3551 ダイニック(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2835336035135261,0001,760
1985-12-2736536835535680,0001,780
1985-12-2636737536636650,0001,830
1985-12-2536637836636647,0001,830
1985-12-2436237136136619,0001,830
1985-12-2337337336036531,0001,825
1985-12-2135536835536851,0001,840
1985-12-2037137435835999,0001,795
1985-12-1937937937137168,0001,855
1985-12-1838038037037879,0001,890
1985-12-1739539538038082,0001,900
1985-12-1639939939039274,0001,960
1985-12-1340040339639968,0001,995
1985-12-12390404384404116,0002,020
1985-12-11400401392392129,0001,960
1985-12-10427427408410125,0002,050
1985-12-09425429420427250,0002,135
1985-12-07430439410410140,0002,050
1985-12-06441449434440806,0002,200
1985-12-05421446418446791,0002,230
1985-12-04437437421421618,0002,105
1985-12-034054324054321,359,0002,160
1985-12-02397400395400137,0002,000
1985-11-30409409398398168,0001,990
1985-11-29413413400406207,0002,030
1985-11-28421421405409748,0002,045
1985-11-273954183934161,112,0002,080
1985-11-26390395389395209,0001,975
1985-11-25388399388390123,0001,950
1985-11-22386389385385191,0001,925
1985-11-21390390386386139,0001,930
1985-11-20385389383385150,0001,925
1985-11-19380389379380208,0001,900
1985-11-18396400380380251,0001,900
1985-11-16390400385399244,0001,995
1985-11-15368385368376206,0001,880
1985-11-14385386363365298,0001,825
1985-11-13402407380380637,0001,900
1985-11-124134173933992,246,0001,995
1985-11-113854053853981,328,0001,990
1985-11-083904083763762,446,0001,880
1985-11-073603943603881,721,0001,940
1985-11-0632734032734033,0001,700
1985-11-0533033032632711,0001,635
1985-11-0233033032632612,0001,630
1985-11-0133033032532653,0001,630
1985-10-3132733032733015,0001,650
1985-10-3033433432632712,0001,635
1985-10-293343353343359,0001,675
1985-10-283233243233247,0001,620
1985-10-2632532632032238,0001,610
1985-10-2533033032632640,0001,630
1985-10-2432832932632722,0001,635
1985-10-2333533632732733,0001,635
1985-10-2233533532632736,0001,635
1985-10-213303353303337,0001,665
1985-10-193273273273279,0001,635
1985-10-1833133232733223,0001,660
1985-10-1733133832832822,0001,640
1985-10-1633533533033034,0001,650
1985-10-1533134033034033,0001,700
1985-10-1434035032633041,0001,650
1985-10-1132834032834030,0001,700
1985-10-0933033032832946,0001,645
1985-10-0832733032733039,0001,650
1985-10-0733833833233229,0001,660
1985-10-0532833332833036,0001,650
1985-10-0433633632833143,0001,655
1985-10-0334034032733145,0001,655
1985-10-0232634032634028,0001,700
1985-10-01338338325330167,0001,650
1985-09-3034034533533835,0001,690
1985-09-283363373363378,0001,685
1985-09-2734134134134124,0001,705
1985-09-2634535232632669,0001,630
1985-09-2535035534635581,0001,775
1985-09-2435535534534578,0001,725
1985-09-2133834033734016,0001,700
1985-09-2033534133533645,0001,680
1985-09-1933833833133552,0001,675
1985-09-1834634733533646,0001,680
1985-09-1734835034534553,0001,725
1985-09-13359360348348105,0001,740
1985-09-12363364351362236,0001,810
1985-09-11346368343368706,0001,840
1985-09-1033534333534255,0001,710
1985-09-0934134533533594,0001,675
1985-09-0733534533534434,0001,720
1985-09-0632033032032633,0001,630
1985-09-0531532531532531,0001,625
1985-09-0431331531031564,0001,575
1985-09-0331531731531553,0001,575
1985-09-0231031731031582,0001,575
1985-08-3131731731531518,0001,575
1985-08-3032032031531540,0001,575
1985-08-29316320312312113,0001,560
1985-08-2831531931531857,0001,590
1985-08-2731731931731748,0001,585
1985-08-2632032031731738,0001,585
1985-08-2431431531331514,0001,575
1985-08-2331531531331315,0001,565
1985-08-2231531531531527,0001,575
1985-08-2131332031331530,0001,575
1985-08-2031031631031533,0001,575
1985-08-1931631831031042,0001,550
1985-08-1731831831531532,0001,575
1985-08-1631931931531519,0001,575
1985-08-1531532031531925,0001,595
1985-08-1432032031631731,0001,585
1985-08-1331731731731719,0001,585
1985-08-1231731831531513,0001,575
1985-08-0933033031831810,0001,590
1985-08-0832932932232219,0001,610
1985-08-0732332932032532,0001,625
1985-08-0632632632032030,0001,600
1985-08-0533033032032535,0001,625
1985-08-0333133333033342,0001,665
1985-08-0230531930331947,0001,595
1985-08-01305308297297174,0001,485
1985-07-3130530629530559,0001,525
1985-07-3031331330531081,0001,550
1985-07-2932032031231237,0001,560
1985-07-2732232532032039,0001,600
1985-07-2632132132032128,0001,605
1985-07-2532632932132176,0001,605
1985-07-2432833132532732,0001,635
1985-07-2333433432532577,0001,625
1985-07-2233433733333459,0001,670
1985-07-2033733733333320,0001,665
1985-07-1933633733533552,0001,675
1985-07-1833634033633829,0001,690
1985-07-1733734033633642,0001,680
1985-07-1634034033633631,0001,680
1985-07-1534334333733742,0001,685
1985-07-1234834834034041,0001,700
1985-07-1134234334134324,0001,715
1985-07-1035035034034029,0001,700
1985-07-0933934533633648,0001,680
1985-07-0835035034534921,0001,745
1985-07-0634134133533563,0001,675
1985-07-0534534634034163,0001,705
1985-07-0434234734234531,0001,725
1985-07-0335035534634772,0001,735
1985-07-02364367355355129,0001,775
1985-07-01345360341359295,0001,795
1985-06-2934134134034018,0001,700
1985-06-2834434533233244,0001,660
1985-06-2734034633634547,0001,725
1985-06-2634034033633656,0001,680
1985-06-2534134433533633,0001,680
1985-06-2434234434034037,0001,700
1985-06-2234534533534049,0001,700
1985-06-2134335134035046,0001,750
1985-06-2034434433033089,0001,650
1985-06-1934134534034436,0001,720
1985-06-1834134734034025,0001,700
1985-06-1734534734134120,0001,705
1985-06-1434434433934061,0001,700
1985-06-1335035534434462,0001,720
1985-06-1235035034534666,0001,730
1985-06-1134535034534542,0001,725
1985-06-1035035034534560,0001,725
1985-06-0735136034736066,0001,800
1985-06-0634934934534547,0001,725
1985-06-0534934934534554,0001,725
1985-06-0435035034134128,0001,705
1985-06-0335535535035061,0001,750
1985-06-0135536034836065,0001,800
1985-05-3136036035235375,0001,765
1985-05-30363363352352126,0001,760
1985-05-29351358350358144,0001,790
1985-05-2834935434834836,0001,740
1985-05-2735535934835984,0001,795
1985-05-2535435535435512,0001,775
1985-05-2435936235535567,0001,775
1985-05-2336736736036479,0001,820
1985-05-22366374366366126,0001,830
1985-05-2136436735935990,0001,795
1985-05-2036936935936962,0001,845
1985-05-18360369360369139,0001,845
1985-05-17351365351359129,0001,795
1985-05-1634334834034860,0001,740
1985-05-1534535334034081,0001,700
1985-05-1435435734535432,0001,770
1985-05-1336036534835362,0001,765
1985-05-1036036035836070,0001,800
1985-05-0936336535936085,0001,800
1985-05-0835536735536440,0001,820
1985-05-0737037035135156,0001,755
1985-05-0436336535636542,0001,825
1985-05-0236836835836534,0001,825
1985-05-01374377361361100,0001,805
1985-04-30375380365373112,0001,865
1985-04-27371385371377162,0001,885
1985-04-26368395365370413,0001,850
1985-04-25360362358360117,0001,800
1985-04-24336351336349144,0001,745
1985-04-23336340335335101,0001,675
1985-04-2234434433333569,0001,675
1985-04-2033733833033058,0001,650
1985-04-1933033532333599,0001,675
1985-04-1833934033033087,0001,650
1985-04-1733534733534080,0001,700
1985-04-1635935933033244,0001,660
1985-04-1536136535935965,0001,795
1985-04-1236537036136176,0001,805
1985-04-1137137136136295,0001,810
1985-04-10371375366374112,0001,870
1985-04-09385387361361277,0001,805
1985-04-08386389375384409,0001,920
1985-04-06370380370380195,0001,900
1985-04-05371375366370171,0001,850
1985-04-04381381361366330,0001,830
1985-04-03394397375375923,0001,875
1985-04-023803903703881,206,0001,940
1985-04-01354377352376369,0001,880
1985-03-3034735934535556,0001,775
1985-03-2933534033434027,0001,700
1985-03-2833033333033347,0001,665
1985-03-2732533032533039,0001,650
1985-03-2632732732332338,0001,615
1985-03-2532132632132524,0001,625
1985-03-2232532532132128,0001,605
1985-03-2032332532132159,0001,605
1985-03-1932533032332344,0001,615
1985-03-1832532532332336,0001,615
1985-03-1632532532332533,0001,625
1985-03-1532533032532547,0001,625
1985-03-1433033032332876,0001,640
1985-03-1332232632232568,0001,625
1985-03-12339339321325108,0001,625
1985-03-1133134033033844,0001,690
1985-03-0832333532333047,0001,650
1985-03-0732532532332355,0001,615
1985-03-0632232532132254,0001,610
1985-03-05332335320320124,0001,600
1985-03-0433133232733063,0001,650
1985-03-0233033532633077,0001,650
1985-03-0132733132733184,0001,655
1985-02-28330340330338133,0001,690
1985-02-27340345325325104,0001,625
1985-02-2635035534534578,0001,725
1985-02-2535335334234536,0001,725
1985-02-2334834834334330,0001,715
1985-02-2234735034634760,0001,735
1985-02-2134635034534687,0001,730
1985-02-2035235234634659,0001,730
1985-02-1935636535535630,0001,780
1985-02-1835735735135161,0001,755
1985-02-1635535735535625,0001,780
1985-02-15355372355358130,0001,790
1985-02-1436837036436528,0001,825
1985-02-1335437435437356,0001,865
1985-02-12350364346364136,0001,820
1985-02-08374375365365153,0001,825
1985-02-07365375360371361,0001,855
1985-02-06347360342355204,0001,775
1985-02-0535035934834852,0001,740
1985-02-0434935134634663,0001,730
1985-02-0234335434035452,0001,770
1985-02-0134634834134293,0001,710
1985-01-3134635034534668,0001,730
1985-01-3035135734134589,0001,725
1985-01-2935635735035058,0001,750
1985-01-2835335635035533,0001,775
1985-01-26365365347347158,0001,735
1985-01-25352365350361169,0001,805
1985-01-2435936434835070,0001,750
1985-01-2335236435236458,0001,820
1985-01-2237037035735750,0001,785
1985-01-2136537036536976,0001,845
1985-01-19389389380380147,0001,900
1985-01-18385395380387655,0001,935
1985-01-17355385355385680,0001,925
1985-01-1635035834534575,0001,725
1985-01-14350360345345275,0001,725
1985-01-11349350345350116,0001,750
1985-01-10332340331340139,0001,700
1985-01-0933533833233287,0001,660
1985-01-0834034033533558,0001,675
1985-01-0734834833633792,0001,685
1985-01-0534634834134485,0001,720
1985-01-04350350342348151,0001,740

分割・併合履歴 : [2017-09-27]1株→0.2株