日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ