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
2021-04-207937937887885,100788
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