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 |
---|---|---|---|---|---|
2011/12/30 | 135 | 137 | 135 | 137 | 9,000 |
2011/12/29 | 135 | 135 | 134 | 135 | 18,000 |
2011/12/28 | 134 | 134 | 134 | 134 | 8,000 |
2011/12/27 | 137 | 137 | 133 | 134 | 21,000 |
2011/12/26 | 137 | 137 | 134 | 134 | 36,000 |
2011/12/22 | 138 | 138 | 137 | 137 | 17,000 |
2011/12/21 | 136 | 139 | 135 | 135 | 25,000 |
2011/12/20 | 132 | 135 | 132 | 135 | 54,000 |
2011/12/19 | 134 | 135 | 132 | 133 | 63,000 |
2011/12/16 | 137 | 138 | 135 | 135 | 23,000 |
2011/12/15 | 140 | 140 | 136 | 136 | 45,000 |
2011/12/14 | 142 | 150 | 140 | 140 | 107,000 |
2011/12/13 | 138 | 143 | 138 | 142 | 88,000 |
2011/12/12 | 137 | 165 | 137 | 141 | 632,000 |
2011/12/09 | 139 | 139 | 136 | 137 | 82,000 |
2011/12/08 | 135 | 135 | 135 | 135 | 19,000 |
2011/12/07 | 133 | 135 | 131 | 135 | 23,000 |
2011/12/06 | 134 | 137 | 132 | 132 | 48,000 |
2011/12/05 | 136 | 137 | 134 | 135 | 21,000 |
2011/12/02 | 132 | 136 | 130 | 136 | 26,000 |
2011/12/01 | 132 | 132 | 132 | 132 | 9,000 |
2011/11/30 | 132 | 132 | 131 | 131 | 5,000 |
2011/11/29 | 130 | 131 | 130 | 130 | 9,000 |
2011/11/28 | 130 | 130 | 128 | 129 | 23,000 |
2011/11/25 | 129 | 130 | 129 | 129 | 21,000 |
2011/11/24 | 126 | 126 | 125 | 126 | 12,000 |
2011/11/22 | 128 | 128 | 125 | 126 | 7,000 |
2011/11/21 | 130 | 130 | 128 | 128 | 31,000 |
2011/11/18 | 126 | 130 | 126 | 129 | 28,000 |
2011/11/17 | 126 | 127 | 126 | 127 | 11,000 |
2011/11/16 | 125 | 127 | 125 | 126 | 26,000 |
2011/11/15 | 126 | 128 | 126 | 127 | 13,000 |
2011/11/14 | 129 | 129 | 128 | 128 | 7,000 |
2011/11/11 | 128 | 129 | 128 | 129 | 4,000 |
2011/11/10 | 129 | 129 | 127 | 128 | 5,000 |
2011/11/09 | 128 | 130 | 128 | 130 | 10,000 |
2011/11/08 | 130 | 130 | 127 | 127 | 14,000 |
2011/11/07 | 130 | 131 | 130 | 131 | 5,000 |
2011/11/04 | 130 | 130 | 128 | 130 | 17,000 |
2011/11/02 | 130 | 131 | 129 | 130 | 12,000 |
2011/11/01 | 131 | 132 | 131 | 131 | 12,000 |
2011/10/31 | 132 | 135 | 131 | 131 | 18,000 |
2011/10/28 | 136 | 136 | 133 | 133 | 18,000 |
2011/10/27 | 136 | 136 | 131 | 133 | 22,000 |
2011/10/26 | 133 | 134 | 133 | 134 | 16,000 |
2011/10/25 | 134 | 134 | 132 | 134 | 16,000 |
2011/10/24 | 136 | 136 | 133 | 136 | 12,000 |
2011/10/21 | 131 | 132 | 130 | 132 | 5,000 |
2011/10/20 | 132 | 132 | 131 | 131 | 26,000 |
2011/10/19 | 134 | 134 | 131 | 131 | 17,000 |
2011/10/18 | 131 | 132 | 130 | 132 | 6,000 |
2011/10/17 | 133 | 133 | 131 | 131 | 10,000 |
2011/10/14 | 131 | 131 | 131 | 131 | 6,000 |
2011/10/13 | 135 | 135 | 132 | 132 | 7,000 |
2011/10/12 | 131 | 134 | 131 | 134 | 15,000 |
2011/10/11 | 132 | 135 | 132 | 135 | 14,000 |
2011/10/07 | 130 | 130 | 126 | 127 | 20,000 |
2011/10/06 | 130 | 130 | 125 | 126 | 14,000 |
2011/10/05 | 128 | 129 | 125 | 125 | 31,000 |
2011/10/04 | 128 | 129 | 127 | 128 | 12,000 |
2011/10/03 | 133 | 135 | 130 | 130 | 17,000 |
2011/09/30 | 132 | 135 | 131 | 134 | 25,000 |
2011/09/29 | 130 | 135 | 130 | 135 | 33,000 |
2011/09/28 | 135 | 135 | 132 | 135 | 28,000 |
2011/09/27 | 130 | 131 | 130 | 131 | 28,000 |
2011/09/26 | 127 | 127 | 124 | 126 | 28,000 |
2011/09/22 | 128 | 128 | 126 | 127 | 29,000 |
2011/09/21 | 135 | 135 | 131 | 131 | 11,000 |
2011/09/20 | 133 | 133 | 131 | 133 | 24,000 |
2011/09/16 | 129 | 135 | 129 | 135 | 25,000 |
2011/09/15 | 127 | 129 | 126 | 129 | 23,000 |
2011/09/14 | 128 | 128 | 127 | 127 | 9,000 |
2011/09/13 | 127 | 130 | 127 | 130 | 9,000 |
2011/09/12 | 127 | 128 | 127 | 127 | 14,000 |
2011/09/09 | 128 | 131 | 128 | 130 | 58,000 |
2011/09/08 | 129 | 131 | 128 | 131 | 12,000 |
2011/09/07 | 128 | 128 | 128 | 128 | 1,000 |
2011/09/06 | 132 | 132 | 127 | 131 | 29,000 |
2011/09/05 | 131 | 132 | 129 | 132 | 17,000 |
2011/09/02 | 132 | 135 | 132 | 135 | 21,000 |
2011/09/01 | 134 | 135 | 133 | 135 | 9,000 |
2011/08/31 | 135 | 135 | 132 | 134 | 36,000 |
2011/08/30 | 138 | 138 | 135 | 136 | 25,000 |
2011/08/29 | 137 | 137 | 134 | 136 | 19,000 |
2011/08/26 | 133 | 134 | 131 | 134 | 25,000 |
2011/08/25 | 131 | 132 | 130 | 131 | 24,000 |
2011/08/24 | 131 | 131 | 127 | 128 | 22,000 |
2011/08/23 | 128 | 130 | 128 | 129 | 33,000 |
2011/08/22 | 130 | 130 | 127 | 127 | 42,000 |
2011/08/19 | 130 | 130 | 126 | 127 | 36,000 |
2011/08/18 | 131 | 131 | 129 | 131 | 32,000 |
2011/08/17 | 130 | 130 | 129 | 130 | 19,000 |
2011/08/16 | 131 | 131 | 130 | 130 | 16,000 |
2011/08/15 | 133 | 133 | 128 | 130 | 34,000 |
2011/08/12 | 133 | 135 | 128 | 130 | 79,000 |
2011/08/11 | 124 | 128 | 124 | 128 | 33,000 |
2011/08/10 | 130 | 132 | 127 | 127 | 33,000 |
2011/08/09 | 123 | 128 | 123 | 127 | 65,000 |
2011/08/08 | 129 | 131 | 128 | 129 | 43,000 |
2011/08/05 | 130 | 132 | 130 | 132 | 51,000 |
2011/08/04 | 133 | 136 | 133 | 134 | 17,000 |
2011/08/03 | 136 | 136 | 129 | 133 | 81,000 |
2011/08/02 | 143 | 143 | 138 | 138 | 22,000 |
2011/08/01 | 138 | 143 | 138 | 143 | 14,000 |
2011/07/29 | 142 | 143 | 139 | 139 | 24,000 |
2011/07/28 | 146 | 146 | 141 | 143 | 48,000 |
2011/07/27 | 152 | 152 | 146 | 148 | 42,000 |
2011/07/26 | 152 | 152 | 148 | 150 | 54,000 |
2011/07/25 | 147 | 151 | 147 | 151 | 29,000 |
2011/07/22 | 149 | 149 | 147 | 148 | 17,000 |
2011/07/21 | 150 | 150 | 146 | 149 | 52,000 |
2011/07/20 | 157 | 158 | 152 | 152 | 138,000 |
2011/07/19 | 146 | 155 | 146 | 155 | 85,000 |
2011/07/15 | 144 | 147 | 144 | 147 | 33,000 |
2011/07/14 | 144 | 144 | 143 | 144 | 18,000 |
2011/07/13 | 143 | 144 | 142 | 144 | 18,000 |
2011/07/12 | 143 | 143 | 141 | 143 | 12,000 |
2011/07/11 | 143 | 143 | 141 | 143 | 16,000 |
2011/07/08 | 141 | 143 | 141 | 141 | 29,000 |
2011/07/07 | 144 | 144 | 141 | 141 | 51,000 |
2011/07/06 | 142 | 143 | 141 | 143 | 13,000 |
2011/07/05 | 145 | 145 | 142 | 142 | 33,000 |
2011/07/04 | 143 | 143 | 140 | 141 | 25,000 |
2011/07/01 | 139 | 139 | 138 | 139 | 12,000 |
2011/06/30 | 139 | 139 | 136 | 137 | 28,000 |
2011/06/29 | 138 | 139 | 138 | 139 | 5,000 |
2011/06/28 | 137 | 138 | 137 | 137 | 9,000 |
2011/06/27 | 137 | 137 | 137 | 137 | 18,000 |
2011/06/24 | 137 | 138 | 136 | 137 | 40,000 |
2011/06/23 | 132 | 137 | 132 | 137 | 28,000 |
2011/06/22 | 132 | 135 | 132 | 133 | 35,000 |
2011/06/21 | 130 | 131 | 130 | 131 | 18,000 |
2011/06/20 | 130 | 132 | 130 | 130 | 31,000 |
2011/06/17 | 131 | 132 | 130 | 131 | 24,000 |
2011/06/16 | 130 | 132 | 130 | 132 | 15,000 |
2011/06/15 | 131 | 132 | 130 | 132 | 9,000 |
2011/06/14 | 129 | 131 | 129 | 131 | 24,000 |
2011/06/13 | 131 | 132 | 128 | 128 | 49,000 |
2011/06/10 | 131 | 134 | 130 | 132 | 48,000 |
2011/06/09 | 131 | 131 | 129 | 130 | 13,000 |
2011/06/08 | 131 | 133 | 131 | 132 | 10,000 |
2011/06/07 | 129 | 132 | 129 | 132 | 14,000 |
2011/06/06 | 132 | 132 | 130 | 130 | 24,000 |
2011/06/03 | 135 | 136 | 132 | 132 | 15,000 |
2011/06/02 | 132 | 135 | 132 | 135 | 18,000 |
2011/06/01 | 135 | 135 | 133 | 135 | 31,000 |
2011/05/31 | 132 | 133 | 131 | 132 | 40,000 |
2011/05/30 | 132 | 132 | 131 | 131 | 10,000 |
2011/05/27 | 132 | 132 | 131 | 131 | 17,000 |
2011/05/26 | 132 | 133 | 131 | 132 | 43,000 |
2011/05/25 | 131 | 133 | 131 | 132 | 39,000 |
2011/05/24 | 133 | 134 | 131 | 132 | 32,000 |
2011/05/23 | 137 | 137 | 132 | 132 | 36,000 |
2011/05/20 | 139 | 139 | 137 | 137 | 57,000 |
2011/05/19 | 143 | 144 | 139 | 139 | 59,000 |
2011/05/18 | 139 | 143 | 139 | 143 | 20,000 |
2011/05/17 | 138 | 139 | 138 | 138 | 23,000 |
2011/05/16 | 139 | 140 | 138 | 138 | 23,000 |
2011/05/13 | 143 | 143 | 139 | 141 | 27,000 |
2011/05/12 | 143 | 144 | 143 | 143 | 9,000 |
2011/05/11 | 145 | 145 | 144 | 144 | 14,000 |
2011/05/10 | 145 | 145 | 142 | 144 | 31,000 |
2011/05/09 | 149 | 149 | 143 | 145 | 22,000 |
2011/05/06 | 145 | 149 | 143 | 147 | 42,000 |
2011/05/02 | 141 | 147 | 141 | 147 | 61,000 |
2011/04/28 | 143 | 143 | 139 | 141 | 28,000 |
2011/04/27 | 143 | 143 | 140 | 140 | 18,000 |
2011/04/26 | 142 | 142 | 140 | 141 | 43,000 |
2011/04/25 | 141 | 143 | 141 | 142 | 34,000 |
2011/04/22 | 141 | 142 | 139 | 141 | 31,000 |
2011/04/21 | 144 | 144 | 140 | 142 | 18,000 |
2011/04/20 | 144 | 144 | 142 | 142 | 56,000 |
2011/04/19 | 138 | 145 | 138 | 144 | 50,000 |
2011/04/18 | 138 | 140 | 138 | 138 | 60,000 |
2011/04/15 | 145 | 145 | 142 | 142 | 23,000 |
2011/04/14 | 140 | 145 | 140 | 145 | 27,000 |
2011/04/13 | 139 | 142 | 138 | 139 | 19,000 |
2011/04/12 | 143 | 143 | 138 | 139 | 34,000 |
2011/04/11 | 139 | 144 | 138 | 143 | 26,000 |
2011/04/08 | 137 | 140 | 137 | 139 | 20,000 |
2011/04/07 | 138 | 139 | 137 | 137 | 13,000 |
2011/04/06 | 138 | 140 | 135 | 136 | 54,000 |
2011/04/05 | 146 | 146 | 139 | 141 | 45,000 |
2011/04/04 | 148 | 149 | 146 | 146 | 33,000 |
2011/04/01 | 152 | 153 | 150 | 150 | 32,000 |
2011/03/31 | 154 | 155 | 150 | 152 | 82,000 |
2011/03/30 | 149 | 152 | 148 | 152 | 55,000 |
2011/03/29 | 149 | 149 | 143 | 149 | 72,000 |
2011/03/28 | 155 | 155 | 151 | 153 | 66,000 |
2011/03/25 | 157 | 157 | 153 | 154 | 82,000 |
2011/03/24 | 152 | 155 | 150 | 153 | 92,000 |
2011/03/23 | 153 | 155 | 150 | 151 | 132,000 |
2011/03/22 | 157 | 157 | 150 | 153 | 107,000 |
2011/03/18 | 132 | 143 | 132 | 143 | 174,000 |
2011/03/17 | 121 | 130 | 120 | 128 | 183,000 |
2011/03/16 | 119 | 131 | 115 | 125 | 221,000 |
2011/03/15 | 129 | 130 | 102 | 118 | 523,000 |
2011/03/14 | 150 | 161 | 147 | 149 | 169,000 |
2011/03/11 | 173 | 179 | 173 | 176 | 170,000 |
2011/03/10 | 181 | 181 | 178 | 178 | 43,000 |
2011/03/09 | 185 | 185 | 182 | 182 | 69,000 |
2011/03/08 | 185 | 187 | 184 | 184 | 45,000 |
2011/03/07 | 188 | 188 | 186 | 186 | 29,000 |
2011/03/04 | 190 | 190 | 186 | 188 | 103,000 |
2011/03/03 | 187 | 187 | 184 | 187 | 40,000 |
2011/03/02 | 187 | 187 | 183 | 183 | 87,000 |
2011/03/01 | 187 | 190 | 187 | 187 | 94,000 |
2011/02/28 | 186 | 187 | 182 | 187 | 77,000 |
2011/02/25 | 184 | 184 | 180 | 184 | 125,000 |
2011/02/24 | 190 | 190 | 182 | 183 | 261,000 |
2011/02/23 | 188 | 198 | 187 | 190 | 838,000 |
2011/02/22 | 191 | 192 | 187 | 190 | 559,000 |
2011/02/21 | 183 | 191 | 181 | 190 | 647,000 |
2011/02/18 | 184 | 184 | 182 | 184 | 60,000 |
2011/02/17 | 186 | 186 | 182 | 184 | 86,000 |
2011/02/16 | 183 | 188 | 183 | 184 | 227,000 |
2011/02/15 | 181 | 183 | 180 | 181 | 85,000 |
2011/02/14 | 183 | 183 | 178 | 181 | 123,000 |
2011/02/10 | 184 | 184 | 180 | 182 | 164,000 |
2011/02/09 | 180 | 187 | 178 | 183 | 446,000 |
2011/02/08 | 178 | 180 | 175 | 178 | 126,000 |
2011/02/07 | 176 | 176 | 174 | 176 | 76,000 |
2011/02/04 | 176 | 178 | 172 | 173 | 115,000 |
2011/02/03 | 172 | 177 | 172 | 177 | 76,000 |
2011/02/02 | 176 | 177 | 170 | 172 | 136,000 |
2011/02/01 | 179 | 179 | 174 | 174 | 54,000 |
2011/01/31 | 172 | 175 | 172 | 175 | 81,000 |
2011/01/28 | 180 | 181 | 176 | 178 | 69,000 |
2011/01/27 | 185 | 185 | 180 | 181 | 124,000 |
2011/01/26 | 181 | 190 | 180 | 181 | 260,000 |
2011/01/25 | 174 | 186 | 174 | 184 | 392,000 |
2011/01/24 | 174 | 174 | 170 | 170 | 113,000 |
2011/01/21 | 189 | 190 | 167 | 169 | 644,000 |
2011/01/20 | 188 | 205 | 181 | 184 | 1,084,000 |
2011/01/19 | 183 | 192 | 178 | 191 | 381,000 |
2011/01/18 | 177 | 187 | 176 | 184 | 356,000 |
2011/01/17 | 175 | 178 | 174 | 177 | 76,000 |
2011/01/14 | 178 | 179 | 174 | 176 | 65,000 |
2011/01/13 | 172 | 180 | 170 | 178 | 212,000 |
2011/01/12 | 170 | 178 | 169 | 171 | 218,000 |
2011/01/11 | 163 | 172 | 161 | 170 | 179,000 |
2011/01/07 | 157 | 166 | 157 | 163 | 136,000 |
2011/01/06 | 153 | 157 | 153 | 157 | 48,000 |
2011/01/05 | 150 | 152 | 150 | 151 | 22,000 |
2011/01/04 | 150 | 152 | 148 | 150 | 57,000 |