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