3551 ダイニック(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-20 | 706 | 709 | 702 | 708 | 8,200 | 708 |
2022-05-19 | 698 | 706 | 695 | 706 | 4,200 | 706 |
2022-05-18 | 705 | 711 | 698 | 704 | 7,100 | 704 |
2022-05-17 | 716 | 716 | 703 | 703 | 6,200 | 703 |
2022-05-16 | 724 | 748 | 700 | 705 | 14,200 | 705 |
2022-05-13 | 700 | 720 | 700 | 720 | 6,100 | 720 |
2022-05-12 | 694 | 700 | 694 | 696 | 7,300 | 696 |
2022-05-11 | 707 | 711 | 694 | 698 | 12,900 | 698 |
2022-05-10 | 710 | 742 | 702 | 707 | 29,800 | 707 |
2022-05-09 | 735 | 735 | 716 | 716 | 7,700 | 716 |
2022-05-06 | 739 | 739 | 729 | 731 | 6,300 | 731 |
2022-05-02 | 723 | 739 | 723 | 735 | 6,600 | 735 |
2022-04-28 | 708 | 728 | 706 | 722 | 10,200 | 722 |
2022-04-27 | 728 | 728 | 700 | 707 | 18,000 | 707 |
2022-04-26 | 730 | 730 | 723 | 729 | 7,100 | 729 |
2022-04-25 | 711 | 726 | 708 | 726 | 8,400 | 726 |
2022-04-22 | 721 | 724 | 716 | 717 | 2,400 | 717 |
2022-04-21 | 712 | 727 | 712 | 727 | 2,800 | 727 |
2022-04-20 | 724 | 724 | 714 | 719 | 7,700 | 719 |
2022-04-19 | 704 | 719 | 704 | 719 | 4,900 | 719 |
2022-04-18 | 705 | 707 | 701 | 704 | 3,000 | 704 |
2022-04-15 | 713 | 713 | 705 | 705 | 2,400 | 705 |
2022-04-14 | 711 | 713 | 702 | 713 | 2,500 | 713 |
2022-04-13 | 698 | 705 | 698 | 705 | 4,700 | 705 |
2022-04-12 | 700 | 700 | 693 | 698 | 8,500 | 698 |
2022-04-11 | 699 | 718 | 696 | 701 | 5,700 | 701 |
2022-04-08 | 708 | 708 | 698 | 706 | 10,000 | 706 |
2022-04-07 | 721 | 721 | 709 | 711 | 6,000 | 711 |
2022-04-06 | 734 | 734 | 728 | 728 | 4,200 | 728 |
2022-04-05 | 754 | 754 | 734 | 743 | 6,500 | 743 |
2022-04-04 | 735 | 735 | 723 | 735 | 6,400 | 735 |
2022-04-01 | 731 | 740 | 729 | 740 | 3,000 | 740 |
2022-03-31 | 735 | 747 | 735 | 740 | 5,200 | 740 |
2022-03-30 | 752 | 753 | 736 | 750 | 9,300 | 750 |
2022-03-29 | 755 | 768 | 750 | 768 | 8,100 | 768 |
2022-03-28 | 769 | 770 | 750 | 755 | 5,500 | 755 |
2022-03-25 | 780 | 780 | 749 | 769 | 8,900 | 769 |
2022-03-24 | 753 | 761 | 747 | 760 | 7,300 | 760 |
2022-03-23 | 745 | 753 | 740 | 753 | 7,200 | 753 |
2022-03-22 | 744 | 744 | 739 | 743 | 10,200 | 743 |
2022-03-18 | 732 | 743 | 730 | 743 | 7,000 | 743 |
2022-03-17 | 727 | 733 | 724 | 733 | 7,100 | 733 |
2022-03-16 | 719 | 722 | 715 | 722 | 4,300 | 722 |
2022-03-15 | 719 | 719 | 698 | 710 | 4,100 | 710 |
2022-03-14 | 699 | 706 | 698 | 704 | 4,100 | 704 |
2022-03-11 | 697 | 713 | 696 | 700 | 9,400 | 700 |
2022-03-10 | 700 | 726 | 694 | 724 | 9,800 | 724 |
2022-03-09 | 696 | 696 | 680 | 680 | 12,100 | 680 |
2022-03-08 | 699 | 709 | 683 | 686 | 10,200 | 686 |
2022-03-07 | 723 | 726 | 698 | 698 | 9,600 | 698 |
2022-03-04 | 741 | 741 | 723 | 723 | 5,700 | 723 |
2022-03-03 | 743 | 743 | 737 | 741 | 1,900 | 741 |
2022-03-02 | 736 | 737 | 730 | 735 | 3,200 | 735 |
2022-03-01 | 743 | 746 | 736 | 736 | 6,900 | 736 |
2022-02-28 | 748 | 748 | 734 | 741 | 7,400 | 741 |
2022-02-25 | 750 | 752 | 739 | 751 | 10,600 | 751 |
2022-02-24 | 746 | 747 | 727 | 747 | 12,200 | 747 |
2022-02-22 | 750 | 757 | 747 | 747 | 8,600 | 747 |
2022-02-21 | 748 | 754 | 743 | 754 | 4,500 | 754 |
2022-02-18 | 739 | 748 | 739 | 748 | 3,300 | 748 |
2022-02-17 | 742 | 759 | 741 | 741 | 10,800 | 741 |
2022-02-16 | 749 | 749 | 741 | 742 | 3,200 | 742 |
2022-02-15 | 745 | 747 | 734 | 738 | 4,900 | 738 |
2022-02-14 | 745 | 745 | 735 | 738 | 3,500 | 738 |
2022-02-10 | 751 | 751 | 731 | 748 | 19,300 | 748 |
2022-02-09 | 728 | 751 | 726 | 751 | 9,300 | 751 |
2022-02-08 | 725 | 727 | 721 | 727 | 3,800 | 727 |
2022-02-07 | 714 | 722 | 714 | 718 | 5,800 | 718 |
2022-02-04 | 715 | 724 | 712 | 721 | 5,200 | 721 |
2022-02-03 | 727 | 727 | 716 | 716 | 3,200 | 716 |
2022-02-02 | 718 | 732 | 717 | 727 | 8,300 | 727 |
2022-02-01 | 718 | 718 | 712 | 714 | 3,600 | 714 |
2022-01-31 | 717 | 717 | 712 | 716 | 1,600 | 716 |
2022-01-28 | 710 | 710 | 699 | 708 | 5,500 | 708 |
2022-01-27 | 715 | 715 | 698 | 700 | 10,400 | 700 |
2022-01-26 | 721 | 721 | 703 | 706 | 8,900 | 706 |
2022-01-25 | 708 | 710 | 702 | 706 | 3,100 | 706 |
2022-01-24 | 708 | 711 | 704 | 708 | 4,500 | 708 |
2022-01-21 | 694 | 704 | 694 | 698 | 2,700 | 698 |
2022-01-20 | 700 | 703 | 694 | 697 | 8,100 | 697 |
2022-01-19 | 713 | 713 | 693 | 693 | 9,600 | 693 |
2022-01-18 | 715 | 719 | 705 | 706 | 5,900 | 706 |
2022-01-17 | 711 | 714 | 711 | 713 | 1,300 | 713 |
2022-01-14 | 711 | 712 | 707 | 711 | 6,000 | 711 |
2022-01-13 | 721 | 725 | 710 | 711 | 14,100 | 711 |
2022-01-12 | 711 | 719 | 711 | 719 | 4,600 | 719 |
2022-01-11 | 726 | 726 | 708 | 713 | 4,800 | 713 |
2022-01-07 | 714 | 721 | 711 | 711 | 5,000 | 711 |
2022-01-06 | 716 | 723 | 716 | 716 | 6,100 | 716 |
2022-01-05 | 730 | 734 | 729 | 729 | 2,700 | 729 |
2022-01-04 | 736 | 736 | 726 | 736 | 5,900 | 736 |
分割・併合履歴 : [2017-09-27]1株→0.2株