3551 ダイニック(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-087057107057103,600710
2021-12-076937076937077,900707
2021-12-067047046906905,600690
2021-12-0369570068669411,200694
2021-12-026937006836959,000695
2021-12-0171471469369342,500693
2021-11-3070571368568512,100685
2021-11-297217217077077,700707
2021-11-267447447277278,800727
2021-11-257357447337446,900744
2021-11-247437467357352,500735
2021-11-227337447337397,300739
2021-11-197347387277385,400738
2021-11-1872273372273123,000731
2021-11-177547547487482,300748
2021-11-167517537507504,200750
2021-11-157587607517524,200752
2021-11-127687687547594,200759
2021-11-117537757527537,200753
2021-11-107517617427533,600753
2021-11-097637637467466,500746
2021-11-087737807627624,500762
2021-11-057847847677726,900772
2021-11-0479480478279543,900795
2021-11-027647667517542,800754
2021-11-017737737657693,500769
2021-10-297477587477581,200758
2021-10-287527547407405,700740
2021-10-277647647567563,500756
2021-10-2676576976076010,800760
2021-10-257497557497555,200755
2021-10-227497577467493,800749
2021-10-217547557467462,300746
2021-10-207657667547546,400754
2021-10-197567627547624,600762
2021-10-187467557467544,200754
2021-10-157367507367505,200750
2021-10-147347367327332,700733
2021-10-137387387327347,200734
2021-10-127437447387383,200738
2021-10-117317437287435,000743
2021-10-087287377287296,700729
2021-10-077327327257264,300726
2021-10-067377417307306,300730
2021-10-057537537347345,100734
2021-10-047537627517514,000751
2021-10-0177077575075013,800750
2021-09-3077080176878514,200785
2021-09-297888027807807,300780
2021-09-2881581579079911,300799
2021-09-278028087998084,700808
2021-09-2480880879180811,400808
2021-09-227987987847955,300795
2021-09-2180080077278213,100782
2021-09-1777980075580010,500800
2021-09-167897897567799,400779
2021-09-157837907797896,300789
2021-09-1477779477579411,000794
2021-09-137697777677778,900777
2021-09-1075977075977015,100770
2021-09-097647647597604,500760
2021-09-087537647497649,100764
2021-09-077507537467538,700753
2021-09-067517527447515,200751
2021-09-037437517427517,600751
2021-09-027447487447452,600745
2021-09-017467477457472,900747
2021-08-317417457387423,700742
2021-08-307387447387401,400740
2021-08-277447447347385,700738
2021-08-2675175174674610,000746
2021-08-257457487437484,200748
2021-08-247387457377455,700745
2021-08-237217377177378,200737
2021-08-2073373372172110,000721
2021-08-197377417367373,100737
2021-08-187357427337413,500741
2021-08-177437437337336,600733
2021-08-167497537437435,200743
2021-08-1375075474274715,900747
2021-08-1276777074374339,400743
2021-08-117207277207278,200727
2021-08-107207207187203,600720
2021-08-06724724720720500720
2021-08-05720720720720800720
2021-08-047267307207204,500720
2021-08-037317327267263,200726
2021-08-027187317187315,400731
2021-07-307217217147141,600714
2021-07-297137217137195,300719
2021-07-2872172471271210,300712
2021-07-2774374472072338,900723
2021-07-2677577574074220,500742
2021-07-2174675374474510,400745
2021-07-2074775074374322,100743
2021-07-197577657567628,700762
2021-07-167587597537538,300753
2021-07-1575176075175339,400753
2021-07-147607607517513,100751
2021-07-137547607537606,000760
2021-07-127577577497542,700754
2021-07-097437557437447,100744
2021-07-087667667437435,400743
2021-07-077667667517517,200751
2021-07-06766766766766400766
2021-07-057837837667665,200766
2021-07-027847847807836,700783
2021-07-017737757737742,500774
2021-06-307697737677682,400768
2021-06-297657697657693,000769
2021-06-287657687637683,400768
2021-06-257717717687686,300768
2021-06-247607667587665,800766
2021-06-237607627597591,900759
2021-06-227607607557603,900760
2021-06-217667667507509,100750
2021-06-187647707627634,800763
2021-06-177637687637652,200765
2021-06-167637687627624,500762
2021-06-157657667617645,900764
2021-06-147737747667662,700766
2021-06-117717767707708,700770
2021-06-107787797757753,600775
2021-06-097787827787793,200779
2021-06-087777817777811,400781
2021-06-077867867787784,500778
2021-06-047897897837862,600786
2021-06-037877897847891,600789
2021-06-027877877847872,500787
2021-06-017957957867901,800790
2021-05-317977977857855,500785
2021-05-288018017898003,800800
2021-05-278128127977992,800799
2021-05-268138188098146,800814
2021-05-257918127878127,900812
2021-05-248078077978062,600806
2021-05-218058057867932,000793
2021-05-208058118028054,900805
2021-05-198038047977983,600798
2021-05-188058057898037,800803
2021-05-1782885077278434,000784
2021-05-147657767657694,800769
2021-05-137627937627635,400763
2021-05-127937937627626,500762
2021-05-118028067947957,600795
2021-05-1077782177281434,700814
2021-05-077687747687681,900768
2021-05-067657717627623,900762
2021-04-307747747657657,000765
2021-04-287837837757753,500775
2021-04-277847917847842,200784
2021-04-268198197837837,900783
2021-04-237937937897893,500789
2021-04-227857917857852,400785
2021-04-217827827777772,800777
2021-04-207937937887885,100788
2021-04-197927987927983,000798
2021-04-167877957867913,900791
2021-04-157867917857871,800787
2021-04-147857867847861,000786
2021-04-137867907817862,300786
2021-04-127817847817831,300783
2021-04-097797877797833,700783
2021-04-0879980077777710,400777
2021-04-078058107948019,700801
2021-04-068258258058054,900805
2021-04-058268268178254,700825
2021-04-02829829828828400828
2021-04-018488488308303,100830
2021-03-318478538318314,300831
2021-03-308558568478476,900847
2021-03-2986387584587511,300875
2021-03-2687487484885510,400855
2021-03-258658668608664,800866
2021-03-248518588488483,300848
2021-03-238618618528534,400853
2021-03-2286686783385920,900859
2021-03-198488808488806,700880
2021-03-188618618408528,300852
2021-03-178578618538615,300861
2021-03-168508558408555,100855
2021-03-158308508288468,900846
2021-03-128498498348408,900840
2021-03-118558578358577,200857
2021-03-1084785583285513,800855
2021-03-098208508178507,300850
2021-03-088198208038206,700820
2021-03-058078197998197,000819
2021-03-048148148078132,100813
2021-03-038038168038151,900815
2021-03-028168168018134,400813
2021-03-018068228068163,800816
2021-02-268198198068069,100806
2021-02-2580881780681012,000810
2021-02-248058078058073,600807
2021-02-228018037998014,900801
2021-02-197917977897973,400797
2021-02-187998017927926,200792
2021-02-177918017917975,200797
2021-02-167947947887933,400793
2021-02-157847927847923,700792
2021-02-127887947837834,600783
2021-02-107867947867881,900788
2021-02-097917927847922,100792
2021-02-087877927867926,900792
2021-02-057807887807882,300788
2021-02-047887897837862,400786
2021-02-037887887867872,400787
2021-02-027807877807871,400787
2021-02-017917917817822,300782
2021-01-297907907827831,300783
2021-01-287797937787917,600791
2021-01-277847857787833,800783
2021-01-267957957857887,000788
2021-01-257767857767852,700785
2021-01-227857857747743,400774
2021-01-217797867797842,000784
2021-01-207807837767804,500780
2021-01-197867867777833,700783
2021-01-187817837807802,600780
2021-01-1577478377377428,800774
2021-01-148148198098192,200819
2021-01-138128138058132,900813
2021-01-128188188108171,600817
2021-01-0883583578181813,700818
2021-01-078328358308352,700835
2021-01-068238258118191,900819
2021-01-058158198138131,200813
2021-01-048278278098092,700809

分割・併合履歴 : [2017-09-27]1株→0.2株