3551 ダイニック(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	422	430	422	430	19,000	2,150
1986-12-26	422	430	422	423	55,000	2,115
1986-12-25	426	430	422	422	22,000	2,110
1986-12-24	423	423	422	422	53,000	2,110
1986-12-23	424	426	422	422	39,000	2,110
1986-12-22	427	430	423	430	49,000	2,150
1986-12-19	425	430	425	427	101,000	2,135
1986-12-18	427	440	426	430	79,000	2,150
1986-12-17	426	427	424	426	24,000	2,130
1986-12-16	424	425	424	424	50,000	2,120
1986-12-15	430	444	424	444	48,000	2,220
1986-12-12	426	430	421	430	36,000	2,150
1986-12-11	424	430	421	421	102,000	2,105
1986-12-10	421	429	421	421	57,000	2,105
1986-12-09	425	430	421	421	58,000	2,105
1986-12-08	425	430	420	430	44,000	2,150
1986-12-06	430	430	420	420	29,000	2,100
1986-12-05	440	440	420	420	80,000	2,100
1986-12-04	452	453	440	440	60,000	2,200
1986-12-03	452	453	448	452	125,000	2,260
1986-12-02	470	475	451	451	141,000	2,255
1986-12-01	450	470	444	470	132,000	2,350
1986-11-29	449	460	448	458	79,000	2,290
1986-11-28	445	448	440	448	98,000	2,240
1986-11-27	449	451	441	441	67,000	2,205
1986-11-26	445	455	440	450	223,000	2,250
1986-11-25	439	447	439	440	98,000	2,200
1986-11-22	418	420	418	419	14,000	2,095
1986-11-21	415	418	415	417	25,000	2,085
1986-11-20	415	426	411	416	43,000	2,080
1986-11-19	430	430	411	411	26,000	2,055
1986-11-18	430	443	428	435	123,000	2,175
1986-11-17	430	431	425	428	55,000	2,140
1986-11-14	410	428	404	428	148,000	2,140
1986-11-13	410	420	410	410	88,000	2,050
1986-11-12	416	416	405	405	112,000	2,025
1986-11-11	406	417	405	411	250,000	2,055
1986-11-10	409	409	399	405	116,000	2,025
1986-11-07	386	406	386	406	265,000	2,030
1986-11-06	380	390	380	390	33,000	1,950
1986-11-05	380	380	378	380	13,000	1,900
1986-11-04	378	385	375	377	73,000	1,885
1986-11-01	380	383	378	383	15,000	1,915
1986-10-31	360	380	360	380	157,000	1,900
1986-10-29	355	355	340	345	35,000	1,725
1986-10-28	338	358	338	358	56,000	1,790
1986-10-27	350	350	338	342	31,000	1,710
1986-10-24	336	338	334	334	78,000	1,670
1986-10-23	333	335	331	333	25,000	1,665
1986-10-22	341	341	330	330	14,000	1,650
1986-10-21	341	341	335	335	17,000	1,675
1986-10-20	330	339	330	338	13,000	1,690
1986-10-17	335	335	328	334	48,000	1,670
1986-10-16	350	350	335	335	41,000	1,675
1986-10-15	350	350	346	346	32,000	1,730
1986-10-14	360	360	348	350	57,000	1,750
1986-10-13	364	369	360	362	50,000	1,810
1986-10-09	380	381	361	361	57,000	1,805
1986-10-08	380	380	365	380	109,000	1,900
1986-10-07	390	390	380	380	26,000	1,900
1986-10-06	410	410	400	400	32,000	2,000
1986-10-04	400	410	400	410	14,000	2,050
1986-10-03	380	395	380	385	36,000	1,925
1986-10-02	395	395	395	395	30,000	1,975
1986-10-01	395	400	381	395	70,000	1,975
1986-09-30	395	400	395	400	61,000	2,000
1986-09-29	390	390	370	370	75,000	1,850
1986-09-27	395	395	390	395	48,000	1,975
1986-09-26	385	395	385	395	16,000	1,975
1986-09-25	384	389	384	384	34,000	1,920
1986-09-24	382	383	382	383	2,000	1,915
1986-09-22	380	381	380	381	24,000	1,905
1986-09-19	370	384	370	384	37,000	1,920
1986-09-18	380	385	370	380	40,000	1,900
1986-09-17	378	380	360	380	60,000	1,900
1986-09-16	378	380	378	380	14,000	1,900
1986-09-12	379	380	379	380	20,000	1,900
1986-09-11	400	400	398	398	16,000	1,990
1986-09-10	414	415	401	401	26,000	2,005
1986-09-09	420	421	410	415	16,000	2,075
1986-09-08	420	421	420	420	13,000	2,100
1986-09-06	420	425	420	420	18,000	2,100
1986-09-05	421	431	421	430	19,000	2,150
1986-09-04	430	430	420	420	28,000	2,100
1986-09-03	435	440	430	440	6,000	2,200
1986-09-02	440	440	435	435	31,000	2,175
1986-09-01	447	447	435	435	27,000	2,175
1986-08-30	436	447	435	447	13,000	2,235
1986-08-29	420	435	420	435	18,000	2,175
1986-08-28	430	430	414	420	65,000	2,100
1986-08-27	435	445	435	435	40,000	2,175
1986-08-25	452	460	447	460	30,000	2,300
1986-08-23	449	459	448	459	15,000	2,295
1986-08-22	455	460	450	459	58,000	2,295
1986-08-21	460	460	450	460	178,000	2,300
1986-08-20	486	490	470	475	51,000	2,375
1986-08-19	489	495	486	486	52,000	2,430
1986-08-18	495	498	490	490	43,000	2,450
1986-08-15	495	499	486	499	39,000	2,495
1986-08-14	470	480	470	480	63,000	2,400
1986-08-13	470	476	470	470	38,000	2,350
1986-08-12	476	476	470	476	41,000	2,380
1986-08-11	485	485	475	475	8,000	2,375
1986-08-08	475	490	475	490	64,000	2,450
1986-08-07	490	490	480	485	54,000	2,425
1986-08-06	500	500	490	490	32,000	2,450
1986-08-05	476	490	476	480	17,000	2,400
1986-08-04	475	480	472	475	27,000	2,375
1986-08-02	476	476	476	476	22,000	2,380
1986-08-01	499	499	497	497	31,000	2,485
1986-07-31	512	515	500	500	71,000	2,500
1986-07-30	516	530	516	516	41,000	2,580
1986-07-29	512	516	512	516	85,000	2,580
1986-07-28	513	514	512	512	33,000	2,560
1986-07-26	512	512	512	512	76,000	2,560
1986-07-25	512	520	511	512	33,000	2,560
1986-07-24	527	530	511	511	55,000	2,555
1986-07-23	540	540	535	535	28,000	2,675
1986-07-22	530	540	530	535	56,000	2,675
1986-07-21	565	571	530	530	165,000	2,650
1986-07-19	550	560	550	560	89,000	2,800
1986-07-18	528	555	525	555	102,000	2,775
1986-07-17	522	535	522	535	47,000	2,675
1986-07-16	548	548	521	521	134,000	2,605
1986-07-15	525	540	520	540	104,000	2,700
1986-07-14	532	532	515	525	106,000	2,625
1986-07-11	550	550	531	531	61,000	2,655
1986-07-10	535	545	535	545	91,000	2,725
1986-07-09	541	547	525	530	175,000	2,650
1986-07-08	557	557	540	545	161,000	2,725
1986-07-07	575	575	550	550	179,000	2,750
1986-07-05	578	580	565	575	125,000	2,875
1986-07-04	577	590	565	575	429,000	2,875
1986-07-03	565	570	562	570	169,000	2,850
1986-07-02	570	577	560	560	276,000	2,800
1986-07-01	570	574	556	564	384,000	2,820
1986-06-30	550	580	545	570	417,000	2,850
1986-06-28	547	554	545	550	104,000	2,750
1986-06-27	560	560	545	547	541,000	2,735
1986-06-26	549	564	545	545	525,000	2,725
1986-06-25	516	549	516	549	509,000	2,745
1986-06-24	515	522	508	515	285,000	2,575
1986-06-23	526	530	511	515	167,000	2,575
1986-06-21	545	545	531	536	291,000	2,680
1986-06-20	549	549	535	545	894,000	2,725
1986-06-19	529	550	528	539	1,402,000	2,695
1986-06-18	479	535	479	504	1,297,000	2,520
1986-06-17	485	495	480	484	472,000	2,420
1986-06-16	492	517	485	490	1,171,000	2,450
1986-06-13	460	497	458	490	1,584,000	2,450
1986-06-12	450	465	445	465	642,000	2,325
1986-06-11	420	454	420	435	405,000	2,175
1986-06-10	410	420	410	411	26,000	2,055
1986-06-09	427	427	420	422	81,000	2,110
1986-06-07	426	427	425	427	63,000	2,135
1986-06-06	423	427	423	427	59,000	2,135
1986-06-05	430	430	416	428	78,000	2,140
1986-06-04	437	437	430	430	103,000	2,150
1986-06-03	420	439	420	438	204,000	2,190
1986-06-02	412	425	411	424	122,000	2,120
1986-05-31	415	415	412	415	45,000	2,075
1986-05-30	413	413	408	412	84,000	2,060
1986-05-29	415	415	400	412	178,000	2,060
1986-05-28	405	417	402	414	41,000	2,070
1986-05-27	410	410	400	400	89,000	2,000
1986-05-26	414	416	410	410	110,000	2,050
1986-05-24	410	411	410	411	31,000	2,055
1986-05-23	421	423	410	420	121,000	2,100
1986-05-22	429	429	421	421	112,000	2,105
1986-05-21	439	439	416	416	220,000	2,080
1986-05-20	417	438	416	438	432,000	2,190
1986-05-19	402	415	400	415	49,000	2,075
1986-05-17	398	400	398	400	13,000	2,000
1986-05-16	403	406	398	398	65,000	1,990
1986-05-15	400	410	400	400	51,000	2,000
1986-05-14	412	412	399	400	103,000	2,000
1986-05-13	418	420	410	412	110,000	2,060
1986-05-12	410	415	408	415	115,000	2,075
1986-05-09	390	402	387	402	116,000	2,010
1986-05-08	389	390	385	387	96,000	1,935
1986-05-07	394	394	384	385	91,000	1,925
1986-05-06	390	394	385	386	67,000	1,930
1986-05-02	385	390	380	389	99,000	1,945
1986-05-01	387	387	386	386	27,000	1,930
1986-04-30	398	400	385	385	26,000	1,925
1986-04-28	398	400	395	395	39,000	1,975
1986-04-26	398	399	397	398	25,000	1,990
1986-04-25	386	399	386	395	21,000	1,975
1986-04-24	390	392	375	375	109,000	1,875
1986-04-23	397	398	390	391	56,000	1,955
1986-04-22	399	401	396	400	102,000	2,000
1986-04-21	390	398	390	396	95,000	1,980
1986-04-19	376	379	375	375	31,000	1,875
1986-04-18	380	383	375	375	48,000	1,875
1986-04-17	375	378	373	373	90,000	1,865
1986-04-16	376	378	372	372	104,000	1,860
1986-04-15	383	387	373	373	96,000	1,865
1986-04-14	374	385	373	375	145,000	1,875
1986-04-11	378	378	369	369	214,000	1,845
1986-04-10	376	381	370	373	254,000	1,865
1986-04-09	384	385	373	373	52,000	1,865
1986-04-08	386	387	380	383	60,000	1,915
1986-04-07	390	391	385	385	41,000	1,925
1986-04-05	390	391	390	390	33,000	1,950
1986-04-04	395	400	390	395	52,000	1,975
1986-04-03	400	400	398	398	26,000	1,990
1986-04-02	395	400	395	400	41,000	2,000
1986-04-01	400	400	390	390	160,000	1,950
1986-03-31	397	400	390	391	71,000	1,955
1986-03-29	392	397	392	397	22,000	1,985
1986-03-28	390	392	390	390	71,000	1,950
1986-03-27	399	399	385	393	138,000	1,965
1986-03-26	398	400	398	398	29,000	1,990
1986-03-25	400	400	398	398	25,000	1,990
1986-03-24	393	408	393	395	37,000	1,975
1986-03-22	400	406	390	390	85,000	1,950
1986-03-20	406	414	401	405	51,000	2,025
1986-03-19	414	414	401	401	41,000	2,005
1986-03-18	416	416	411	414	67,000	2,070
1986-03-17	410	420	405	416	17,000	2,080
1986-03-15	415	420	410	410	37,000	2,050
1986-03-14	422	426	420	423	95,000	2,115
1986-03-13	425	429	415	421	163,000	2,105
1986-03-12	420	425	417	425	113,000	2,125
1986-03-11	412	420	400	400	82,000	2,000
1986-03-10	415	420	411	411	25,000	2,055
1986-03-07	411	421	410	410	91,000	2,050
1986-03-06	418	419	410	410	134,000	2,050
1986-03-05	425	425	418	418	165,000	2,090
1986-03-04	429	429	420	423	171,000	2,115
1986-03-03	432	435	419	419	78,000	2,095
1986-03-01	435	435	426	428	91,000	2,140
1986-02-28	429	432	425	430	95,000	2,150
1986-02-27	440	440	424	424	210,000	2,120
1986-02-26	430	440	425	437	372,000	2,185
1986-02-25	427	429	423	428	180,000	2,140
1986-02-24	411	425	411	420	109,000	2,100
1986-02-22	421	429	407	407	92,000	2,035
1986-02-21	413	420	405	420	146,000	2,100
1986-02-20	410	418	409	418	137,000	2,090
1986-02-19	415	415	400	405	159,000	2,025
1986-02-18	425	425	410	414	123,000	2,070
1986-02-17	430	430	416	425	216,000	2,125
1986-02-15	420	429	420	429	166,000	2,145
1986-02-14	420	435	420	428	273,000	2,140
1986-02-13	442	445	422	422	302,000	2,110
1986-02-12	414	446	414	435	384,000	2,175
1986-02-10	415	420	410	412	121,000	2,060
1986-02-07	419	425	408	419	244,000	2,095
1986-02-06	435	438	416	417	342,000	2,085
1986-02-05	445	455	430	431	2,067,000	2,155
1986-02-04	410	435	405	435	564,000	2,175
1986-02-03	417	417	405	405	250,000	2,025
1986-02-01	408	421	402	402	499,000	2,010
1986-01-31	400	409	400	403	362,000	2,015
1986-01-30	410	411	392	397	662,000	1,985
1986-01-29	372	390	372	385	150,000	1,925
1986-01-28	372	380	372	372	31,000	1,860
1986-01-27	380	383	370	370	83,000	1,850
1986-01-25	360	361	360	360	110,000	1,800
1986-01-24	355	362	352	353	80,000	1,765
1986-01-23	360	360	352	352	83,000	1,760
1986-01-22	363	363	358	358	104,000	1,790
1986-01-21	362	368	362	365	19,000	1,825
1986-01-20	370	370	365	365	42,000	1,825
1986-01-18	368	370	365	370	34,000	1,850
1986-01-17	369	369	366	369	17,000	1,845
1986-01-16	385	385	371	371	28,000	1,855
1986-01-14	389	389	365	365	77,000	1,825
1986-01-13	389	390	382	389	54,000	1,945
1986-01-10	360	385	360	374	102,000	1,870
1986-01-09	360	360	356	360	51,000	1,800
1986-01-08	360	364	359	360	92,000	1,800
1986-01-07	368	370	360	360	65,000	1,800
1986-01-06	361	372	361	370	29,000	1,850
1986-01-04	354	356	354	356	13,000	1,780

分割・併合履歴： [2017-09-27]1株→0.2株