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
2022-09-2859359758559727,100597
2022-09-2759559759059623,300596
2022-09-2660660659059437,300594
2022-09-2260160459960122,100601
2022-09-2160760760160116,300601
2022-09-2060860960360328,000603
2022-09-166106116086089,000608
2022-09-156116146106108,000610
2022-09-1461061160961027,500610
2022-09-1361561561161226,900612
2022-09-1261561661361414,300614
2022-09-0961561761461543,100615
2022-09-086146186146159,400615
2022-09-0761761861361414,300614
2022-09-0661762061562020,800620
2022-09-0561862061861817,900618
2022-09-0262262562062029,000620
2022-09-0162662862262544,900625
2022-08-3163163262762824,900628
2022-08-3062663362663315,200633
2022-08-2962762862662620,600626
2022-08-2663563562863128,900631
2022-08-2562963562963115,200631
2022-08-2462963262863014,700630
2022-08-2362863362862933,000629
2022-08-2262863162863027,700630
2022-08-1963063162863122,500631
2022-08-1863263262862814,000628
2022-08-1762963162763022,000630
2022-08-166276306276284,100628
2022-08-156296316276289,900628
2022-08-1263263762963039,000630
2022-08-1062463962463636,400636
2022-08-0962362762362410,200624
2022-08-0862562762362313,900623
2022-08-0562462762362517,400625
2022-08-0462863062362329,300623
2022-08-0362763262662921,000629
2022-08-0262663062562716,700627
2022-08-0163163362762932,600629
2022-07-2963063463063015,700630
2022-07-2863663863063030,000630
2022-07-2763163763163518,500635
2022-07-2663964163363443,400634
2022-07-2564264863763953,200639
2022-07-2263266462865288,600652
2022-07-2161662261362243,300622
2022-07-2062562762162152,000621
2022-07-1961262461162427,600624
2022-07-1561661761161133,600611
2022-07-1461662061661622,500616
2022-07-1361661861661612,200616
2022-07-1262162161661622,600616
2022-07-1162262662162216,500622
2022-07-0862563162262222,000622
2022-07-0762563162562514,400625
2022-07-0663163162562515,500625
2022-07-056336356316319,000631
2022-07-0464164163163515,800635
2022-07-0163563563163117,200631
2022-06-3064164263563519,800635
2022-06-2964864864064024,300640
2022-06-286466496456498,800649
2022-06-276506506476486,900648
2022-06-2466366364864915,100649
2022-06-236466506456496,400649
2022-06-226556556466467,300646
2022-06-216476516476518,900651
2022-06-2066666664864814,900648
2022-06-1766066665465814,700658
2022-06-1666366666066016,600660
2022-06-1567167466266216,900662
2022-06-1467467767167119,200671
2022-06-1368168267667614,800676
2022-06-1068868868568516,200685
2022-06-0969069569069412,900694
2022-06-0868969568969211,000692
2022-06-076886906856889,500688
2022-06-066856906856897,600689
2022-06-0368969068668612,000686
2022-06-0269069168868911,000689
2022-06-016876926876926,700692
2022-05-3169669668568719,300687
2022-05-3070071069669829,800698
2022-05-276987006967007,500700
2022-05-2671571569869813,400698
2022-05-257037087037084,200708
2022-05-247097096967035,300703
2022-05-237147147007136,200713
2022-05-207067097027088,200708
2022-05-196987066957064,200706
2022-05-187057116987047,100704
2022-05-177167167037036,200703
2022-05-1672474870070514,200705
2022-05-137007207007206,100720
2022-05-126947006946967,300696
2022-05-1170771169469812,900698
2022-05-1071074270270729,800707
2022-05-097357357167167,700716
2022-05-067397397297316,300731
2022-05-027237397237356,600735
2022-04-2870872870672210,200722
2022-04-2772872870070718,000707
2022-04-267307307237297,100729
2022-04-257117267087268,400726
2022-04-227217247167172,400717
2022-04-217127277127272,800727
2022-04-207247247147197,700719
2022-04-197047197047194,900719
2022-04-187057077017043,000704
2022-04-157137137057052,400705
2022-04-147117137027132,500713
2022-04-136987056987054,700705
2022-04-127007006936988,500698
2022-04-116997186967015,700701
2022-04-0870870869870610,000706
2022-04-077217217097116,000711
2022-04-067347347287284,200728
2022-04-057547547347436,500743
2022-04-047357357237356,400735
2022-04-017317407297403,000740
2022-03-317357477357405,200740
2022-03-307527537367509,300750
2022-03-297557687507688,100768
2022-03-287697707507555,500755
2022-03-257807807497698,900769
2022-03-247537617477607,300760
2022-03-237457537407537,200753
2022-03-2274474473974310,200743
2022-03-187327437307437,000743
2022-03-177277337247337,100733
2022-03-167197227157224,300722
2022-03-157197196987104,100710
2022-03-146997066987044,100704
2022-03-116977136967009,400700
2022-03-107007266947249,800724
2022-03-0969669668068012,100680
2022-03-0869970968368610,200686
2022-03-077237266986989,600698
2022-03-047417417237235,700723
2022-03-037437437377411,900741
2022-03-027367377307353,200735
2022-03-017437467367366,900736
2022-02-287487487347417,400741
2022-02-2575075273975110,600751
2022-02-2474674772774712,200747
2022-02-227507577477478,600747
2022-02-217487547437544,500754
2022-02-187397487397483,300748
2022-02-1774275974174110,800741
2022-02-167497497417423,200742
2022-02-157457477347384,900738
2022-02-147457457357383,500738
2022-02-1075175173174819,300748
2022-02-097287517267519,300751
2022-02-087257277217273,800727
2022-02-077147227147185,800718
2022-02-047157247127215,200721
2022-02-037277277167163,200716
2022-02-027187327177278,300727
2022-02-017187187127143,600714
2022-01-317177177127161,600716
2022-01-287107106997085,500708
2022-01-2771571569870010,400700
2022-01-267217217037068,900706
2022-01-257087107027063,100706
2022-01-247087117047084,500708
2022-01-216947046946982,700698
2022-01-207007036946978,100697
2022-01-197137136936939,600693
2022-01-187157197057065,900706
2022-01-177117147117131,300713
2022-01-147117127077116,000711
2022-01-1372172571071114,100711
2022-01-127117197117194,600719
2022-01-117267267087134,800713
2022-01-077147217117115,000711
2022-01-067167237167166,100716
2022-01-057307347297292,700729
2022-01-047367367267365,900736

分割・併合履歴 : [2017-09-27]1株→0.2株