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 |
---|---|---|---|---|---|
2017/12/29 | 1,142 | 1,142 | 1,124 | 1,129 | 11,200 |
2017/12/28 | 1,140 | 1,142 | 1,134 | 1,140 | 3,700 |
2017/12/27 | 1,124 | 1,140 | 1,124 | 1,137 | 9,600 |
2017/12/26 | 1,131 | 1,143 | 1,112 | 1,120 | 25,200 |
2017/12/25 | 1,132 | 1,132 | 1,101 | 1,125 | 31,300 |
2017/12/22 | 1,138 | 1,140 | 1,129 | 1,132 | 17,400 |
2017/12/21 | 1,132 | 1,145 | 1,130 | 1,141 | 16,300 |
2017/12/20 | 1,140 | 1,143 | 1,129 | 1,134 | 20,800 |
2017/12/19 | 1,142 | 1,142 | 1,136 | 1,137 | 11,800 |
2017/12/18 | 1,158 | 1,158 | 1,137 | 1,140 | 12,400 |
2017/12/15 | 1,155 | 1,157 | 1,144 | 1,150 | 10,800 |
2017/12/14 | 1,155 | 1,175 | 1,144 | 1,160 | 25,800 |
2017/12/13 | 1,146 | 1,157 | 1,143 | 1,151 | 10,700 |
2017/12/12 | 1,145 | 1,159 | 1,145 | 1,147 | 12,000 |
2017/12/11 | 1,123 | 1,158 | 1,123 | 1,144 | 51,700 |
2017/12/08 | 1,151 | 1,158 | 1,124 | 1,130 | 55,700 |
2017/12/07 | 1,143 | 1,156 | 1,136 | 1,141 | 38,100 |
2017/12/06 | 1,158 | 1,158 | 1,131 | 1,132 | 14,900 |
2017/12/05 | 1,172 | 1,175 | 1,150 | 1,159 | 24,200 |
2017/12/04 | 1,186 | 1,188 | 1,170 | 1,171 | 6,400 |
2017/12/01 | 1,199 | 1,199 | 1,185 | 1,186 | 10,300 |
2017/11/30 | 1,200 | 1,200 | 1,183 | 1,189 | 11,400 |
2017/11/29 | 1,179 | 1,199 | 1,179 | 1,186 | 6,300 |
2017/11/28 | 1,202 | 1,203 | 1,175 | 1,176 | 34,900 |
2017/11/27 | 1,219 | 1,219 | 1,198 | 1,200 | 14,600 |
2017/11/24 | 1,207 | 1,212 | 1,199 | 1,206 | 22,000 |
2017/11/22 | 1,201 | 1,206 | 1,187 | 1,196 | 14,600 |
2017/11/21 | 1,210 | 1,217 | 1,193 | 1,196 | 17,600 |
2017/11/20 | 1,146 | 1,213 | 1,146 | 1,190 | 32,500 |
2017/11/17 | 1,171 | 1,177 | 1,139 | 1,149 | 17,800 |
2017/11/16 | 1,118 | 1,162 | 1,118 | 1,155 | 16,800 |
2017/11/15 | 1,153 | 1,157 | 1,114 | 1,115 | 32,500 |
2017/11/14 | 1,128 | 1,177 | 1,127 | 1,163 | 24,700 |
2017/11/13 | 1,212 | 1,269 | 1,122 | 1,166 | 43,900 |
2017/11/10 | 1,186 | 1,193 | 1,180 | 1,184 | 11,900 |
2017/11/09 | 1,193 | 1,212 | 1,180 | 1,203 | 17,100 |
2017/11/08 | 1,199 | 1,203 | 1,180 | 1,193 | 18,500 |
2017/11/07 | 1,208 | 1,212 | 1,202 | 1,209 | 10,100 |
2017/11/06 | 1,229 | 1,235 | 1,192 | 1,209 | 22,700 |
2017/11/02 | 1,225 | 1,242 | 1,225 | 1,239 | 14,500 |
2017/11/01 | 1,247 | 1,247 | 1,191 | 1,223 | 36,700 |
2017/10/31 | 1,242 | 1,260 | 1,238 | 1,253 | 42,500 |
2017/10/30 | 1,209 | 1,255 | 1,183 | 1,255 | 93,800 |
2017/10/27 | 1,217 | 1,217 | 1,190 | 1,193 | 22,800 |
2017/10/26 | 1,180 | 1,230 | 1,175 | 1,191 | 49,200 |
2017/10/25 | 1,161 | 1,177 | 1,156 | 1,163 | 18,100 |
2017/10/24 | 1,122 | 1,161 | 1,122 | 1,156 | 21,500 |
2017/10/23 | 1,120 | 1,140 | 1,100 | 1,136 | 37,700 |
2017/10/20 | 1,132 | 1,138 | 1,115 | 1,115 | 28,200 |
2017/10/19 | 1,133 | 1,146 | 1,130 | 1,137 | 13,600 |
2017/10/18 | 1,150 | 1,156 | 1,123 | 1,132 | 20,600 |
2017/10/17 | 1,132 | 1,166 | 1,115 | 1,146 | 26,400 |
2017/10/16 | 1,160 | 1,171 | 1,150 | 1,155 | 29,100 |
2017/10/13 | 1,170 | 1,185 | 1,142 | 1,159 | 21,600 |
2017/10/12 | 1,167 | 1,171 | 1,161 | 1,163 | 25,300 |
2017/10/11 | 1,197 | 1,197 | 1,164 | 1,171 | 77,600 |
2017/10/10 | 1,191 | 1,220 | 1,191 | 1,203 | 22,900 |
2017/10/06 | 1,191 | 1,210 | 1,188 | 1,192 | 24,000 |
2017/10/05 | 1,200 | 1,214 | 1,190 | 1,201 | 26,100 |
2017/10/04 | 1,221 | 1,260 | 1,198 | 1,198 | 57,600 |
2017/10/03 | 1,215 | 1,228 | 1,197 | 1,221 | 50,400 |
2017/10/02 | 1,230 | 1,235 | 1,205 | 1,220 | 26,100 |
2017/09/29 | 1,230 | 1,237 | 1,202 | 1,218 | 38,700 |
2017/09/28 | 1,245 | 1,249 | 1,188 | 1,249 | 54,700 |
2017/09/27 | 1,195 | 1,265 | 1,185 | 1,205 | 38,500 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 249 | 251 | 242 | 245 | 264,000 |
2017/09/25 | 240 | 251 | 236 | 247 | 357,000 |
2017/09/22 | 242 | 242 | 234 | 236 | 453,000 |
2017/09/21 | 245 | 252 | 240 | 241 | 519,000 |
2017/09/20 | 268 | 271 | 243 | 247 | 1,146,000 |
2017/09/19 | 272 | 275 | 255 | 268 | 1,306,000 |
2017/09/15 | 260 | 280 | 248 | 264 | 3,033,000 |
2017/09/14 | 233 | 284 | 230 | 284 | 7,130,000 |
2017/09/13 | 202 | 204 | 202 | 204 | 101,000 |
2017/09/12 | 206 | 208 | 199 | 200 | 152,000 |
2017/09/11 | 204 | 204 | 200 | 200 | 66,000 |
2017/09/08 | 200 | 201 | 199 | 199 | 72,000 |
2017/09/07 | 202 | 203 | 200 | 202 | 25,000 |
2017/09/06 | 199 | 202 | 197 | 202 | 187,000 |
2017/09/05 | 208 | 208 | 193 | 200 | 166,000 |
2017/09/04 | 207 | 209 | 203 | 203 | 129,000 |
2017/09/01 | 204 | 209 | 204 | 206 | 246,000 |
2017/08/31 | 209 | 209 | 204 | 204 | 229,000 |
2017/08/30 | 196 | 209 | 195 | 207 | 657,000 |
2017/08/29 | 192 | 194 | 191 | 193 | 31,000 |
2017/08/28 | 194 | 195 | 192 | 193 | 49,000 |
2017/08/25 | 192 | 193 | 191 | 193 | 40,000 |
2017/08/24 | 193 | 193 | 190 | 191 | 44,000 |
2017/08/23 | 194 | 194 | 192 | 192 | 41,000 |
2017/08/22 | 190 | 194 | 190 | 193 | 32,000 |
2017/08/21 | 191 | 191 | 189 | 189 | 29,000 |
2017/08/18 | 191 | 191 | 189 | 191 | 41,000 |
2017/08/17 | 193 | 194 | 191 | 191 | 24,000 |
2017/08/16 | 190 | 192 | 190 | 191 | 9,000 |
2017/08/15 | 191 | 193 | 190 | 190 | 25,000 |
2017/08/14 | 186 | 189 | 186 | 188 | 37,000 |
2017/08/10 | 190 | 191 | 188 | 191 | 122,000 |
2017/08/09 | 198 | 198 | 194 | 194 | 89,000 |
2017/08/08 | 196 | 199 | 196 | 198 | 71,000 |
2017/08/07 | 199 | 199 | 196 | 196 | 82,000 |
2017/08/04 | 196 | 198 | 196 | 198 | 47,000 |
2017/08/03 | 198 | 199 | 195 | 196 | 73,000 |
2017/08/02 | 196 | 198 | 196 | 198 | 24,000 |
2017/08/01 | 197 | 197 | 195 | 196 | 79,000 |
2017/07/31 | 194 | 199 | 194 | 197 | 54,000 |
2017/07/28 | 198 | 200 | 193 | 193 | 113,000 |
2017/07/27 | 202 | 202 | 199 | 200 | 108,000 |
2017/07/26 | 206 | 206 | 200 | 202 | 197,000 |
2017/07/25 | 197 | 201 | 196 | 201 | 110,000 |
2017/07/24 | 197 | 197 | 195 | 196 | 123,000 |
2017/07/21 | 197 | 198 | 195 | 196 | 79,000 |
2017/07/20 | 195 | 198 | 195 | 197 | 133,000 |
2017/07/19 | 193 | 196 | 193 | 196 | 123,000 |
2017/07/18 | 192 | 193 | 191 | 192 | 39,000 |
2017/07/14 | 191 | 192 | 191 | 191 | 26,000 |
2017/07/13 | 192 | 192 | 190 | 190 | 79,000 |
2017/07/12 | 190 | 193 | 190 | 191 | 111,000 |
2017/07/11 | 190 | 191 | 189 | 190 | 51,000 |
2017/07/10 | 189 | 190 | 187 | 187 | 45,000 |
2017/07/07 | 189 | 191 | 188 | 188 | 64,000 |
2017/07/06 | 190 | 192 | 189 | 189 | 51,000 |
2017/07/05 | 188 | 190 | 188 | 189 | 41,000 |
2017/07/04 | 190 | 190 | 188 | 190 | 113,000 |
2017/07/03 | 184 | 187 | 184 | 186 | 31,000 |
2017/06/30 | 185 | 186 | 184 | 185 | 32,000 |
2017/06/29 | 186 | 188 | 183 | 187 | 105,000 |
2017/06/28 | 189 | 189 | 187 | 187 | 17,000 |
2017/06/27 | 188 | 189 | 187 | 189 | 37,000 |
2017/06/26 | 190 | 190 | 187 | 187 | 33,000 |
2017/06/23 | 187 | 188 | 187 | 188 | 43,000 |
2017/06/22 | 188 | 188 | 187 | 187 | 9,000 |
2017/06/21 | 189 | 189 | 187 | 187 | 33,000 |
2017/06/20 | 189 | 189 | 188 | 188 | 61,000 |
2017/06/19 | 186 | 187 | 185 | 187 | 28,000 |
2017/06/16 | 183 | 186 | 183 | 186 | 35,000 |
2017/06/15 | 184 | 184 | 184 | 184 | 20,000 |
2017/06/14 | 185 | 185 | 184 | 184 | 52,000 |
2017/06/13 | 186 | 186 | 185 | 185 | 45,000 |
2017/06/12 | 186 | 186 | 186 | 186 | 17,000 |
2017/06/09 | 186 | 188 | 186 | 187 | 37,000 |
2017/06/08 | 189 | 189 | 186 | 188 | 64,000 |
2017/06/07 | 188 | 190 | 187 | 189 | 34,000 |
2017/06/06 | 191 | 191 | 189 | 190 | 23,000 |
2017/06/05 | 192 | 192 | 190 | 190 | 21,000 |
2017/06/02 | 190 | 193 | 190 | 192 | 28,000 |
2017/06/01 | 190 | 193 | 190 | 192 | 35,000 |
2017/05/31 | 193 | 193 | 191 | 191 | 28,000 |
2017/05/30 | 190 | 193 | 190 | 193 | 22,000 |
2017/05/29 | 192 | 192 | 191 | 192 | 9,000 |
2017/05/26 | 194 | 194 | 191 | 192 | 41,000 |
2017/05/25 | 193 | 195 | 192 | 194 | 51,000 |
2017/05/24 | 194 | 194 | 192 | 194 | 84,000 |
2017/05/23 | 193 | 194 | 193 | 193 | 32,000 |
2017/05/22 | 192 | 194 | 191 | 192 | 74,000 |
2017/05/19 | 192 | 192 | 191 | 192 | 40,000 |
2017/05/18 | 187 | 193 | 186 | 193 | 73,000 |
2017/05/17 | 192 | 192 | 189 | 189 | 41,000 |
2017/05/16 | 187 | 192 | 187 | 192 | 144,000 |
2017/05/15 | 194 | 196 | 183 | 185 | 367,000 |
2017/05/12 | 194 | 195 | 193 | 195 | 42,000 |
2017/05/11 | 195 | 195 | 194 | 195 | 57,000 |
2017/05/10 | 195 | 196 | 193 | 193 | 66,000 |
2017/05/09 | 195 | 196 | 194 | 196 | 80,000 |
2017/05/08 | 195 | 195 | 194 | 194 | 102,000 |
2017/05/02 | 194 | 194 | 192 | 193 | 46,000 |
2017/05/01 | 193 | 195 | 193 | 194 | 28,000 |
2017/04/28 | 191 | 196 | 191 | 192 | 137,000 |
2017/04/27 | 186 | 192 | 186 | 192 | 114,000 |
2017/04/26 | 188 | 188 | 186 | 186 | 76,000 |
2017/04/25 | 185 | 186 | 183 | 185 | 98,000 |
2017/04/24 | 187 | 187 | 185 | 185 | 52,000 |
2017/04/21 | 186 | 186 | 184 | 185 | 64,000 |
2017/04/20 | 188 | 188 | 185 | 185 | 64,000 |
2017/04/19 | 184 | 188 | 184 | 187 | 37,000 |
2017/04/18 | 184 | 186 | 182 | 185 | 46,000 |
2017/04/17 | 181 | 182 | 179 | 181 | 32,000 |
2017/04/14 | 177 | 181 | 177 | 180 | 89,000 |
2017/04/13 | 176 | 182 | 176 | 180 | 76,000 |
2017/04/12 | 180 | 180 | 175 | 179 | 105,000 |
2017/04/11 | 182 | 182 | 175 | 180 | 65,000 |
2017/04/10 | 182 | 184 | 182 | 182 | 32,000 |
2017/04/07 | 180 | 182 | 180 | 182 | 84,000 |
2017/04/06 | 188 | 188 | 177 | 180 | 181,000 |
2017/04/05 | 191 | 191 | 186 | 189 | 112,000 |
2017/04/04 | 199 | 199 | 190 | 191 | 209,000 |
2017/04/03 | 199 | 200 | 196 | 199 | 198,000 |
2017/03/31 | 201 | 201 | 196 | 196 | 173,000 |
2017/03/30 | 196 | 208 | 194 | 197 | 771,000 |
2017/03/29 | 193 | 198 | 190 | 197 | 101,000 |
2017/03/28 | 193 | 195 | 192 | 195 | 81,000 |
2017/03/27 | 193 | 193 | 191 | 192 | 74,000 |
2017/03/24 | 193 | 194 | 192 | 192 | 67,000 |
2017/03/23 | 193 | 194 | 191 | 193 | 77,000 |
2017/03/22 | 193 | 195 | 192 | 193 | 80,000 |
2017/03/21 | 194 | 196 | 194 | 196 | 64,000 |
2017/03/17 | 195 | 195 | 194 | 195 | 54,000 |
2017/03/16 | 194 | 195 | 192 | 195 | 68,000 |
2017/03/15 | 195 | 195 | 194 | 194 | 51,000 |
2017/03/14 | 195 | 196 | 193 | 196 | 49,000 |
2017/03/13 | 193 | 195 | 193 | 194 | 53,000 |
2017/03/10 | 196 | 196 | 193 | 195 | 100,000 |
2017/03/09 | 196 | 196 | 193 | 193 | 50,000 |
2017/03/08 | 194 | 195 | 193 | 195 | 30,000 |
2017/03/07 | 194 | 196 | 193 | 194 | 61,000 |
2017/03/06 | 195 | 196 | 194 | 194 | 60,000 |
2017/03/03 | 194 | 195 | 194 | 194 | 94,000 |
2017/03/02 | 193 | 195 | 193 | 193 | 46,000 |
2017/03/01 | 192 | 192 | 192 | 192 | 25,000 |
2017/02/28 | 190 | 193 | 189 | 192 | 56,000 |
2017/02/27 | 190 | 192 | 189 | 190 | 106,000 |
2017/02/24 | 194 | 194 | 193 | 193 | 55,000 |
2017/02/23 | 194 | 194 | 192 | 194 | 55,000 |
2017/02/22 | 194 | 195 | 194 | 194 | 68,000 |
2017/02/21 | 192 | 195 | 192 | 194 | 35,000 |
2017/02/20 | 194 | 194 | 193 | 193 | 31,000 |
2017/02/17 | 194 | 194 | 193 | 194 | 33,000 |
2017/02/16 | 193 | 195 | 193 | 194 | 25,000 |
2017/02/15 | 193 | 195 | 193 | 193 | 58,000 |
2017/02/14 | 195 | 195 | 191 | 192 | 73,000 |
2017/02/13 | 194 | 194 | 192 | 193 | 62,000 |
2017/02/10 | 197 | 199 | 193 | 193 | 254,000 |
2017/02/09 | 194 | 197 | 193 | 197 | 127,000 |
2017/02/08 | 193 | 194 | 193 | 194 | 50,000 |
2017/02/07 | 194 | 194 | 192 | 192 | 39,000 |
2017/02/06 | 195 | 195 | 194 | 194 | 83,000 |
2017/02/03 | 193 | 195 | 192 | 193 | 71,000 |
2017/02/02 | 194 | 194 | 193 | 193 | 67,000 |
2017/02/01 | 191 | 194 | 190 | 194 | 58,000 |
2017/01/31 | 191 | 194 | 191 | 193 | 47,000 |
2017/01/30 | 193 | 194 | 191 | 191 | 98,000 |
2017/01/27 | 194 | 194 | 192 | 192 | 63,000 |
2017/01/26 | 195 | 195 | 192 | 194 | 105,000 |
2017/01/25 | 189 | 195 | 189 | 194 | 132,000 |
2017/01/24 | 190 | 191 | 188 | 189 | 78,000 |
2017/01/23 | 192 | 192 | 189 | 190 | 53,000 |
2017/01/20 | 193 | 194 | 190 | 191 | 103,000 |
2017/01/19 | 195 | 196 | 189 | 193 | 238,000 |
2017/01/18 | 184 | 193 | 184 | 193 | 371,000 |
2017/01/17 | 182 | 184 | 180 | 184 | 47,000 |
2017/01/16 | 182 | 183 | 181 | 182 | 56,000 |
2017/01/13 | 183 | 183 | 182 | 182 | 76,000 |
2017/01/12 | 189 | 189 | 183 | 184 | 75,000 |
2017/01/11 | 187 | 189 | 185 | 188 | 92,000 |
2017/01/10 | 190 | 190 | 185 | 189 | 174,000 |
2017/01/06 | 184 | 191 | 181 | 189 | 248,000 |
2017/01/05 | 183 | 184 | 181 | 183 | 143,000 |
2017/01/04 | 176 | 185 | 176 | 183 | 310,000 |