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 |
---|---|---|---|---|---|
2013/12/30 | 182 | 185 | 182 | 184 | 63,000 |
2013/12/27 | 180 | 181 | 178 | 180 | 69,000 |
2013/12/26 | 176 | 180 | 176 | 178 | 84,000 |
2013/12/25 | 175 | 177 | 175 | 176 | 71,000 |
2013/12/24 | 176 | 177 | 175 | 176 | 79,000 |
2013/12/20 | 176 | 177 | 175 | 176 | 55,000 |
2013/12/19 | 179 | 179 | 175 | 178 | 88,000 |
2013/12/18 | 174 | 178 | 174 | 178 | 45,000 |
2013/12/17 | 178 | 178 | 175 | 176 | 16,000 |
2013/12/16 | 177 | 177 | 174 | 176 | 52,000 |
2013/12/13 | 177 | 179 | 176 | 176 | 189,000 |
2013/12/12 | 181 | 181 | 179 | 180 | 45,000 |
2013/12/11 | 182 | 183 | 181 | 182 | 28,000 |
2013/12/10 | 186 | 186 | 182 | 183 | 57,000 |
2013/12/09 | 181 | 184 | 181 | 182 | 93,000 |
2013/12/06 | 180 | 181 | 179 | 181 | 19,000 |
2013/12/05 | 180 | 182 | 178 | 180 | 34,000 |
2013/12/04 | 182 | 182 | 179 | 180 | 54,000 |
2013/12/03 | 182 | 184 | 181 | 183 | 57,000 |
2013/12/02 | 182 | 184 | 181 | 182 | 54,000 |
2013/11/29 | 180 | 182 | 179 | 181 | 24,000 |
2013/11/28 | 183 | 185 | 179 | 180 | 137,000 |
2013/11/27 | 185 | 185 | 182 | 184 | 35,000 |
2013/11/26 | 184 | 184 | 181 | 184 | 74,000 |
2013/11/25 | 183 | 184 | 182 | 184 | 48,000 |
2013/11/22 | 185 | 185 | 183 | 184 | 62,000 |
2013/11/21 | 186 | 187 | 184 | 186 | 86,000 |
2013/11/20 | 194 | 195 | 185 | 186 | 226,000 |
2013/11/19 | 177 | 220 | 177 | 194 | 1,131,000 |
2013/11/18 | 174 | 175 | 173 | 173 | 31,000 |
2013/11/15 | 175 | 175 | 171 | 175 | 79,000 |
2013/11/14 | 171 | 173 | 171 | 172 | 48,000 |
2013/11/13 | 171 | 182 | 170 | 173 | 44,000 |
2013/11/12 | 168 | 171 | 168 | 171 | 29,000 |
2013/11/11 | 169 | 172 | 169 | 170 | 21,000 |
2013/11/08 | 172 | 172 | 166 | 168 | 35,000 |
2013/11/07 | 170 | 173 | 170 | 172 | 9,000 |
2013/11/06 | 171 | 172 | 166 | 172 | 26,000 |
2013/11/05 | 169 | 171 | 169 | 171 | 27,000 |
2013/11/01 | 172 | 172 | 167 | 168 | 55,000 |
2013/10/31 | 172 | 175 | 172 | 173 | 12,000 |
2013/10/30 | 172 | 174 | 172 | 172 | 27,000 |
2013/10/29 | 171 | 173 | 171 | 171 | 25,000 |
2013/10/28 | 174 | 174 | 173 | 174 | 21,000 |
2013/10/25 | 176 | 176 | 171 | 172 | 38,000 |
2013/10/24 | 171 | 175 | 170 | 175 | 29,000 |
2013/10/23 | 178 | 179 | 171 | 173 | 70,000 |
2013/10/22 | 178 | 183 | 178 | 179 | 59,000 |
2013/10/21 | 175 | 181 | 175 | 179 | 81,000 |
2013/10/18 | 172 | 173 | 171 | 173 | 19,000 |
2013/10/17 | 171 | 174 | 171 | 172 | 16,000 |
2013/10/16 | 170 | 171 | 170 | 171 | 23,000 |
2013/10/15 | 170 | 172 | 169 | 170 | 21,000 |
2013/10/11 | 169 | 171 | 169 | 170 | 19,000 |
2013/10/10 | 169 | 170 | 167 | 170 | 18,000 |
2013/10/09 | 163 | 168 | 163 | 168 | 29,000 |
2013/10/08 | 168 | 168 | 166 | 167 | 22,000 |
2013/10/07 | 167 | 167 | 164 | 166 | 36,000 |
2013/10/04 | 167 | 168 | 167 | 167 | 9,000 |
2013/10/03 | 169 | 169 | 168 | 168 | 13,000 |
2013/10/02 | 174 | 174 | 168 | 169 | 53,000 |
2013/10/01 | 171 | 173 | 170 | 172 | 27,000 |
2013/09/30 | 173 | 173 | 169 | 171 | 19,000 |
2013/09/27 | 175 | 175 | 171 | 173 | 34,000 |
2013/09/26 | 172 | 174 | 169 | 171 | 23,000 |
2013/09/25 | 175 | 175 | 168 | 169 | 53,000 |
2013/09/24 | 167 | 170 | 167 | 168 | 41,000 |
2013/09/20 | 172 | 172 | 168 | 169 | 41,000 |
2013/09/19 | 168 | 171 | 167 | 171 | 30,000 |
2013/09/18 | 165 | 167 | 165 | 166 | 24,000 |
2013/09/17 | 165 | 166 | 164 | 165 | 35,000 |
2013/09/13 | 161 | 164 | 161 | 164 | 72,000 |
2013/09/12 | 162 | 164 | 162 | 162 | 16,000 |
2013/09/11 | 163 | 164 | 161 | 164 | 37,000 |
2013/09/10 | 159 | 162 | 159 | 161 | 40,000 |
2013/09/09 | 160 | 162 | 159 | 159 | 22,000 |
2013/09/06 | 160 | 160 | 159 | 159 | 7,000 |
2013/09/05 | 158 | 160 | 158 | 160 | 26,000 |
2013/09/04 | 159 | 159 | 159 | 159 | 11,000 |
2013/09/03 | 157 | 159 | 157 | 159 | 13,000 |
2013/09/02 | 154 | 156 | 154 | 156 | 33,000 |
2013/08/30 | 159 | 159 | 156 | 156 | 25,000 |
2013/08/29 | 160 | 160 | 159 | 159 | 17,000 |
2013/08/28 | 161 | 161 | 160 | 160 | 21,000 |
2013/08/27 | 169 | 169 | 163 | 164 | 18,000 |
2013/08/26 | 164 | 166 | 164 | 164 | 22,000 |
2013/08/23 | 164 | 165 | 164 | 165 | 11,000 |
2013/08/22 | 165 | 165 | 163 | 163 | 3,000 |
2013/08/21 | 164 | 164 | 162 | 163 | 14,000 |
2013/08/20 | 167 | 167 | 164 | 164 | 36,000 |
2013/08/19 | 166 | 167 | 165 | 167 | 11,000 |
2013/08/16 | 167 | 167 | 165 | 166 | 6,000 |
2013/08/15 | 168 | 168 | 166 | 167 | 9,000 |
2013/08/14 | 167 | 168 | 165 | 168 | 12,000 |
2013/08/13 | 166 | 166 | 164 | 166 | 9,000 |
2013/08/12 | 166 | 166 | 164 | 164 | 10,000 |
2013/08/09 | 166 | 167 | 165 | 166 | 22,000 |
2013/08/08 | 168 | 168 | 167 | 168 | 15,000 |
2013/08/07 | 169 | 171 | 168 | 168 | 19,000 |
2013/08/06 | 170 | 171 | 169 | 171 | 9,000 |
2013/08/05 | 168 | 173 | 168 | 173 | 7,000 |
2013/08/02 | 170 | 172 | 170 | 172 | 53,000 |
2013/08/01 | 166 | 169 | 166 | 169 | 20,000 |
2013/07/31 | 170 | 171 | 168 | 168 | 22,000 |
2013/07/30 | 167 | 170 | 165 | 170 | 24,000 |
2013/07/29 | 169 | 169 | 167 | 168 | 28,000 |
2013/07/26 | 178 | 178 | 173 | 174 | 56,000 |
2013/07/25 | 180 | 180 | 177 | 178 | 30,000 |
2013/07/24 | 176 | 178 | 176 | 177 | 21,000 |
2013/07/23 | 177 | 178 | 175 | 178 | 31,000 |
2013/07/22 | 177 | 180 | 173 | 177 | 88,000 |
2013/07/19 | 179 | 180 | 175 | 178 | 72,000 |
2013/07/18 | 178 | 182 | 178 | 180 | 38,000 |
2013/07/17 | 178 | 179 | 178 | 179 | 18,000 |
2013/07/16 | 176 | 178 | 175 | 175 | 12,000 |
2013/07/12 | 177 | 180 | 171 | 176 | 79,000 |
2013/07/11 | 174 | 175 | 173 | 175 | 21,000 |
2013/07/10 | 180 | 183 | 177 | 177 | 30,000 |
2013/07/09 | 179 | 181 | 179 | 180 | 38,000 |
2013/07/08 | 179 | 180 | 177 | 177 | 25,000 |
2013/07/05 | 179 | 179 | 174 | 178 | 41,000 |
2013/07/04 | 175 | 175 | 173 | 174 | 30,000 |
2013/07/03 | 173 | 175 | 172 | 173 | 28,000 |
2013/07/02 | 170 | 172 | 169 | 172 | 38,000 |
2013/07/01 | 174 | 174 | 166 | 168 | 60,000 |
2013/06/28 | 172 | 172 | 172 | 172 | 14,000 |
2013/06/27 | 170 | 171 | 167 | 167 | 21,000 |
2013/06/26 | 172 | 172 | 167 | 167 | 26,000 |
2013/06/25 | 175 | 175 | 167 | 170 | 42,000 |
2013/06/24 | 173 | 174 | 172 | 173 | 8,000 |
2013/06/21 | 170 | 174 | 168 | 173 | 19,000 |
2013/06/20 | 179 | 185 | 170 | 174 | 106,000 |
2013/06/19 | 171 | 173 | 170 | 172 | 25,000 |
2013/06/18 | 167 | 169 | 166 | 167 | 18,000 |
2013/06/17 | 165 | 168 | 160 | 168 | 33,000 |
2013/06/14 | 168 | 170 | 168 | 168 | 94,000 |
2013/06/13 | 168 | 170 | 165 | 168 | 42,000 |
2013/06/12 | 165 | 171 | 163 | 171 | 32,000 |
2013/06/11 | 170 | 170 | 167 | 169 | 22,000 |
2013/06/10 | 170 | 170 | 166 | 170 | 37,000 |
2013/06/07 | 161 | 161 | 156 | 160 | 40,000 |
2013/06/06 | 168 | 172 | 164 | 166 | 65,000 |
2013/06/05 | 173 | 177 | 173 | 173 | 30,000 |
2013/06/04 | 169 | 175 | 169 | 175 | 55,000 |
2013/06/03 | 175 | 176 | 173 | 173 | 37,000 |
2013/05/31 | 176 | 180 | 176 | 178 | 56,000 |
2013/05/30 | 179 | 181 | 174 | 176 | 82,000 |
2013/05/29 | 186 | 186 | 175 | 182 | 67,000 |
2013/05/28 | 183 | 185 | 183 | 183 | 49,000 |
2013/05/27 | 187 | 187 | 183 | 183 | 69,000 |
2013/05/24 | 195 | 195 | 182 | 188 | 226,000 |
2013/05/23 | 197 | 197 | 186 | 186 | 140,000 |
2013/05/22 | 195 | 205 | 192 | 193 | 367,000 |
2013/05/21 | 193 | 193 | 191 | 193 | 62,000 |
2013/05/20 | 200 | 200 | 195 | 195 | 104,000 |
2013/05/17 | 201 | 201 | 193 | 196 | 181,000 |
2013/05/16 | 192 | 197 | 191 | 197 | 107,000 |
2013/05/15 | 192 | 197 | 192 | 193 | 84,000 |
2013/05/14 | 196 | 197 | 188 | 190 | 90,000 |
2013/05/13 | 195 | 195 | 193 | 194 | 41,000 |
2013/05/10 | 189 | 196 | 189 | 194 | 74,000 |
2013/05/09 | 190 | 190 | 187 | 188 | 78,000 |
2013/05/08 | 186 | 189 | 185 | 188 | 55,000 |
2013/05/07 | 185 | 188 | 185 | 186 | 35,000 |
2013/05/02 | 181 | 184 | 181 | 183 | 35,000 |
2013/05/01 | 185 | 185 | 180 | 181 | 69,000 |
2013/04/30 | 186 | 187 | 185 | 185 | 30,000 |
2013/04/26 | 191 | 191 | 185 | 186 | 74,000 |
2013/04/25 | 190 | 190 | 188 | 190 | 82,000 |
2013/04/24 | 187 | 189 | 185 | 189 | 76,000 |
2013/04/23 | 183 | 185 | 182 | 185 | 65,000 |
2013/04/22 | 183 | 184 | 182 | 183 | 56,000 |
2013/04/19 | 180 | 182 | 180 | 181 | 41,000 |
2013/04/18 | 183 | 183 | 180 | 180 | 32,000 |
2013/04/17 | 181 | 183 | 179 | 182 | 33,000 |
2013/04/16 | 180 | 183 | 177 | 181 | 52,000 |
2013/04/15 | 181 | 183 | 180 | 181 | 30,000 |
2013/04/12 | 188 | 188 | 185 | 185 | 23,000 |
2013/04/11 | 186 | 189 | 186 | 188 | 56,000 |
2013/04/10 | 184 | 187 | 183 | 187 | 36,000 |
2013/04/09 | 192 | 192 | 185 | 186 | 42,000 |
2013/04/08 | 185 | 192 | 185 | 188 | 100,000 |
2013/04/05 | 185 | 190 | 181 | 183 | 100,000 |
2013/04/04 | 175 | 184 | 174 | 181 | 44,000 |
2013/04/03 | 174 | 180 | 174 | 177 | 42,000 |
2013/04/02 | 175 | 179 | 168 | 174 | 68,000 |
2013/04/01 | 184 | 184 | 177 | 177 | 30,000 |
2013/03/29 | 189 | 189 | 182 | 184 | 107,000 |
2013/03/28 | 197 | 197 | 192 | 193 | 52,000 |
2013/03/27 | 197 | 198 | 195 | 198 | 51,000 |
2013/03/26 | 198 | 200 | 198 | 200 | 91,000 |
2013/03/25 | 197 | 200 | 197 | 199 | 80,000 |
2013/03/22 | 202 | 202 | 196 | 196 | 68,000 |
2013/03/21 | 198 | 203 | 198 | 201 | 148,000 |
2013/03/19 | 196 | 199 | 194 | 199 | 105,000 |
2013/03/18 | 198 | 198 | 194 | 195 | 65,000 |
2013/03/15 | 194 | 199 | 194 | 198 | 113,000 |
2013/03/14 | 206 | 206 | 192 | 193 | 221,000 |
2013/03/13 | 204 | 205 | 200 | 203 | 176,000 |
2013/03/12 | 218 | 218 | 202 | 202 | 639,000 |
2013/03/11 | 202 | 226 | 195 | 205 | 1,997,000 |
2013/03/08 | 179 | 192 | 179 | 189 | 552,000 |
2013/03/07 | 178 | 183 | 178 | 181 | 278,000 |
2013/03/06 | 176 | 179 | 176 | 178 | 76,000 |
2013/03/05 | 178 | 178 | 176 | 176 | 78,000 |
2013/03/04 | 176 | 177 | 174 | 176 | 23,000 |
2013/03/01 | 176 | 177 | 175 | 175 | 45,000 |
2013/02/28 | 174 | 177 | 173 | 176 | 105,000 |
2013/02/27 | 175 | 176 | 174 | 174 | 44,000 |
2013/02/26 | 174 | 175 | 173 | 174 | 62,000 |
2013/02/25 | 178 | 178 | 175 | 176 | 73,000 |
2013/02/22 | 176 | 176 | 173 | 174 | 40,000 |
2013/02/21 | 176 | 178 | 174 | 177 | 76,000 |
2013/02/20 | 174 | 179 | 174 | 178 | 89,000 |
2013/02/19 | 171 | 175 | 171 | 174 | 70,000 |
2013/02/18 | 170 | 173 | 170 | 172 | 28,000 |
2013/02/15 | 171 | 173 | 167 | 170 | 72,000 |
2013/02/14 | 170 | 171 | 170 | 171 | 40,000 |
2013/02/13 | 177 | 178 | 169 | 170 | 100,000 |
2013/02/12 | 180 | 180 | 176 | 177 | 109,000 |
2013/02/08 | 184 | 184 | 177 | 177 | 83,000 |
2013/02/07 | 178 | 183 | 178 | 180 | 48,000 |
2013/02/06 | 176 | 182 | 176 | 178 | 132,000 |
2013/02/05 | 176 | 178 | 175 | 175 | 87,000 |
2013/02/04 | 177 | 178 | 176 | 178 | 52,000 |
2013/02/01 | 178 | 180 | 177 | 177 | 62,000 |
2013/01/31 | 178 | 182 | 178 | 179 | 58,000 |
2013/01/30 | 177 | 183 | 177 | 180 | 150,000 |
2013/01/29 | 180 | 180 | 176 | 176 | 96,000 |
2013/01/28 | 184 | 184 | 180 | 180 | 119,000 |
2013/01/25 | 185 | 187 | 179 | 183 | 332,000 |
2013/01/24 | 174 | 187 | 173 | 185 | 989,000 |
2013/01/23 | 168 | 176 | 167 | 172 | 407,000 |
2013/01/22 | 167 | 170 | 167 | 168 | 109,000 |
2013/01/21 | 167 | 168 | 166 | 166 | 63,000 |
2013/01/18 | 166 | 167 | 165 | 167 | 83,000 |
2013/01/17 | 166 | 166 | 160 | 165 | 106,000 |
2013/01/16 | 170 | 170 | 166 | 167 | 85,000 |
2013/01/15 | 173 | 173 | 170 | 170 | 154,000 |
2013/01/11 | 174 | 175 | 171 | 172 | 290,000 |
2013/01/10 | 165 | 171 | 164 | 169 | 305,000 |
2013/01/09 | 164 | 165 | 164 | 165 | 15,000 |
2013/01/08 | 166 | 166 | 164 | 164 | 20,000 |
2013/01/07 | 164 | 167 | 164 | 165 | 60,000 |
2013/01/04 | 166 | 166 | 164 | 164 | 70,000 |