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 |
---|---|---|---|---|---|
2016/12/30 | 176 | 176 | 174 | 176 | 21,000 |
2016/12/29 | 175 | 177 | 174 | 176 | 75,000 |
2016/12/28 | 176 | 177 | 175 | 176 | 15,000 |
2016/12/27 | 175 | 176 | 175 | 176 | 38,000 |
2016/12/26 | 178 | 178 | 175 | 175 | 75,000 |
2016/12/22 | 177 | 177 | 175 | 177 | 60,000 |
2016/12/21 | 179 | 180 | 177 | 177 | 25,000 |
2016/12/20 | 178 | 179 | 176 | 179 | 96,000 |
2016/12/19 | 178 | 178 | 176 | 178 | 81,000 |
2016/12/16 | 178 | 178 | 177 | 178 | 31,000 |
2016/12/15 | 178 | 179 | 176 | 178 | 93,000 |
2016/12/14 | 178 | 178 | 176 | 178 | 37,000 |
2016/12/13 | 176 | 178 | 176 | 178 | 54,000 |
2016/12/12 | 180 | 181 | 176 | 178 | 69,000 |
2016/12/09 | 181 | 181 | 176 | 180 | 152,000 |
2016/12/08 | 177 | 180 | 176 | 179 | 215,000 |
2016/12/07 | 175 | 178 | 175 | 176 | 241,000 |
2016/12/06 | 171 | 175 | 171 | 175 | 138,000 |
2016/12/05 | 171 | 172 | 170 | 171 | 30,000 |
2016/12/02 | 171 | 171 | 169 | 169 | 46,000 |
2016/12/01 | 170 | 172 | 169 | 171 | 82,000 |
2016/11/30 | 171 | 171 | 168 | 169 | 39,000 |
2016/11/29 | 169 | 170 | 169 | 170 | 48,000 |
2016/11/28 | 169 | 169 | 168 | 169 | 57,000 |
2016/11/25 | 173 | 173 | 170 | 170 | 79,000 |
2016/11/24 | 172 | 173 | 172 | 173 | 86,000 |
2016/11/22 | 171 | 172 | 171 | 172 | 70,000 |
2016/11/21 | 172 | 172 | 171 | 171 | 43,000 |
2016/11/18 | 170 | 173 | 170 | 172 | 141,000 |
2016/11/17 | 168 | 170 | 168 | 169 | 26,000 |
2016/11/16 | 170 | 170 | 169 | 169 | 33,000 |
2016/11/15 | 168 | 169 | 168 | 169 | 42,000 |
2016/11/14 | 169 | 169 | 167 | 168 | 80,000 |
2016/11/11 | 171 | 171 | 166 | 167 | 66,000 |
2016/11/10 | 168 | 170 | 167 | 168 | 55,000 |
2016/11/09 | 170 | 170 | 161 | 163 | 101,000 |
2016/11/08 | 172 | 172 | 169 | 169 | 19,000 |
2016/11/07 | 169 | 171 | 169 | 170 | 59,000 |
2016/11/04 | 168 | 168 | 166 | 166 | 22,000 |
2016/11/02 | 169 | 169 | 167 | 168 | 24,000 |
2016/11/01 | 170 | 170 | 168 | 170 | 16,000 |
2016/10/31 | 169 | 170 | 169 | 169 | 45,000 |
2016/10/28 | 171 | 171 | 167 | 169 | 96,000 |
2016/10/27 | 171 | 172 | 169 | 171 | 127,000 |
2016/10/26 | 170 | 175 | 169 | 172 | 358,000 |
2016/10/25 | 167 | 169 | 167 | 169 | 140,000 |
2016/10/24 | 164 | 166 | 164 | 166 | 33,000 |
2016/10/21 | 168 | 168 | 164 | 165 | 57,000 |
2016/10/20 | 165 | 168 | 165 | 168 | 120,000 |
2016/10/19 | 163 | 165 | 163 | 165 | 34,000 |
2016/10/18 | 162 | 163 | 161 | 162 | 27,000 |
2016/10/17 | 162 | 163 | 161 | 163 | 21,000 |
2016/10/14 | 160 | 164 | 160 | 163 | 50,000 |
2016/10/13 | 161 | 162 | 161 | 161 | 47,000 |
2016/10/12 | 163 | 164 | 161 | 161 | 30,000 |
2016/10/11 | 165 | 166 | 162 | 163 | 70,000 |
2016/10/07 | 165 | 165 | 163 | 164 | 34,000 |
2016/10/06 | 164 | 165 | 163 | 165 | 30,000 |
2016/10/05 | 162 | 163 | 162 | 163 | 37,000 |
2016/10/04 | 162 | 163 | 161 | 162 | 34,000 |
2016/10/03 | 163 | 164 | 162 | 162 | 25,000 |
2016/09/30 | 162 | 162 | 158 | 162 | 78,000 |
2016/09/29 | 163 | 166 | 163 | 164 | 40,000 |
2016/09/28 | 165 | 165 | 162 | 162 | 28,000 |
2016/09/27 | 164 | 166 | 160 | 166 | 73,000 |
2016/09/26 | 166 | 166 | 162 | 163 | 47,000 |
2016/09/23 | 161 | 164 | 160 | 164 | 70,000 |
2016/09/21 | 158 | 162 | 156 | 162 | 82,000 |
2016/09/20 | 160 | 160 | 158 | 158 | 37,000 |
2016/09/16 | 157 | 159 | 157 | 159 | 41,000 |
2016/09/15 | 156 | 157 | 155 | 157 | 36,000 |
2016/09/14 | 155 | 156 | 154 | 156 | 44,000 |
2016/09/13 | 158 | 158 | 155 | 156 | 59,000 |
2016/09/12 | 160 | 160 | 158 | 158 | 22,000 |
2016/09/09 | 161 | 161 | 160 | 160 | 35,000 |
2016/09/08 | 158 | 159 | 158 | 159 | 28,000 |
2016/09/07 | 159 | 160 | 159 | 160 | 40,000 |
2016/09/06 | 162 | 162 | 159 | 160 | 28,000 |
2016/09/05 | 160 | 161 | 159 | 160 | 18,000 |
2016/09/02 | 161 | 161 | 158 | 160 | 24,000 |
2016/09/01 | 162 | 163 | 160 | 161 | 31,000 |
2016/08/31 | 158 | 162 | 157 | 162 | 248,000 |
2016/08/30 | 155 | 157 | 155 | 157 | 25,000 |
2016/08/29 | 156 | 157 | 155 | 156 | 32,000 |
2016/08/26 | 157 | 157 | 153 | 155 | 52,000 |
2016/08/25 | 153 | 158 | 153 | 155 | 142,000 |
2016/08/24 | 152 | 153 | 152 | 152 | 19,000 |
2016/08/23 | 153 | 154 | 152 | 152 | 29,000 |
2016/08/22 | 154 | 155 | 153 | 154 | 54,000 |
2016/08/19 | 154 | 155 | 153 | 153 | 41,000 |
2016/08/18 | 152 | 154 | 152 | 154 | 32,000 |
2016/08/17 | 157 | 157 | 152 | 154 | 54,000 |
2016/08/16 | 158 | 158 | 154 | 156 | 48,000 |
2016/08/15 | 159 | 159 | 156 | 157 | 20,000 |
2016/08/12 | 161 | 161 | 158 | 160 | 14,000 |
2016/08/10 | 155 | 160 | 155 | 160 | 90,000 |
2016/08/09 | 154 | 154 | 149 | 153 | 77,000 |
2016/08/08 | 157 | 157 | 152 | 154 | 23,000 |
2016/08/05 | 153 | 154 | 152 | 152 | 14,000 |
2016/08/04 | 152 | 154 | 151 | 153 | 16,000 |
2016/08/03 | 154 | 154 | 151 | 151 | 28,000 |
2016/08/02 | 154 | 155 | 153 | 154 | 16,000 |
2016/08/01 | 157 | 157 | 154 | 154 | 8,000 |
2016/07/29 | 154 | 158 | 154 | 158 | 13,000 |
2016/07/28 | 157 | 157 | 154 | 155 | 32,000 |
2016/07/27 | 158 | 158 | 156 | 156 | 40,000 |
2016/07/26 | 161 | 161 | 157 | 158 | 65,000 |
2016/07/25 | 158 | 159 | 157 | 159 | 31,000 |
2016/07/22 | 155 | 157 | 155 | 157 | 30,000 |
2016/07/21 | 158 | 158 | 156 | 157 | 24,000 |
2016/07/20 | 156 | 158 | 154 | 158 | 95,000 |
2016/07/19 | 155 | 157 | 155 | 157 | 92,000 |
2016/07/15 | 154 | 155 | 154 | 155 | 59,000 |
2016/07/14 | 153 | 154 | 152 | 154 | 51,000 |
2016/07/13 | 155 | 155 | 152 | 153 | 37,000 |
2016/07/12 | 153 | 154 | 153 | 153 | 30,000 |
2016/07/11 | 151 | 154 | 150 | 152 | 88,000 |
2016/07/08 | 151 | 151 | 149 | 149 | 32,000 |
2016/07/07 | 151 | 151 | 150 | 151 | 26,000 |
2016/07/06 | 151 | 151 | 149 | 151 | 77,000 |
2016/07/05 | 154 | 154 | 152 | 153 | 83,000 |
2016/07/04 | 154 | 154 | 150 | 151 | 87,000 |
2016/07/01 | 153 | 154 | 151 | 153 | 31,000 |
2016/06/30 | 150 | 155 | 150 | 151 | 147,000 |
2016/06/29 | 151 | 152 | 150 | 152 | 33,000 |
2016/06/28 | 146 | 150 | 146 | 147 | 52,000 |
2016/06/27 | 145 | 151 | 145 | 149 | 94,000 |
2016/06/24 | 157 | 157 | 141 | 146 | 194,000 |
2016/06/23 | 155 | 155 | 152 | 152 | 48,000 |
2016/06/22 | 157 | 158 | 152 | 154 | 85,000 |
2016/06/21 | 150 | 165 | 150 | 157 | 317,000 |
2016/06/20 | 153 | 157 | 152 | 153 | 118,000 |
2016/06/17 | 149 | 150 | 146 | 147 | 44,000 |
2016/06/16 | 150 | 150 | 146 | 146 | 90,000 |
2016/06/15 | 149 | 152 | 149 | 150 | 33,000 |
2016/06/14 | 155 | 155 | 146 | 149 | 120,000 |
2016/06/13 | 157 | 157 | 153 | 153 | 74,000 |
2016/06/10 | 164 | 165 | 159 | 161 | 174,000 |
2016/06/09 | 164 | 165 | 161 | 165 | 63,000 |
2016/06/08 | 170 | 170 | 164 | 165 | 42,000 |
2016/06/07 | 166 | 170 | 164 | 168 | 80,000 |
2016/06/06 | 166 | 166 | 157 | 165 | 101,000 |
2016/06/03 | 168 | 168 | 165 | 168 | 73,000 |
2016/06/02 | 169 | 170 | 168 | 168 | 157,000 |
2016/06/01 | 168 | 184 | 168 | 171 | 1,002,000 |
2016/05/31 | 158 | 166 | 158 | 166 | 181,000 |
2016/05/30 | 158 | 161 | 158 | 159 | 39,000 |
2016/05/27 | 156 | 157 | 155 | 156 | 23,000 |
2016/05/26 | 157 | 158 | 154 | 156 | 61,000 |
2016/05/25 | 159 | 159 | 156 | 158 | 63,000 |
2016/05/24 | 159 | 159 | 157 | 158 | 42,000 |
2016/05/23 | 162 | 162 | 157 | 160 | 57,000 |
2016/05/20 | 160 | 161 | 159 | 161 | 89,000 |
2016/05/19 | 156 | 161 | 155 | 160 | 131,000 |
2016/05/18 | 153 | 156 | 153 | 155 | 76,000 |
2016/05/17 | 155 | 155 | 153 | 155 | 54,000 |
2016/05/16 | 151 | 164 | 151 | 152 | 286,000 |
2016/05/13 | 152 | 152 | 149 | 149 | 25,000 |
2016/05/12 | 149 | 152 | 149 | 152 | 14,000 |
2016/05/11 | 152 | 153 | 151 | 151 | 14,000 |
2016/05/10 | 149 | 155 | 148 | 150 | 42,000 |
2016/05/09 | 147 | 148 | 147 | 147 | 22,000 |
2016/05/06 | 146 | 149 | 146 | 146 | 16,000 |
2016/05/02 | 149 | 149 | 146 | 146 | 34,000 |
2016/04/28 | 150 | 154 | 149 | 150 | 60,000 |
2016/04/27 | 153 | 153 | 150 | 150 | 28,000 |
2016/04/26 | 154 | 154 | 150 | 152 | 39,000 |
2016/04/25 | 152 | 152 | 150 | 152 | 22,000 |
2016/04/22 | 152 | 152 | 151 | 152 | 21,000 |
2016/04/21 | 150 | 152 | 149 | 152 | 39,000 |
2016/04/20 | 151 | 151 | 144 | 148 | 71,000 |
2016/04/19 | 150 | 151 | 147 | 151 | 65,000 |
2016/04/18 | 149 | 149 | 146 | 147 | 50,000 |
2016/04/15 | 149 | 151 | 148 | 151 | 45,000 |
2016/04/14 | 151 | 153 | 148 | 148 | 168,000 |
2016/04/13 | 147 | 149 | 146 | 146 | 52,000 |
2016/04/12 | 144 | 146 | 144 | 145 | 23,000 |
2016/04/11 | 145 | 145 | 143 | 143 | 40,000 |
2016/04/08 | 145 | 149 | 145 | 145 | 47,000 |
2016/04/07 | 148 | 148 | 145 | 145 | 28,000 |
2016/04/06 | 148 | 148 | 146 | 146 | 12,000 |
2016/04/05 | 149 | 149 | 146 | 146 | 21,000 |
2016/04/04 | 148 | 149 | 148 | 149 | 31,000 |
2016/04/01 | 155 | 155 | 150 | 150 | 51,000 |
2016/03/31 | 157 | 157 | 155 | 155 | 28,000 |
2016/03/30 | 160 | 160 | 157 | 157 | 19,000 |
2016/03/29 | 158 | 160 | 157 | 160 | 44,000 |
2016/03/28 | 161 | 163 | 161 | 163 | 30,000 |
2016/03/25 | 163 | 163 | 160 | 160 | 60,000 |
2016/03/24 | 160 | 161 | 158 | 161 | 41,000 |
2016/03/23 | 160 | 161 | 160 | 160 | 20,000 |
2016/03/22 | 159 | 160 | 158 | 160 | 94,000 |
2016/03/18 | 159 | 159 | 157 | 158 | 30,000 |
2016/03/17 | 161 | 162 | 158 | 159 | 83,000 |
2016/03/16 | 160 | 161 | 160 | 160 | 9,000 |
2016/03/15 | 161 | 162 | 160 | 160 | 22,000 |
2016/03/14 | 159 | 163 | 159 | 161 | 36,000 |
2016/03/11 | 160 | 160 | 158 | 158 | 60,000 |
2016/03/10 | 156 | 159 | 156 | 159 | 90,000 |
2016/03/09 | 155 | 155 | 152 | 155 | 73,000 |
2016/03/08 | 154 | 155 | 153 | 154 | 74,000 |
2016/03/07 | 156 | 156 | 153 | 155 | 57,000 |
2016/03/04 | 153 | 156 | 153 | 154 | 58,000 |
2016/03/03 | 151 | 153 | 151 | 153 | 53,000 |
2016/03/02 | 151 | 152 | 151 | 151 | 57,000 |
2016/03/01 | 150 | 150 | 149 | 150 | 38,000 |
2016/02/29 | 151 | 152 | 150 | 150 | 31,000 |
2016/02/26 | 153 | 153 | 150 | 150 | 66,000 |
2016/02/25 | 149 | 151 | 149 | 150 | 47,000 |
2016/02/24 | 150 | 151 | 148 | 148 | 68,000 |
2016/02/23 | 153 | 153 | 150 | 150 | 30,000 |
2016/02/22 | 157 | 157 | 151 | 151 | 53,000 |
2016/02/19 | 151 | 153 | 151 | 153 | 18,000 |
2016/02/18 | 152 | 153 | 151 | 151 | 24,000 |
2016/02/17 | 150 | 151 | 149 | 150 | 22,000 |
2016/02/16 | 151 | 155 | 150 | 150 | 34,000 |
2016/02/15 | 150 | 153 | 149 | 152 | 46,000 |
2016/02/12 | 150 | 153 | 145 | 146 | 36,000 |
2016/02/10 | 154 | 154 | 151 | 151 | 19,000 |
2016/02/09 | 155 | 155 | 151 | 151 | 21,000 |
2016/02/08 | 151 | 156 | 151 | 156 | 24,000 |
2016/02/05 | 156 | 157 | 155 | 155 | 7,000 |
2016/02/04 | 158 | 158 | 155 | 155 | 19,000 |
2016/02/03 | 160 | 160 | 158 | 158 | 16,000 |
2016/02/02 | 164 | 165 | 163 | 163 | 32,000 |
2016/02/01 | 161 | 163 | 161 | 163 | 16,000 |
2016/01/29 | 161 | 161 | 159 | 161 | 20,000 |
2016/01/28 | 158 | 161 | 158 | 158 | 17,000 |
2016/01/27 | 158 | 159 | 158 | 158 | 11,000 |
2016/01/26 | 162 | 162 | 156 | 156 | 35,000 |
2016/01/25 | 157 | 159 | 155 | 159 | 23,000 |
2016/01/22 | 155 | 157 | 154 | 157 | 22,000 |
2016/01/21 | 152 | 157 | 150 | 150 | 33,000 |
2016/01/20 | 162 | 162 | 151 | 151 | 72,000 |
2016/01/19 | 160 | 160 | 157 | 158 | 18,000 |
2016/01/18 | 156 | 159 | 156 | 157 | 13,000 |
2016/01/15 | 159 | 160 | 158 | 158 | 38,000 |
2016/01/14 | 160 | 160 | 157 | 157 | 45,000 |
2016/01/13 | 159 | 162 | 159 | 160 | 27,000 |
2016/01/12 | 163 | 163 | 158 | 158 | 60,000 |
2016/01/08 | 162 | 163 | 161 | 162 | 55,000 |
2016/01/07 | 165 | 166 | 163 | 163 | 45,000 |
2016/01/06 | 167 | 167 | 166 | 166 | 18,000 |
2016/01/05 | 168 | 168 | 166 | 168 | 32,000 |
2016/01/04 | 170 | 171 | 166 | 166 | 37,000 |