3551 ダイニック(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2785087882787812,700878
2020-11-2685085082785015,600850
2020-11-258408408388404,000840
2020-11-248408408288336,000833
2020-11-2083883882683810,400838
2020-11-198358408258405,000840
2020-11-188188207908202,900820
2020-11-178168208138205,600820
2020-11-168148208108207,600820
2020-11-1381082080880811,600808
2020-11-128208508208507,400850
2020-11-1180985080385014,600850
2020-11-108218277727734,900773
2020-11-097697917697913,400791
2020-11-067747847667733,900773
2020-11-057677717567701,900770
2020-11-047567677517673,800767
2020-11-027687687547602,800760
2020-10-307997997747742,600774
2020-10-298088087958021,300802
2020-10-288098137988082,100808
2020-10-278168168008063,000806
2020-10-268208248148146,300814
2020-10-238258318158233,500823
2020-10-228178318178254,300825
2020-10-218128158018152,800815
2020-10-208168167977974,100797
2020-10-198128268018167,900816
2020-10-167908097908011,400801
2020-10-157877907867861,500786
2020-10-148018027947942,900794
2020-10-1381581980080031,000800
2020-10-128368538308304,600830
2020-10-098388558388512,100851
2020-10-088268338178335,400833
2020-10-078518618428483,200848
2020-10-068628668618661,700866
2020-10-058658718498717,900871
2020-10-028658708608655,000865
2020-09-308758768588766,200876
2020-09-298658808488718,400871
2020-09-2883487781987716,200877
2020-09-2583983981983411,000834
2020-09-248178368108368,100836
2020-09-238148168068168,500816
2020-09-188168168078166,800816
2020-09-178108187968165,700816
2020-09-167958107948103,700810
2020-09-157998107998102,400810
2020-09-148038147818143,500814
2020-09-118008007967968,200796
2020-09-107977997927994,300799
2020-09-097707927707867,900786
2020-09-087958007738004,000800
2020-09-077867937807804,900780
2020-09-047897897757781,700778
2020-09-037937947757903,100790
2020-09-027877887677782,000778
2020-09-017607807607654,300765
2020-08-317797917737733,100773
2020-08-287957957797792,300779
2020-08-277977977827953,600795
2020-08-268018017887907,000790
2020-08-257467717467714,300771
2020-08-247447447387401,900740
2020-08-217417457387383,900738
2020-08-207607617417437,400743
2020-08-197767767607703,900770
2020-08-187907907807802,400780
2020-08-177847897777771,900777
2020-08-147737987737854,200785
2020-08-138198197668038,100803
2020-08-128098128008127,100812
2020-08-117868107868105,200810
2020-08-077747767517761,900776
2020-08-067607657607651,100765
2020-08-057287617287582,200758
2020-08-047257507257432,400743
2020-08-037187307187222,100722
2020-07-317517517297292,600729
2020-07-307697717657663,000766
2020-07-297977977697763,800776
2020-07-287847847767821,400782
2020-07-277697877667875,800787
2020-07-2284184178278217,900782
2020-07-217958007858009,000800
2020-07-2079079577079520,800795
2020-07-1775977875177810,300778
2020-07-167407577357577,800757
2020-07-157267407267406,600740
2020-07-147247247127193,400719
2020-07-137077187077184,900718
2020-07-1073573570770714,400707
2020-07-0976077074074714,700747
2020-07-0875185875175787,900757
2020-07-077267397257363,200736
2020-07-067427437357401,800740
2020-07-037327427327371,600737
2020-07-027517517327328,400732
2020-07-017407427357366,800736
2020-06-307527527367403,100740
2020-06-297437527427525,100752
2020-06-267477477377437,400743
2020-06-257327397277362,500736
2020-06-247387407327322,800732
2020-06-237427427297373,500737
2020-06-227387427357384,800738
2020-06-197407477357479,800747
2020-06-187457467367424,800742
2020-06-177397457277384,100738
2020-06-167207397187395,000739
2020-06-157407447197193,100719
2020-06-127307307027126,900712
2020-06-1176476473173112,000731
2020-06-107697697637692,700769
2020-06-097707707627684,300768
2020-06-087647707647704,000770
2020-06-057647647597643,400764
2020-06-047677677557643,200764
2020-06-037577657577653,400765
2020-06-027587667557575,800757
2020-06-017667677577574,800757
2020-05-297807807727725,600772
2020-05-287807827667826,500782
2020-05-277807817587698,400769
2020-05-2679079077278010,500780
2020-05-257547827547823,300782
2020-05-227717737617612,600761
2020-05-217787787657712,000771
2020-05-207897897607838,600783
2020-05-197717827717828,900782
2020-05-187587687587684,400768
2020-05-157377607267565,600756
2020-05-147497507377372,100737
2020-05-137397487297484,800748
2020-05-127427427347341,900734
2020-05-117297427287423,100742
2020-05-087337417247344,900734
2020-05-077277277167161,800716
2020-05-017497497327332,700733
2020-04-307477497397494,300749
2020-04-287297397297392,300739
2020-04-277357357137333,100733
2020-04-247287307197288,900728
2020-04-237107136957135,800713
2020-04-227177177037052,900705
2020-04-217277277087172,200717
2020-04-2071272771272710,200727
2020-04-176997146997127,700712
2020-04-166836966736966,800696
2020-04-156906906636636,300663
2020-04-146936936586914,900691
2020-04-13696696690690400690
2020-04-106836906626905,300690
2020-04-096846926586772,900677
2020-04-086826866756846,400684
2020-04-076416756326756,100675
2020-04-065956315926315,700631
2020-04-036616616216254,400625
2020-04-027387386646648,900664
2020-04-0176976970870811,600708
2020-03-317707707127697,800769
2020-03-3074875572075512,200755
2020-03-2770976370976329,600763
2020-03-2667871765471719,700717
2020-03-2566468263668218,500682
2020-03-2463665462465410,100654
2020-03-2360062257059616,100596
2020-03-1959459756957010,200570
2020-03-185816125725846,300584
2020-03-175375785225755,800575
2020-03-1656157154754710,400547
2020-03-1352656849454643,800546
2020-03-1261862358858812,300588
2020-03-116286286196195,000619
2020-03-1059062858162813,200628
2020-03-0965365961862016,400620
2020-03-0667267766166110,400661
2020-03-056896926896894,700689
2020-03-046816946816815,400681
2020-03-0370571968968910,100689
2020-03-0267270566569914,400699
2020-02-2872275266767316,000673
2020-02-2777077473673612,200736
2020-02-2680380376377212,800772
2020-02-257808047657889,900788
2020-02-218048078048061,900806
2020-02-208128127998047,100804
2020-02-198048128028125,600812
2020-02-188058117968014,800801
2020-02-178078078038052,100805
2020-02-148058178028174,200817
2020-02-138018068018053,300805
2020-02-128098098018012,900801
2020-02-108268268068093,900809
2020-02-078178178038115,900811
2020-02-0678181678181616,400816
2020-02-057737807737737,500773
2020-02-047687747687721,900772
2020-02-037547707547656,400765
2020-01-317737877737832,800783
2020-01-3079379776377912,900779
2020-01-297958007867866,100786
2020-01-2880480478778812,500788
2020-01-2781381880280610,200806
2020-01-248418418258258,300825
2020-01-238398398228277,400827
2020-01-2286086082684724,400847
2020-01-2187388584186054,300860
2020-01-2080083179783127,200831
2020-01-177947947867903,900790
2020-01-167847887817852,700785
2020-01-157827877767817,900781
2020-01-147857947857901,700790
2020-01-107837927827853,600785
2020-01-097837957837902,800790
2020-01-087887887777778,300777
2020-01-077998027917994,100799
2020-01-068008027897896,600789

分割・併合履歴 : [2017-09-27]1株→0.2株