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 |
|---|---|---|---|---|---|
| 2005/12/30 | 450 | 451 | 440 | 440 | 200,000 |
| 2005/12/29 | 457 | 460 | 443 | 446 | 760,000 |
| 2005/12/28 | 447 | 454 | 436 | 451 | 507,000 |
| 2005/12/27 | 450 | 464 | 440 | 447 | 1,785,000 |
| 2005/12/26 | 418 | 439 | 418 | 436 | 1,127,000 |
| 2005/12/22 | 415 | 423 | 415 | 417 | 246,000 |
| 2005/12/21 | 421 | 422 | 415 | 417 | 145,000 |
| 2005/12/20 | 422 | 422 | 418 | 420 | 137,000 |
| 2005/12/19 | 414 | 418 | 414 | 418 | 138,000 |
| 2005/12/16 | 412 | 417 | 410 | 414 | 171,000 |
| 2005/12/15 | 414 | 416 | 412 | 413 | 330,000 |
| 2005/12/14 | 421 | 428 | 413 | 413 | 428,000 |
| 2005/12/13 | 429 | 429 | 414 | 423 | 285,000 |
| 2005/12/12 | 416 | 425 | 415 | 424 | 292,000 |
| 2005/12/09 | 414 | 416 | 412 | 413 | 216,000 |
| 2005/12/08 | 418 | 418 | 411 | 412 | 154,000 |
| 2005/12/07 | 425 | 425 | 418 | 419 | 256,000 |
| 2005/12/06 | 427 | 428 | 421 | 425 | 297,000 |
| 2005/12/05 | 422 | 426 | 418 | 425 | 212,000 |
| 2005/12/02 | 416 | 426 | 413 | 417 | 328,000 |
| 2005/12/01 | 412 | 415 | 410 | 415 | 121,000 |
| 2005/11/30 | 416 | 417 | 414 | 415 | 67,000 |
| 2005/11/29 | 410 | 417 | 406 | 416 | 245,000 |
| 2005/11/28 | 416 | 417 | 407 | 407 | 196,000 |
| 2005/11/25 | 410 | 414 | 400 | 414 | 309,000 |
| 2005/11/24 | 434 | 435 | 410 | 413 | 747,000 |
| 2005/11/22 | 413 | 432 | 413 | 428 | 1,065,000 |
| 2005/11/21 | 416 | 417 | 410 | 413 | 315,000 |
| 2005/11/18 | 405 | 415 | 405 | 411 | 224,000 |
| 2005/11/17 | 406 | 409 | 399 | 409 | 194,000 |
| 2005/11/16 | 408 | 408 | 396 | 405 | 283,000 |
| 2005/11/15 | 413 | 413 | 404 | 408 | 146,000 |
| 2005/11/14 | 413 | 415 | 409 | 410 | 79,000 |
| 2005/11/11 | 407 | 415 | 407 | 412 | 138,000 |
| 2005/11/10 | 411 | 413 | 401 | 407 | 263,000 |
| 2005/11/09 | 418 | 418 | 411 | 411 | 141,000 |
| 2005/11/08 | 412 | 422 | 410 | 420 | 635,000 |
| 2005/11/07 | 420 | 420 | 404 | 408 | 608,000 |
| 2005/11/04 | 419 | 425 | 417 | 420 | 546,000 |
| 2005/11/02 | 427 | 429 | 418 | 419 | 911,000 |
| 2005/11/01 | 419 | 420 | 416 | 417 | 249,000 |
| 2005/10/31 | 424 | 426 | 417 | 417 | 333,000 |
| 2005/10/28 | 425 | 432 | 418 | 420 | 1,408,000 |
| 2005/10/27 | 414 | 431 | 405 | 428 | 2,412,000 |
| 2005/10/26 | 419 | 423 | 411 | 414 | 1,588,000 |
| 2005/10/25 | 407 | 421 | 406 | 420 | 3,055,000 |
| 2005/10/24 | 406 | 411 | 400 | 405 | 1,076,000 |
| 2005/10/21 | 403 | 416 | 398 | 406 | 5,010,000 |
| 2005/10/20 | 375 | 417 | 375 | 398 | 6,926,000 |
| 2005/10/19 | 368 | 372 | 365 | 372 | 198,000 |
| 2005/10/18 | 368 | 370 | 365 | 369 | 233,000 |
| 2005/10/17 | 368 | 372 | 364 | 365 | 285,000 |
| 2005/10/14 | 363 | 364 | 360 | 361 | 59,000 |
| 2005/10/13 | 367 | 369 | 362 | 366 | 137,000 |
| 2005/10/12 | 370 | 370 | 366 | 367 | 129,000 |
| 2005/10/11 | 361 | 369 | 361 | 368 | 108,000 |
| 2005/10/07 | 357 | 364 | 356 | 364 | 137,000 |
| 2005/10/06 | 374 | 374 | 355 | 357 | 321,000 |
| 2005/10/05 | 376 | 380 | 372 | 376 | 297,000 |
| 2005/10/04 | 384 | 384 | 375 | 379 | 266,000 |
| 2005/10/03 | 377 | 381 | 367 | 381 | 222,000 |
| 2005/09/30 | 388 | 388 | 376 | 382 | 536,000 |
| 2005/09/29 | 390 | 401 | 385 | 393 | 1,292,000 |
| 2005/09/28 | 378 | 393 | 375 | 385 | 657,000 |
| 2005/09/27 | 378 | 378 | 371 | 374 | 135,000 |
| 2005/09/26 | 376 | 377 | 372 | 376 | 138,000 |
| 2005/09/22 | 378 | 378 | 373 | 375 | 196,000 |
| 2005/09/21 | 380 | 384 | 376 | 379 | 183,000 |
| 2005/09/20 | 375 | 379 | 372 | 378 | 153,000 |
| 2005/09/16 | 377 | 377 | 369 | 370 | 159,000 |
| 2005/09/15 | 368 | 385 | 368 | 379 | 469,000 |
| 2005/09/14 | 364 | 368 | 363 | 368 | 130,000 |
| 2005/09/13 | 368 | 368 | 366 | 367 | 78,000 |
| 2005/09/12 | 368 | 368 | 362 | 368 | 104,000 |
| 2005/09/09 | 357 | 363 | 353 | 363 | 165,000 |
| 2005/09/08 | 360 | 362 | 357 | 357 | 101,000 |
| 2005/09/07 | 360 | 362 | 354 | 357 | 115,000 |
| 2005/09/06 | 362 | 363 | 358 | 358 | 87,000 |
| 2005/09/05 | 367 | 367 | 364 | 364 | 94,000 |
| 2005/09/02 | 363 | 365 | 360 | 363 | 78,000 |
| 2005/09/01 | 358 | 365 | 357 | 363 | 129,000 |
| 2005/08/31 | 360 | 360 | 357 | 357 | 79,000 |
| 2005/08/30 | 359 | 361 | 357 | 360 | 105,000 |
| 2005/08/29 | 362 | 362 | 358 | 359 | 81,000 |
| 2005/08/26 | 365 | 365 | 360 | 362 | 106,000 |
| 2005/08/25 | 365 | 365 | 361 | 365 | 115,000 |
| 2005/08/24 | 371 | 371 | 364 | 366 | 127,000 |
| 2005/08/23 | 380 | 380 | 371 | 372 | 124,000 |
| 2005/08/22 | 376 | 379 | 371 | 375 | 178,000 |
| 2005/08/19 | 375 | 379 | 373 | 374 | 196,000 |
| 2005/08/18 | 380 | 385 | 375 | 378 | 362,000 |
| 2005/08/17 | 385 | 397 | 382 | 390 | 1,624,000 |
| 2005/08/16 | 371 | 372 | 364 | 370 | 237,000 |
| 2005/08/15 | 369 | 370 | 360 | 362 | 129,000 |
| 2005/08/12 | 353 | 367 | 347 | 366 | 329,000 |
| 2005/08/11 | 349 | 351 | 344 | 351 | 141,000 |
| 2005/08/10 | 350 | 350 | 343 | 348 | 81,000 |
| 2005/08/09 | 337 | 347 | 337 | 347 | 51,000 |
| 2005/08/08 | 330 | 340 | 328 | 335 | 60,000 |
| 2005/08/05 | 345 | 345 | 338 | 338 | 103,000 |
| 2005/08/04 | 346 | 348 | 343 | 346 | 106,000 |
| 2005/08/03 | 350 | 350 | 347 | 348 | 61,000 |
| 2005/08/02 | 353 | 353 | 348 | 349 | 51,000 |
| 2005/08/01 | 353 | 354 | 351 | 354 | 100,000 |
| 2005/07/29 | 352 | 354 | 351 | 354 | 72,000 |
| 2005/07/28 | 353 | 353 | 350 | 352 | 94,000 |
| 2005/07/27 | 352 | 352 | 349 | 350 | 66,000 |
| 2005/07/26 | 355 | 355 | 348 | 350 | 124,000 |
| 2005/07/25 | 353 | 353 | 349 | 351 | 107,000 |
| 2005/07/22 | 355 | 355 | 349 | 353 | 52,000 |
| 2005/07/21 | 358 | 358 | 353 | 353 | 83,000 |
| 2005/07/20 | 356 | 360 | 353 | 359 | 122,000 |
| 2005/07/19 | 349 | 353 | 349 | 351 | 47,000 |
| 2005/07/15 | 349 | 349 | 347 | 348 | 43,000 |
| 2005/07/14 | 350 | 352 | 346 | 349 | 80,000 |
| 2005/07/13 | 348 | 350 | 347 | 347 | 69,000 |
| 2005/07/12 | 353 | 353 | 347 | 347 | 64,000 |
| 2005/07/11 | 353 | 356 | 350 | 351 | 36,000 |
| 2005/07/08 | 355 | 355 | 349 | 350 | 74,000 |
| 2005/07/07 | 351 | 355 | 350 | 351 | 94,000 |
| 2005/07/06 | 355 | 355 | 353 | 354 | 66,000 |
| 2005/07/05 | 358 | 358 | 352 | 353 | 58,000 |
| 2005/07/04 | 363 | 363 | 355 | 357 | 50,000 |
| 2005/07/01 | 362 | 362 | 355 | 356 | 44,000 |
| 2005/06/30 | 358 | 361 | 357 | 358 | 79,000 |
| 2005/06/29 | 367 | 367 | 356 | 356 | 70,000 |
| 2005/06/28 | 355 | 368 | 355 | 368 | 185,000 |
| 2005/06/27 | 359 | 359 | 354 | 358 | 72,000 |
| 2005/06/24 | 364 | 364 | 360 | 362 | 115,000 |
| 2005/06/23 | 365 | 366 | 360 | 365 | 100,000 |
| 2005/06/22 | 364 | 365 | 362 | 364 | 83,000 |
| 2005/06/21 | 358 | 366 | 357 | 365 | 124,000 |
| 2005/06/20 | 367 | 367 | 359 | 359 | 79,000 |
| 2005/06/17 | 362 | 365 | 354 | 361 | 133,000 |
| 2005/06/16 | 355 | 362 | 353 | 360 | 232,000 |
| 2005/06/15 | 343 | 355 | 343 | 355 | 278,000 |
| 2005/06/14 | 350 | 351 | 344 | 344 | 84,000 |
| 2005/06/13 | 352 | 353 | 348 | 350 | 85,000 |
| 2005/06/10 | 350 | 351 | 348 | 350 | 87,000 |
| 2005/06/09 | 352 | 353 | 349 | 350 | 92,000 |
| 2005/06/08 | 352 | 356 | 350 | 352 | 69,000 |
| 2005/06/07 | 352 | 357 | 352 | 355 | 217,000 |
| 2005/06/06 | 354 | 355 | 350 | 352 | 97,000 |
| 2005/06/03 | 353 | 354 | 347 | 350 | 204,000 |
| 2005/06/02 | 358 | 359 | 351 | 355 | 137,000 |
| 2005/06/01 | 353 | 357 | 348 | 353 | 187,000 |
| 2005/05/31 | 349 | 354 | 347 | 353 | 129,000 |
| 2005/05/30 | 345 | 351 | 341 | 344 | 222,000 |
| 2005/05/27 | 354 | 354 | 340 | 350 | 202,000 |
| 2005/05/26 | 344 | 355 | 341 | 354 | 212,000 |
| 2005/05/25 | 352 | 359 | 320 | 347 | 953,000 |
| 2005/05/24 | 378 | 378 | 359 | 362 | 225,000 |
| 2005/05/23 | 367 | 381 | 367 | 377 | 398,000 |
| 2005/05/20 | 366 | 375 | 362 | 372 | 352,000 |
| 2005/05/19 | 370 | 376 | 358 | 362 | 281,000 |
| 2005/05/18 | 370 | 373 | 351 | 366 | 521,000 |
| 2005/05/17 | 392 | 398 | 361 | 367 | 538,000 |
| 2005/05/16 | 404 | 427 | 372 | 385 | 2,911,000 |
| 2005/05/13 | 392 | 409 | 389 | 394 | 561,000 |
| 2005/05/12 | 398 | 410 | 394 | 401 | 1,038,000 |
| 2005/05/11 | 401 | 402 | 384 | 389 | 1,330,000 |
| 2005/05/10 | 348 | 425 | 348 | 406 | 3,408,000 |
| 2005/05/09 | 350 | 351 | 346 | 348 | 32,000 |
| 2005/05/06 | 345 | 348 | 345 | 348 | 14,000 |
| 2005/05/02 | 342 | 343 | 339 | 342 | 57,000 |
| 2005/04/28 | 344 | 345 | 339 | 343 | 65,000 |
| 2005/04/27 | 348 | 350 | 344 | 344 | 60,000 |
| 2005/04/26 | 350 | 351 | 348 | 350 | 51,000 |
| 2005/04/25 | 347 | 351 | 347 | 348 | 49,000 |
| 2005/04/22 | 362 | 363 | 352 | 352 | 69,000 |
| 2005/04/21 | 350 | 358 | 341 | 355 | 98,000 |
| 2005/04/20 | 363 | 363 | 352 | 354 | 50,000 |
| 2005/04/19 | 342 | 355 | 342 | 353 | 112,000 |
| 2005/04/18 | 340 | 349 | 326 | 340 | 197,000 |
| 2005/04/15 | 354 | 357 | 348 | 350 | 79,000 |
| 2005/04/14 | 358 | 363 | 357 | 357 | 93,000 |
| 2005/04/13 | 371 | 375 | 361 | 365 | 260,000 |
| 2005/04/12 | 360 | 371 | 357 | 371 | 448,000 |
| 2005/04/11 | 355 | 361 | 350 | 361 | 241,000 |
| 2005/04/08 | 360 | 360 | 357 | 360 | 267,000 |
| 2005/04/07 | 356 | 357 | 349 | 357 | 225,000 |
| 2005/04/06 | 354 | 361 | 354 | 356 | 246,000 |
| 2005/04/05 | 358 | 358 | 350 | 357 | 295,000 |
| 2005/04/04 | 357 | 360 | 354 | 355 | 155,000 |
| 2005/04/01 | 350 | 358 | 349 | 354 | 222,000 |
| 2005/03/31 | 344 | 351 | 344 | 350 | 146,000 |
| 2005/03/30 | 358 | 358 | 340 | 344 | 188,000 |
| 2005/03/29 | 370 | 370 | 360 | 361 | 209,000 |
| 2005/03/28 | 364 | 374 | 355 | 372 | 320,000 |
| 2005/03/25 | 384 | 384 | 367 | 374 | 188,000 |
| 2005/03/24 | 380 | 386 | 380 | 384 | 95,000 |
| 2005/03/23 | 387 | 388 | 378 | 381 | 221,000 |
| 2005/03/22 | 395 | 395 | 389 | 389 | 169,000 |
| 2005/03/18 | 387 | 395 | 387 | 393 | 191,000 |
| 2005/03/17 | 385 | 387 | 381 | 386 | 133,000 |
| 2005/03/16 | 388 | 390 | 380 | 384 | 296,000 |
| 2005/03/15 | 393 | 394 | 387 | 388 | 215,000 |
| 2005/03/14 | 392 | 396 | 392 | 392 | 149,000 |
| 2005/03/11 | 393 | 395 | 391 | 391 | 269,000 |
| 2005/03/10 | 396 | 399 | 393 | 394 | 146,000 |
| 2005/03/09 | 405 | 406 | 394 | 396 | 276,000 |
| 2005/03/08 | 399 | 409 | 399 | 401 | 193,000 |
| 2005/03/07 | 409 | 409 | 392 | 398 | 286,000 |
| 2005/03/04 | 408 | 413 | 406 | 408 | 261,000 |
| 2005/03/03 | 407 | 434 | 406 | 410 | 1,288,000 |
| 2005/03/02 | 390 | 398 | 389 | 397 | 112,000 |
| 2005/03/01 | 395 | 395 | 389 | 394 | 85,000 |
| 2005/02/28 | 394 | 394 | 388 | 392 | 102,000 |
| 2005/02/25 | 395 | 395 | 386 | 393 | 57,000 |
| 2005/02/24 | 390 | 400 | 390 | 393 | 58,000 |
| 2005/02/23 | 396 | 397 | 383 | 388 | 186,000 |
| 2005/02/22 | 398 | 400 | 395 | 400 | 81,000 |
| 2005/02/21 | 402 | 402 | 397 | 398 | 92,000 |
| 2005/02/18 | 393 | 398 | 392 | 397 | 79,000 |
| 2005/02/17 | 398 | 398 | 390 | 393 | 79,000 |
| 2005/02/16 | 396 | 400 | 395 | 398 | 99,000 |
| 2005/02/15 | 397 | 400 | 392 | 400 | 194,000 |
| 2005/02/14 | 403 | 405 | 395 | 401 | 186,000 |
| 2005/02/10 | 405 | 411 | 395 | 402 | 148,000 |
| 2005/02/09 | 410 | 410 | 404 | 409 | 140,000 |
| 2005/02/08 | 412 | 413 | 401 | 410 | 191,000 |
| 2005/02/07 | 403 | 421 | 403 | 414 | 693,000 |
| 2005/02/04 | 395 | 403 | 394 | 400 | 147,000 |
| 2005/02/03 | 392 | 403 | 392 | 395 | 146,000 |
| 2005/02/02 | 394 | 395 | 389 | 394 | 65,000 |
| 2005/02/01 | 391 | 392 | 390 | 392 | 53,000 |
| 2005/01/31 | 389 | 400 | 389 | 395 | 85,000 |
| 2005/01/28 | 393 | 394 | 386 | 393 | 94,000 |
| 2005/01/27 | 399 | 402 | 394 | 394 | 97,000 |
| 2005/01/26 | 403 | 403 | 398 | 400 | 62,000 |
| 2005/01/25 | 404 | 405 | 398 | 398 | 114,000 |
| 2005/01/24 | 398 | 405 | 393 | 404 | 199,000 |
| 2005/01/21 | 397 | 402 | 392 | 397 | 160,000 |
| 2005/01/20 | 398 | 398 | 390 | 392 | 67,000 |
| 2005/01/19 | 391 | 398 | 390 | 393 | 123,000 |
| 2005/01/18 | 385 | 394 | 385 | 386 | 158,000 |
| 2005/01/17 | 388 | 391 | 386 | 386 | 121,000 |
| 2005/01/14 | 385 | 390 | 385 | 388 | 99,000 |
| 2005/01/13 | 396 | 396 | 386 | 389 | 113,000 |
| 2005/01/12 | 396 | 399 | 392 | 395 | 87,000 |
| 2005/01/11 | 402 | 402 | 396 | 399 | 35,000 |
| 2005/01/07 | 395 | 402 | 390 | 397 | 101,000 |
| 2005/01/06 | 391 | 400 | 391 | 396 | 82,000 |
| 2005/01/05 | 396 | 400 | 395 | 398 | 89,000 |
| 2005/01/04 | 401 | 405 | 398 | 400 | 80,000 |