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 |
|---|---|---|---|---|---|
| 2006/12/29 | 312 | 314 | 311 | 314 | 47,000 |
| 2006/12/28 | 325 | 325 | 315 | 317 | 39,000 |
| 2006/12/27 | 320 | 322 | 315 | 315 | 68,000 |
| 2006/12/26 | 317 | 319 | 308 | 319 | 107,000 |
| 2006/12/25 | 316 | 318 | 311 | 313 | 111,000 |
| 2006/12/22 | 318 | 318 | 314 | 316 | 60,000 |
| 2006/12/21 | 316 | 320 | 315 | 318 | 85,000 |
| 2006/12/20 | 311 | 315 | 310 | 315 | 107,000 |
| 2006/12/19 | 311 | 312 | 308 | 309 | 69,000 |
| 2006/12/18 | 305 | 309 | 303 | 308 | 67,000 |
| 2006/12/15 | 311 | 313 | 301 | 303 | 164,000 |
| 2006/12/14 | 310 | 312 | 310 | 311 | 135,000 |
| 2006/12/13 | 310 | 312 | 310 | 310 | 133,000 |
| 2006/12/12 | 312 | 313 | 309 | 309 | 131,000 |
| 2006/12/11 | 310 | 312 | 310 | 310 | 55,000 |
| 2006/12/08 | 312 | 312 | 308 | 309 | 174,000 |
| 2006/12/07 | 312 | 312 | 306 | 307 | 101,000 |
| 2006/12/06 | 307 | 310 | 304 | 309 | 97,000 |
| 2006/12/05 | 307 | 311 | 301 | 303 | 254,000 |
| 2006/12/04 | 314 | 315 | 305 | 307 | 383,000 |
| 2006/12/01 | 288 | 322 | 284 | 311 | 844,000 |
| 2006/11/30 | 280 | 281 | 277 | 278 | 113,000 |
| 2006/11/29 | 273 | 278 | 273 | 277 | 80,000 |
| 2006/11/28 | 272 | 275 | 267 | 271 | 200,000 |
| 2006/11/27 | 266 | 275 | 264 | 272 | 361,000 |
| 2006/11/24 | 280 | 280 | 262 | 266 | 171,000 |
| 2006/11/22 | 260 | 273 | 260 | 271 | 133,000 |
| 2006/11/21 | 275 | 280 | 256 | 260 | 175,000 |
| 2006/11/20 | 290 | 290 | 269 | 273 | 167,000 |
| 2006/11/17 | 296 | 297 | 288 | 292 | 126,000 |
| 2006/11/16 | 303 | 304 | 297 | 297 | 117,000 |
| 2006/11/15 | 305 | 308 | 304 | 305 | 62,000 |
| 2006/11/14 | 306 | 312 | 306 | 308 | 22,000 |
| 2006/11/13 | 309 | 312 | 305 | 306 | 82,000 |
| 2006/11/10 | 301 | 310 | 301 | 308 | 70,000 |
| 2006/11/09 | 306 | 306 | 303 | 303 | 32,000 |
| 2006/11/08 | 306 | 306 | 300 | 301 | 78,000 |
| 2006/11/07 | 307 | 308 | 305 | 306 | 31,000 |
| 2006/11/06 | 308 | 308 | 304 | 304 | 96,000 |
| 2006/11/02 | 311 | 311 | 306 | 309 | 26,000 |
| 2006/11/01 | 312 | 312 | 306 | 310 | 80,000 |
| 2006/10/31 | 312 | 313 | 311 | 311 | 37,000 |
| 2006/10/30 | 315 | 316 | 310 | 316 | 40,000 |
| 2006/10/27 | 321 | 321 | 316 | 318 | 63,000 |
| 2006/10/26 | 324 | 324 | 321 | 321 | 36,000 |
| 2006/10/25 | 320 | 321 | 318 | 319 | 50,000 |
| 2006/10/24 | 322 | 324 | 320 | 321 | 33,000 |
| 2006/10/23 | 319 | 321 | 318 | 320 | 76,000 |
| 2006/10/20 | 325 | 325 | 321 | 321 | 85,000 |
| 2006/10/19 | 319 | 323 | 317 | 322 | 187,000 |
| 2006/10/18 | 321 | 321 | 313 | 318 | 35,000 |
| 2006/10/17 | 327 | 327 | 322 | 324 | 11,000 |
| 2006/10/16 | 319 | 327 | 319 | 326 | 42,000 |
| 2006/10/13 | 319 | 319 | 313 | 317 | 40,000 |
| 2006/10/12 | 304 | 319 | 304 | 315 | 52,000 |
| 2006/10/11 | 317 | 317 | 304 | 304 | 96,000 |
| 2006/10/10 | 332 | 332 | 317 | 322 | 71,000 |
| 2006/10/06 | 340 | 342 | 335 | 335 | 41,000 |
| 2006/10/05 | 339 | 343 | 333 | 343 | 45,000 |
| 2006/10/04 | 338 | 338 | 333 | 334 | 62,000 |
| 2006/10/03 | 341 | 341 | 337 | 340 | 40,000 |
| 2006/10/02 | 340 | 343 | 335 | 342 | 45,000 |
| 2006/09/29 | 347 | 347 | 334 | 335 | 77,000 |
| 2006/09/28 | 349 | 353 | 344 | 346 | 136,000 |
| 2006/09/27 | 340 | 351 | 337 | 351 | 266,000 |
| 2006/09/26 | 331 | 333 | 329 | 332 | 58,000 |
| 2006/09/25 | 331 | 331 | 325 | 329 | 55,000 |
| 2006/09/22 | 331 | 335 | 328 | 335 | 77,000 |
| 2006/09/21 | 333 | 341 | 328 | 335 | 171,000 |
| 2006/09/20 | 328 | 335 | 323 | 333 | 171,000 |
| 2006/09/19 | 323 | 327 | 323 | 327 | 86,000 |
| 2006/09/15 | 319 | 322 | 317 | 321 | 37,000 |
| 2006/09/14 | 314 | 319 | 314 | 319 | 48,000 |
| 2006/09/13 | 318 | 324 | 316 | 317 | 59,000 |
| 2006/09/12 | 323 | 323 | 318 | 318 | 65,000 |
| 2006/09/11 | 320 | 323 | 320 | 323 | 53,000 |
| 2006/09/08 | 320 | 322 | 318 | 320 | 149,000 |
| 2006/09/07 | 323 | 324 | 319 | 320 | 159,000 |
| 2006/09/06 | 320 | 327 | 320 | 322 | 130,000 |
| 2006/09/05 | 316 | 319 | 316 | 318 | 42,000 |
| 2006/09/04 | 314 | 317 | 312 | 314 | 96,000 |
| 2006/09/01 | 315 | 315 | 309 | 313 | 84,000 |
| 2006/08/31 | 315 | 319 | 313 | 315 | 64,000 |
| 2006/08/30 | 316 | 316 | 314 | 314 | 25,000 |
| 2006/08/29 | 312 | 317 | 311 | 314 | 99,000 |
| 2006/08/28 | 320 | 320 | 310 | 311 | 99,000 |
| 2006/08/25 | 325 | 325 | 318 | 321 | 101,000 |
| 2006/08/24 | 324 | 325 | 321 | 321 | 104,000 |
| 2006/08/23 | 333 | 333 | 321 | 329 | 103,000 |
| 2006/08/22 | 326 | 332 | 322 | 328 | 98,000 |
| 2006/08/21 | 326 | 327 | 321 | 321 | 85,000 |
| 2006/08/18 | 314 | 317 | 313 | 317 | 106,000 |
| 2006/08/17 | 315 | 318 | 314 | 315 | 142,000 |
| 2006/08/16 | 317 | 317 | 311 | 314 | 56,000 |
| 2006/08/15 | 309 | 309 | 306 | 308 | 38,000 |
| 2006/08/14 | 306 | 312 | 305 | 309 | 115,000 |
| 2006/08/11 | 308 | 309 | 303 | 304 | 116,000 |
| 2006/08/10 | 305 | 322 | 305 | 312 | 142,000 |
| 2006/08/09 | 307 | 307 | 300 | 305 | 29,000 |
| 2006/08/08 | 301 | 306 | 301 | 306 | 27,000 |
| 2006/08/07 | 303 | 305 | 300 | 300 | 31,000 |
| 2006/08/04 | 305 | 306 | 302 | 302 | 51,000 |
| 2006/08/03 | 306 | 306 | 302 | 302 | 75,000 |
| 2006/08/02 | 305 | 306 | 300 | 306 | 35,000 |
| 2006/08/01 | 306 | 308 | 303 | 304 | 35,000 |
| 2006/07/31 | 303 | 310 | 303 | 305 | 48,000 |
| 2006/07/28 | 303 | 303 | 300 | 303 | 15,000 |
| 2006/07/27 | 303 | 304 | 300 | 303 | 47,000 |
| 2006/07/26 | 304 | 304 | 298 | 298 | 53,000 |
| 2006/07/25 | 302 | 305 | 298 | 298 | 56,000 |
| 2006/07/24 | 298 | 300 | 296 | 300 | 9,000 |
| 2006/07/21 | 304 | 305 | 298 | 298 | 96,000 |
| 2006/07/20 | 314 | 314 | 304 | 310 | 162,000 |
| 2006/07/19 | 290 | 295 | 285 | 294 | 23,000 |
| 2006/07/18 | 303 | 303 | 286 | 286 | 65,000 |
| 2006/07/14 | 310 | 311 | 301 | 303 | 79,000 |
| 2006/07/13 | 316 | 319 | 312 | 318 | 27,000 |
| 2006/07/12 | 327 | 328 | 321 | 325 | 29,000 |
| 2006/07/11 | 325 | 325 | 322 | 324 | 57,000 |
| 2006/07/10 | 330 | 330 | 319 | 326 | 76,000 |
| 2006/07/07 | 332 | 332 | 326 | 326 | 28,000 |
| 2006/07/06 | 335 | 335 | 326 | 327 | 75,000 |
| 2006/07/05 | 345 | 345 | 332 | 337 | 39,000 |
| 2006/07/04 | 346 | 347 | 343 | 344 | 47,000 |
| 2006/07/03 | 343 | 347 | 342 | 344 | 67,000 |
| 2006/06/30 | 339 | 343 | 338 | 341 | 70,000 |
| 2006/06/29 | 337 | 339 | 330 | 339 | 87,000 |
| 2006/06/28 | 334 | 335 | 333 | 335 | 18,000 |
| 2006/06/27 | 337 | 337 | 332 | 337 | 46,000 |
| 2006/06/26 | 337 | 337 | 330 | 333 | 17,000 |
| 2006/06/23 | 333 | 337 | 330 | 336 | 39,000 |
| 2006/06/22 | 332 | 338 | 325 | 338 | 38,000 |
| 2006/06/21 | 330 | 330 | 320 | 320 | 21,000 |
| 2006/06/20 | 339 | 339 | 329 | 330 | 55,000 |
| 2006/06/19 | 335 | 338 | 332 | 334 | 66,000 |
| 2006/06/16 | 338 | 339 | 332 | 334 | 92,000 |
| 2006/06/15 | 327 | 327 | 320 | 323 | 64,000 |
| 2006/06/14 | 305 | 320 | 305 | 319 | 96,000 |
| 2006/06/13 | 308 | 312 | 308 | 308 | 65,000 |
| 2006/06/12 | 309 | 317 | 306 | 313 | 133,000 |
| 2006/06/09 | 300 | 313 | 300 | 305 | 521,000 |
| 2006/06/08 | 335 | 335 | 296 | 300 | 181,000 |
| 2006/06/07 | 332 | 346 | 332 | 338 | 141,000 |
| 2006/06/06 | 350 | 350 | 331 | 337 | 61,000 |
| 2006/06/05 | 358 | 358 | 343 | 350 | 60,000 |
| 2006/06/02 | 360 | 365 | 329 | 360 | 122,000 |
| 2006/06/01 | 376 | 383 | 365 | 365 | 56,000 |
| 2006/05/31 | 368 | 385 | 365 | 381 | 124,000 |
| 2006/05/30 | 385 | 385 | 370 | 371 | 50,000 |
| 2006/05/29 | 388 | 388 | 378 | 383 | 49,000 |
| 2006/05/26 | 384 | 387 | 373 | 383 | 82,000 |
| 2006/05/25 | 379 | 382 | 367 | 379 | 75,000 |
| 2006/05/24 | 375 | 387 | 373 | 374 | 95,000 |
| 2006/05/23 | 374 | 379 | 374 | 377 | 20,000 |
| 2006/05/22 | 389 | 389 | 374 | 374 | 50,000 |
| 2006/05/19 | 367 | 374 | 362 | 374 | 65,000 |
| 2006/05/18 | 367 | 367 | 361 | 367 | 98,000 |
| 2006/05/17 | 375 | 377 | 370 | 372 | 104,000 |
| 2006/05/16 | 391 | 396 | 371 | 375 | 116,000 |
| 2006/05/15 | 393 | 393 | 389 | 392 | 95,000 |
| 2006/05/12 | 392 | 397 | 391 | 396 | 110,000 |
| 2006/05/11 | 405 | 407 | 400 | 400 | 79,000 |
| 2006/05/10 | 415 | 415 | 408 | 410 | 73,000 |
| 2006/05/09 | 417 | 420 | 417 | 417 | 24,000 |
| 2006/05/08 | 419 | 420 | 417 | 417 | 61,000 |
| 2006/05/02 | 418 | 420 | 415 | 416 | 54,000 |
| 2006/05/01 | 421 | 421 | 418 | 418 | 9,000 |
| 2006/04/28 | 420 | 422 | 415 | 422 | 55,000 |
| 2006/04/27 | 424 | 425 | 421 | 424 | 58,000 |
| 2006/04/26 | 423 | 423 | 412 | 421 | 147,000 |
| 2006/04/25 | 416 | 422 | 414 | 422 | 83,000 |
| 2006/04/24 | 426 | 426 | 416 | 416 | 122,000 |
| 2006/04/21 | 430 | 432 | 426 | 429 | 89,000 |
| 2006/04/20 | 432 | 432 | 427 | 430 | 47,000 |
| 2006/04/19 | 433 | 436 | 429 | 431 | 72,000 |
| 2006/04/18 | 420 | 432 | 420 | 431 | 99,000 |
| 2006/04/17 | 436 | 439 | 425 | 425 | 190,000 |
| 2006/04/14 | 439 | 439 | 432 | 436 | 131,000 |
| 2006/04/13 | 434 | 438 | 429 | 435 | 116,000 |
| 2006/04/12 | 435 | 441 | 433 | 435 | 244,000 |
| 2006/04/11 | 428 | 450 | 427 | 437 | 1,179,000 |
| 2006/04/10 | 429 | 436 | 420 | 424 | 600,000 |
| 2006/04/07 | 433 | 434 | 424 | 426 | 152,000 |
| 2006/04/06 | 435 | 443 | 431 | 431 | 156,000 |
| 2006/04/05 | 452 | 452 | 425 | 428 | 302,000 |
| 2006/04/04 | 437 | 464 | 437 | 450 | 380,000 |
| 2006/04/03 | 441 | 441 | 437 | 439 | 116,000 |
| 2006/03/31 | 436 | 445 | 433 | 439 | 159,000 |
| 2006/03/30 | 433 | 436 | 429 | 432 | 73,000 |
| 2006/03/29 | 433 | 436 | 430 | 433 | 58,000 |
| 2006/03/28 | 429 | 437 | 416 | 433 | 186,000 |
| 2006/03/27 | 431 | 433 | 426 | 433 | 72,000 |
| 2006/03/24 | 431 | 432 | 428 | 428 | 70,000 |
| 2006/03/23 | 432 | 432 | 428 | 429 | 36,000 |
| 2006/03/22 | 438 | 438 | 425 | 428 | 74,000 |
| 2006/03/20 | 438 | 438 | 434 | 436 | 63,000 |
| 2006/03/17 | 427 | 435 | 422 | 431 | 131,000 |
| 2006/03/16 | 427 | 427 | 418 | 418 | 58,000 |
| 2006/03/15 | 428 | 430 | 425 | 427 | 98,000 |
| 2006/03/14 | 428 | 430 | 424 | 428 | 104,000 |
| 2006/03/13 | 427 | 427 | 420 | 426 | 182,000 |
| 2006/03/10 | 400 | 407 | 399 | 407 | 104,000 |
| 2006/03/09 | 399 | 405 | 395 | 397 | 250,000 |
| 2006/03/08 | 395 | 396 | 394 | 394 | 36,000 |
| 2006/03/07 | 402 | 402 | 394 | 394 | 86,000 |
| 2006/03/06 | 401 | 403 | 392 | 403 | 71,000 |
| 2006/03/03 | 402 | 406 | 397 | 401 | 90,000 |
| 2006/03/02 | 420 | 420 | 403 | 403 | 101,000 |
| 2006/03/01 | 407 | 421 | 407 | 411 | 112,000 |
| 2006/02/28 | 427 | 427 | 415 | 417 | 153,000 |
| 2006/02/27 | 427 | 430 | 420 | 426 | 170,000 |
| 2006/02/24 | 422 | 429 | 416 | 429 | 134,000 |
| 2006/02/23 | 398 | 436 | 398 | 430 | 398,000 |
| 2006/02/22 | 405 | 409 | 396 | 401 | 274,000 |
| 2006/02/21 | 401 | 407 | 392 | 395 | 384,000 |
| 2006/02/20 | 429 | 429 | 400 | 411 | 204,000 |
| 2006/02/17 | 439 | 441 | 424 | 424 | 171,000 |
| 2006/02/16 | 435 | 449 | 435 | 439 | 112,000 |
| 2006/02/15 | 457 | 461 | 431 | 431 | 184,000 |
| 2006/02/14 | 459 | 459 | 440 | 454 | 130,000 |
| 2006/02/13 | 479 | 479 | 457 | 459 | 238,000 |
| 2006/02/10 | 478 | 486 | 468 | 469 | 269,000 |
| 2006/02/09 | 485 | 486 | 472 | 478 | 308,000 |
| 2006/02/08 | 470 | 490 | 467 | 476 | 511,000 |
| 2006/02/07 | 452 | 469 | 451 | 465 | 199,000 |
| 2006/02/06 | 446 | 450 | 446 | 449 | 53,000 |
| 2006/02/03 | 454 | 455 | 448 | 448 | 69,000 |
| 2006/02/02 | 460 | 460 | 455 | 455 | 78,000 |
| 2006/02/01 | 453 | 462 | 453 | 454 | 60,000 |
| 2006/01/31 | 460 | 467 | 456 | 463 | 121,000 |
| 2006/01/30 | 460 | 470 | 456 | 465 | 139,000 |
| 2006/01/27 | 464 | 467 | 457 | 459 | 53,000 |
| 2006/01/26 | 449 | 464 | 449 | 459 | 194,000 |
| 2006/01/25 | 458 | 458 | 443 | 452 | 196,000 |
| 2006/01/24 | 429 | 439 | 428 | 438 | 119,000 |
| 2006/01/23 | 418 | 433 | 417 | 429 | 197,000 |
| 2006/01/20 | 456 | 456 | 433 | 443 | 210,000 |
| 2006/01/19 | 417 | 450 | 417 | 443 | 240,000 |
| 2006/01/18 | 464 | 464 | 408 | 421 | 456,000 |
| 2006/01/17 | 488 | 492 | 466 | 470 | 283,000 |
| 2006/01/16 | 493 | 508 | 486 | 498 | 393,000 |
| 2006/01/13 | 489 | 490 | 485 | 488 | 234,000 |
| 2006/01/12 | 483 | 490 | 480 | 488 | 310,000 |
| 2006/01/11 | 475 | 481 | 466 | 478 | 327,000 |
| 2006/01/10 | 495 | 495 | 472 | 477 | 821,000 |
| 2006/01/06 | 467 | 491 | 465 | 485 | 1,157,000 |
| 2006/01/05 | 455 | 469 | 453 | 466 | 614,000 |
| 2006/01/04 | 442 | 457 | 441 | 453 | 162,000 |