |
2004/10/22 | 415 | 422 | 406 | 422 | 187,000 |
2004/10/21 | 416 | 419 | 414 | 414 | 47,000 |
2004/10/20 | 420 | 422 | 416 | 416 | 241,000 |
2004/10/19 | 410 | 422 | 410 | 416 | 384,000 |
2004/10/18 | 408 | 408 | 399 | 405 | 99,000 |
2004/10/15 | 398 | 409 | 395 | 408 | 72,000 |
2004/10/14 | 415 | 415 | 385 | 410 | 306,000 |
2004/10/13 | 409 | 413 | 404 | 411 | 225,000 |
2004/10/12 | 403 | 419 | 397 | 412 | 704,000 |
2004/10/08 | 394 | 411 | 391 | 408 | 973,000 |
2004/10/07 | 384 | 395 | 384 | 390 | 730,000 |
2004/10/06 | 379 | 380 | 371 | 378 | 174,000 |
2004/10/05 | 374 | 390 | 374 | 382 | 662,000 |
2004/10/04 | 362 | 375 | 362 | 370 | 232,000 |
2004/10/01 | 352 | 363 | 350 | 361 | 91,000 |
2004/09/30 | 355 | 366 | 354 | 357 | 162,000 |
2004/09/29 | 361 | 362 | 345 | 360 | 115,000 |
2004/09/28 | 356 | 368 | 350 | 362 | 227,000 |
2004/09/27 | 369 | 369 | 361 | 361 | 29,000 |
2004/09/24 | 365 | 371 | 355 | 370 | 260,000 |
2004/09/22 | 376 | 377 | 367 | 370 | 60,000 |
2004/09/21 | 381 | 381 | 377 | 377 | 78,000 |
2004/09/17 | 373 | 377 | 366 | 377 | 105,000 |
2004/09/16 | 379 | 382 | 377 | 377 | 96,000 |
2004/09/15 | 377 | 385 | 376 | 384 | 199,000 |
2004/09/14 | 380 | 384 | 376 | 381 | 307,000 |
2004/09/13 | 373 | 382 | 373 | 381 | 343,000 |
2004/09/10 | 375 | 378 | 369 | 369 | 647,000 |
2004/09/09 | 369 | 373 | 368 | 370 | 551,000 |
2004/09/08 | 370 | 371 | 365 | 370 | 691,000 |
2004/09/07 | 370 | 370 | 362 | 366 | 462,000 |
2004/09/06 | 362 | 368 | 358 | 367 | 1,209,000 |
2004/09/03 | 344 | 367 | 344 | 353 | 1,150,000 |
2004/09/02 | 337 | 345 | 337 | 343 | 87,000 |
2004/09/01 | 330 | 342 | 325 | 340 | 234,000 |
2004/08/31 | 334 | 335 | 328 | 328 | 64,000 |
2004/08/30 | 337 | 339 | 334 | 334 | 42,000 |
2004/08/27 | 341 | 341 | 336 | 336 | 36,000 |
2004/08/26 | 332 | 342 | 332 | 340 | 85,000 |
2004/08/25 | 333 | 336 | 329 | 333 | 97,000 |
2004/08/24 | 334 | 339 | 333 | 338 | 50,000 |
2004/08/23 | 334 | 335 | 327 | 334 | 46,000 |
2004/08/20 | 337 | 337 | 326 | 329 | 83,000 |
2004/08/19 | 334 | 336 | 332 | 332 | 45,000 |
2004/08/18 | 342 | 342 | 331 | 339 | 128,000 |
2004/08/17 | 349 | 356 | 342 | 342 | 162,000 |
2004/08/16 | 341 | 349 | 336 | 346 | 124,000 |
2004/08/13 | 329 | 340 | 324 | 340 | 148,000 |
2004/08/12 | 331 | 341 | 328 | 333 | 115,000 |
2004/08/11 | 354 | 354 | 326 | 331 | 251,000 |
2004/08/10 | 349 | 350 | 343 | 349 | 64,000 |
2004/08/09 | 344 | 349 | 340 | 348 | 90,000 |
2004/08/06 | 330 | 347 | 329 | 344 | 80,000 |
2004/08/05 | 337 | 347 | 328 | 345 | 92,000 |
2004/08/04 | 349 | 349 | 322 | 336 | 167,000 |
2004/08/03 | 369 | 369 | 346 | 349 | 242,000 |
2004/08/02 | 366 | 366 | 353 | 361 | 169,000 |
2004/07/30 | 346 | 355 | 338 | 355 | 124,000 |
2004/07/29 | 360 | 363 | 347 | 351 | 239,000 |
2004/07/28 | 354 | 365 | 352 | 355 | 227,000 |
2004/07/27 | 359 | 364 | 353 | 353 | 538,000 |
2004/07/26 | 364 | 368 | 357 | 363 | 322,000 |
2004/07/23 | 379 | 379 | 367 | 374 | 436,000 |
2004/07/22 | 364 | 388 | 357 | 380 | 1,333,000 |
2004/07/21 | 355 | 369 | 355 | 369 | 918,000 |
2004/07/20 | 354 | 355 | 349 | 355 | 285,000 |
2004/07/16 | 358 | 358 | 340 | 351 | 338,000 |
2004/07/15 | 358 | 363 | 352 | 358 | 1,332,000 |
2004/07/14 | 348 | 360 | 345 | 352 | 2,814,000 |
2004/07/13 | 330 | 341 | 329 | 339 | 386,000 |
2004/07/12 | 327 | 335 | 325 | 333 | 130,000 |
2004/07/09 | 320 | 324 | 319 | 323 | 168,000 |
2004/07/08 | 322 | 331 | 321 | 321 | 174,000 |
2004/07/07 | 321 | 329 | 315 | 321 | 227,000 |
2004/07/06 | 340 | 347 | 331 | 331 | 766,000 |
2004/07/05 | 314 | 338 | 310 | 336 | 650,000 |
2004/07/02 | 321 | 326 | 318 | 319 | 254,000 |
2004/07/01 | 331 | 331 | 325 | 326 | 256,000 |
2004/06/30 | 340 | 341 | 330 | 333 | 333,000 |
2004/06/29 | 345 | 345 | 336 | 340 | 468,000 |
2004/06/28 | 340 | 340 | 335 | 339 | 572,000 |
2004/06/25 | 334 | 345 | 331 | 334 | 2,894,000 |
2004/06/24 | 307 | 328 | 305 | 319 | 1,712,000 |
2004/06/23 | 310 | 310 | 302 | 304 | 257,000 |
2004/06/22 | 315 | 318 | 308 | 310 | 242,000 |
2004/06/21 | 319 | 321 | 312 | 315 | 808,000 |
2004/06/18 | 315 | 324 | 308 | 314 | 1,279,000 |
2004/06/17 | 311 | 315 | 305 | 312 | 816,000 |
2004/06/16 | 310 | 316 | 305 | 308 | 1,045,000 |
2004/06/15 | 292 | 308 | 292 | 305 | 467,000 |
2004/06/14 | 289 | 298 | 288 | 293 | 259,000 |
2004/06/11 | 290 | 294 | 289 | 289 | 112,000 |
2004/06/10 | 297 | 297 | 291 | 293 | 160,000 |
2004/06/09 | 299 | 302 | 296 | 298 | 183,000 |
2004/06/08 | 291 | 302 | 291 | 296 | 219,000 |
2004/06/07 | 286 | 293 | 285 | 288 | 102,000 |
2004/06/04 | 290 | 293 | 285 | 290 | 150,000 |
2004/06/03 | 296 | 302 | 286 | 295 | 202,000 |
2004/06/02 | 304 | 304 | 298 | 298 | 292,000 |
2004/06/01 | 300 | 304 | 295 | 301 | 286,000 |
2004/05/31 | 298 | 304 | 283 | 297 | 404,000 |
2004/05/28 | 287 | 309 | 287 | 298 | 1,530,000 |
2004/05/27 | 275 | 288 | 271 | 285 | 480,000 |
2004/05/26 | 276 | 278 | 267 | 270 | 325,000 |
2004/05/25 | 275 | 275 | 266 | 270 | 223,000 |
2004/05/24 | 258 | 281 | 255 | 265 | 111,000 |
2004/05/21 | 260 | 260 | 253 | 258 | 42,000 |
2004/05/20 | 256 | 260 | 252 | 253 | 58,000 |
2004/05/19 | 256 | 256 | 245 | 252 | 145,000 |
2004/05/18 | 225 | 264 | 225 | 264 | 151,000 |
2004/05/17 | 238 | 239 | 230 | 238 | 145,000 |
2004/05/14 | 251 | 259 | 238 | 245 | 148,000 |
2004/05/13 | 259 | 260 | 245 | 250 | 150,000 |
2004/05/12 | 274 | 274 | 256 | 260 | 201,000 |
2004/05/11 | 230 | 264 | 226 | 264 | 565,000 |
2004/05/10 | 274 | 280 | 245 | 245 | 241,000 |
2004/05/07 | 295 | 295 | 284 | 284 | 207,000 |
2004/05/06 | 308 | 308 | 297 | 300 | 109,000 |
2004/04/30 | 298 | 318 | 295 | 308 | 311,000 |
2004/04/28 | 310 | 317 | 305 | 311 | 301,000 |
2004/04/27 | 310 | 312 | 295 | 309 | 279,000 |
2004/04/26 | 313 | 316 | 305 | 312 | 528,000 |
2004/04/23 | 308 | 328 | 299 | 318 | 1,912,000 |
2004/04/22 | 296 | 303 | 290 | 297 | 159,000 |
2004/04/21 | 304 | 305 | 296 | 298 | 202,000 |
2004/04/20 | 292 | 307 | 292 | 304 | 685,000 |
2004/04/19 | 291 | 300 | 285 | 295 | 347,000 |
2004/04/16 | 289 | 289 | 281 | 284 | 126,000 |
2004/04/15 | 295 | 295 | 278 | 289 | 459,000 |
2004/04/14 | 304 | 308 | 291 | 297 | 473,000 |
2004/04/13 | 291 | 319 | 289 | 303 | 2,864,000 |
2004/04/12 | 273 | 292 | 273 | 287 | 465,000 |
2004/04/09 | 280 | 281 | 273 | 273 | 140,000 |
2004/04/08 | 280 | 285 | 277 | 283 | 172,000 |
2004/04/07 | 284 | 284 | 276 | 281 | 160,000 |
2004/04/06 | 290 | 292 | 281 | 285 | 157,000 |
2004/04/05 | 282 | 295 | 282 | 288 | 693,000 |
2004/04/02 | 275 | 283 | 273 | 278 | 175,000 |
2004/04/01 | 279 | 280 | 271 | 272 | 167,000 |
2004/03/31 | 280 | 280 | 273 | 277 | 123,000 |
2004/03/30 | 287 | 289 | 277 | 279 | 83,000 |
2004/03/29 | 286 | 286 | 280 | 283 | 69,000 |
2004/03/26 | 280 | 287 | 277 | 286 | 168,000 |
2004/03/25 | 279 | 285 | 270 | 276 | 448,000 |
2004/03/24 | 285 | 285 | 276 | 283 | 267,000 |
2004/03/23 | 289 | 289 | 281 | 285 | 188,000 |
2004/03/22 | 285 | 297 | 283 | 292 | 431,000 |
2004/03/19 | 288 | 291 | 283 | 283 | 80,000 |
2004/03/18 | 290 | 293 | 286 | 286 | 126,000 |
2004/03/17 | 290 | 295 | 286 | 292 | 167,000 |
2004/03/16 | 297 | 297 | 290 | 294 | 103,000 |
2004/03/15 | 299 | 302 | 288 | 296 | 149,000 |
2004/03/12 | 289 | 300 | 275 | 298 | 499,000 |
2004/03/11 | 300 | 301 | 294 | 295 | 550,000 |
2004/03/10 | 290 | 306 | 287 | 302 | 1,064,000 |
2004/03/09 | 287 | 290 | 282 | 288 | 161,000 |
2004/03/08 | 292 | 298 | 290 | 290 | 155,000 |
2004/03/05 | 294 | 297 | 286 | 292 | 204,000 |
2004/03/04 | 296 | 298 | 286 | 293 | 486,000 |
2004/03/03 | 274 | 298 | 274 | 298 | 1,131,000 |
2004/03/02 | 274 | 280 | 270 | 279 | 202,000 |
2004/03/01 | 272 | 273 | 264 | 273 | 143,000 |
2004/02/27 | 256 | 267 | 250 | 267 | 194,000 |
2004/02/26 | 252 | 254 | 247 | 254 | 180,000 |
2004/02/25 | 253 | 258 | 250 | 251 | 142,000 |
2004/02/24 | 265 | 267 | 249 | 263 | 118,000 |
2004/02/23 | 266 | 270 | 265 | 265 | 81,000 |
2004/02/20 | 266 | 275 | 260 | 266 | 102,000 |
2004/02/19 | 278 | 278 | 270 | 270 | 89,000 |
2004/02/18 | 292 | 292 | 276 | 278 | 396,000 |
2004/02/17 | 267 | 288 | 267 | 287 | 334,000 |
2004/02/16 | 260 | 265 | 246 | 265 | 114,000 |
2004/02/13 | 263 | 269 | 255 | 269 | 102,000 |
2004/02/12 | 247 | 265 | 245 | 258 | 242,000 |
2004/02/10 | 255 | 258 | 245 | 245 | 198,000 |
2004/02/09 | 265 | 265 | 257 | 260 | 182,000 |
2004/02/06 | 257 | 262 | 255 | 261 | 161,000 |
2004/02/05 | 254 | 265 | 247 | 259 | 249,000 |
2004/02/04 | 273 | 273 | 256 | 256 | 249,000 |
2004/02/03 | 275 | 277 | 253 | 273 | 531,000 |
2004/02/02 | 298 | 299 | 281 | 282 | 251,000 |
2004/01/30 | 285 | 305 | 271 | 288 | 1,066,000 |
2004/01/29 | 286 | 295 | 285 | 285 | 763,000 |
2004/01/28 | 280 | 320 | 273 | 296 | 1,915,000 |
2004/01/27 | 262 | 284 | 261 | 282 | 914,000 |
2004/01/26 | 241 | 258 | 241 | 258 | 514,000 |
2004/01/23 | 232 | 243 | 232 | 241 | 468,000 |
2004/01/22 | 223 | 245 | 221 | 245 | 1,220,000 |
2004/01/21 | 220 | 232 | 215 | 224 | 463,000 |
2004/01/20 | 218 | 219 | 213 | 219 | 149,000 |
2004/01/19 | 216 | 219 | 213 | 218 | 275,000 |
2004/01/16 | 220 | 220 | 210 | 219 | 353,000 |
2004/01/15 | 225 | 225 | 215 | 216 | 1,147,000 |
2004/01/14 | 195 | 218 | 192 | 215 | 1,392,000 |
2004/01/13 | 183 | 204 | 183 | 195 | 722,000 |
2004/01/09 | 185 | 185 | 181 | 182 | 112,000 |
2004/01/08 | 184 | 184 | 180 | 181 | 98,000 |
2004/01/07 | 182 | 185 | 182 | 185 | 91,000 |
2004/01/06 | 184 | 184 | 180 | 184 | 157,000 |
2004/01/05 | 185 | 185 | 181 | 182 | 44,000 |