3551 ダイニック(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,1201,1201,1001,10028,0005,500
1988-12-271,1201,1301,1101,11021,0005,550
1988-12-261,1501,1501,1201,12019,0005,600
1988-12-241,1401,1401,1001,140147,0005,700
1988-12-231,1301,1401,1101,14023,0005,700
1988-12-221,1101,1601,1001,14066,0005,700
1988-12-211,1601,1601,1001,10026,0005,500
1988-12-201,1901,1901,1501,15012,0005,750
1988-12-191,1801,1801,1801,18020,0005,900
1988-12-161,1701,1801,1701,18016,0005,900
1988-12-151,1501,1601,1301,16014,0005,800
1988-12-141,1601,1601,1501,1505,0005,750
1988-12-131,1701,1701,1501,15010,0005,750
1988-12-121,1801,1801,1501,15013,0005,750
1988-12-091,1701,1801,1601,18011,0005,900
1988-12-081,1801,1801,1701,1707,0005,850
1988-12-071,1701,1701,1701,1707,0005,850
1988-12-061,2001,2001,2001,20023,0006,000
1988-12-051,2001,2001,1801,20030,0006,000
1988-12-021,1601,2401,1601,24031,0006,200
1988-12-011,1801,1901,1801,19021,0005,950
1988-11-301,1601,2201,1601,2208,0006,100
1988-11-291,1901,2301,1601,16044,0005,800
1988-11-281,1601,2001,1001,20037,0006,000
1988-11-261,1601,1601,1501,16070,0005,800
1988-11-251,1901,2001,1801,18021,0005,900
1988-11-241,1801,1801,1701,18028,0005,900
1988-11-221,2001,2001,1801,20027,0006,000
1988-11-211,1801,2101,1801,19054,0005,950
1988-11-181,2001,2101,2001,20063,0006,000
1988-11-171,1501,2201,1501,22037,0006,100
1988-11-161,1901,1901,1901,19013,0005,950
1988-11-151,1201,1601,1001,16020,0005,800
1988-11-141,1101,1201,1001,10022,0005,500
1988-11-111,1601,1601,1001,10016,0005,500
1988-11-101,1601,2001,1601,16075,0005,800
1988-11-091,1901,1901,1801,18012,0005,900
1988-11-081,1901,2001,1901,2007,0006,000
1988-11-071,1901,1901,1901,1905,0005,950
1988-11-051,2401,2501,2301,25050,0006,250
1988-11-041,1901,2401,1901,24025,0006,200
1988-11-021,2301,2501,2201,23025,0006,150
1988-11-011,1901,2501,1901,25037,0006,250
1988-10-311,2001,2201,1901,21018,0006,050
1988-10-291,2001,2001,1901,20019,0006,000
1988-10-271,1401,1401,0801,10053,0005,500
1988-10-261,2001,2001,1401,15090,0005,750
1988-10-251,1901,2201,1901,22044,0006,100
1988-10-241,2001,2301,2001,23027,0006,150
1988-10-221,2201,2401,2201,23016,0006,150
1988-10-211,2301,2401,1801,24047,0006,200
1988-10-201,2101,2401,2101,24048,0006,200
1988-10-191,2501,2601,2301,26023,0006,300
1988-10-181,2501,2801,2301,28030,0006,400
1988-10-171,2601,2701,2401,27012,0006,350
1988-10-141,2301,2801,2301,28016,0006,400
1988-10-131,2701,2901,2501,29024,0006,450
1988-10-121,3001,3001,2301,2304,0006,150
1988-10-111,2501,3101,2101,31024,0006,550
1988-10-071,2101,2501,2101,25037,0006,250
1988-10-061,2401,2701,2201,22020,0006,100
1988-10-051,2501,2501,2201,22030,0006,100
1988-10-041,2401,2601,2401,25017,0006,250
1988-10-031,2801,2801,2501,2507,0006,250
1988-10-011,2701,2701,2701,2702,0006,350
1988-09-301,3401,3501,2701,27077,0006,350
1988-09-291,2701,3401,2501,34041,0006,700
1988-09-281,2201,3301,2201,33048,0006,650
1988-09-271,2101,2301,2101,23035,0006,150
1988-09-261,3001,3001,2501,2506,0006,250
1988-09-241,3301,3501,3001,33014,0006,650
1988-09-221,2201,3301,2201,33075,0006,650
1988-09-211,2901,3001,2001,20065,0006,000
1988-09-201,3101,3301,2701,28047,0006,400
1988-09-191,3301,3301,3201,33018,0006,650
1988-09-161,3501,3501,3301,34027,0006,700
1988-09-141,3501,3801,3401,34021,0006,700
1988-09-131,3501,3601,3501,35022,0006,750
1988-09-121,3901,4101,3701,40060,0007,000
1988-09-091,3401,4501,3201,450185,0007,250
1988-09-081,4001,4001,3301,34021,0006,700
1988-09-071,3501,4001,3101,400145,0007,000
1988-09-061,3701,3801,3501,35070,0006,750
1988-09-051,3501,3501,3301,35033,0006,750
1988-09-031,3201,3601,3201,34025,0006,700
1988-09-021,3301,3801,3301,33041,0006,650
1988-09-011,3701,3701,3301,33065,0006,650
1988-08-311,4001,4201,3801,42035,0007,100
1988-08-301,3801,4201,3801,42057,0007,100
1988-08-291,5501,5501,4601,46082,0007,300
1988-08-271,4901,5501,4901,550356,0007,750
1988-08-261,4401,4801,4301,480273,0007,400
1988-08-251,3001,4801,3001,440244,0007,200
1988-08-241,3301,3401,3001,30014,0006,500
1988-08-231,3301,3601,3301,33080,0006,650
1988-08-221,3701,3901,3701,370181,0006,850
1988-08-191,3801,3901,3701,37052,0006,850
1988-08-181,3801,3901,3701,37083,0006,850
1988-08-171,3701,4401,3701,40073,0007,000
1988-08-161,3701,3701,3701,37055,0006,850
1988-08-151,3801,3801,3701,37049,0006,850
1988-08-121,3701,3701,3701,3704,0006,850
1988-08-111,3301,4101,3301,40054,0007,000
1988-08-101,3701,3701,3301,33010,0006,650
1988-08-091,4001,4001,4001,4007,0007,000
1988-08-081,4001,4001,3701,40017,0007,000
1988-08-061,3801,3901,3701,39029,0006,950
1988-08-051,3801,4001,3801,38021,0006,900
1988-08-041,3801,3801,3801,3801,0006,900
1988-08-031,4401,4501,4401,44033,0007,200
1988-08-021,4401,4401,4401,44031,0007,200
1988-08-011,4001,4501,4001,45021,0007,250
1988-07-301,3701,3701,3701,3705,0006,850
1988-07-291,4001,4301,4001,43012,0007,150
1988-07-281,3601,4301,3501,43019,0007,150
1988-07-271,3801,3801,3501,3509,0006,750
1988-07-261,3801,4001,3501,400140,0007,000
1988-07-251,3701,4301,3701,40090,0007,000
1988-07-231,3901,4101,3501,35015,0006,750
1988-07-221,4401,4501,4101,4108,0007,050
1988-07-211,4301,4501,4101,45014,0007,250
1988-07-201,5201,5201,4501,45015,0007,250
1988-07-191,4901,5301,4401,53040,0007,650
1988-07-181,5001,5401,4901,53031,0007,650
1988-07-151,5401,5401,4901,5008,0007,500
1988-07-141,5401,5701,4901,57032,0007,850
1988-07-131,5701,5701,5501,5607,0007,800
1988-07-121,5701,5901,5701,57016,0007,850
1988-07-111,6201,6401,5901,60068,0008,000
1988-07-081,5501,6001,5501,600129,0008,000
1988-07-071,5001,5601,4801,54020,0007,700
1988-07-061,5501,5801,5201,520129,0007,600
1988-07-051,4601,5501,4401,500274,0007,500
1988-07-041,4501,4601,4501,4605,0007,300
1988-07-021,4801,4901,4801,48015,0007,400
1988-07-011,4501,4701,4301,47027,0007,350
1988-06-301,4701,4701,4501,45029,0007,250
1988-06-291,4801,4901,4801,4906,0007,450
1988-06-281,5001,5101,4501,51068,0007,550
1988-06-271,4401,5101,4401,51063,0007,550
1988-06-251,4501,4601,4501,450109,0007,250
1988-06-241,4501,4601,4501,46032,0007,300
1988-06-231,4501,4701,4101,45027,0007,250
1988-06-221,4501,4901,4301,45031,0007,250
1988-06-211,4401,4501,4001,45033,0007,250
1988-06-201,4901,4901,4501,45011,0007,250
1988-06-171,4801,5001,4601,50037,0007,500
1988-06-161,4501,4901,4501,48036,0007,400
1988-06-151,5001,5001,4501,47043,0007,350
1988-06-141,4901,5001,4801,50037,0007,500
1988-06-131,4901,5101,4801,48031,0007,400
1988-06-101,5001,5401,4801,53040,0007,650
1988-06-091,5401,5701,5201,54046,0007,700
1988-06-081,5601,5901,5301,57047,0007,850
1988-06-071,5601,5901,5201,59047,0007,950
1988-06-061,5601,6001,5601,59020,0007,950
1988-06-041,5501,5901,5301,59040,0007,950
1988-06-031,6001,6101,5701,58068,0007,900
1988-06-021,6301,6301,5401,59065,0007,950
1988-06-011,6301,6301,5501,60039,0008,000
1988-05-311,6501,6701,6201,640172,0008,200
1988-05-301,6301,7001,6301,650119,0008,250
1988-05-281,6501,6701,6401,65058,0008,250
1988-05-271,7101,7201,6301,680448,0008,400
1988-05-261,6201,7001,5901,680719,0008,400
1988-05-251,6001,6301,5901,590169,0007,950
1988-05-241,5801,6201,5801,590204,0007,950
1988-05-231,6201,6201,5501,580282,0007,900
1988-05-201,5401,5401,4801,48043,0007,400
1988-05-191,5101,5401,5001,540208,0007,700
1988-05-181,5401,5501,4801,540117,0007,700
1988-05-171,5401,5401,5001,54070,0007,700
1988-05-161,5901,5901,5301,53076,0007,650
1988-05-131,5701,5701,5301,53040,0007,650
1988-05-121,5301,6001,5301,60092,0008,000
1988-05-111,5701,6301,5501,560242,0007,800
1988-05-101,5801,5901,5601,56077,0007,800
1988-05-091,5401,5901,5401,590167,0007,950
1988-05-071,5601,6101,5401,60096,0008,000
1988-05-061,6701,6701,5901,620187,0008,100
1988-05-021,6701,6701,6401,670175,0008,350
1988-04-301,6201,6601,6201,640230,0008,200
1988-04-281,5901,6301,5701,600395,0008,000
1988-04-271,5601,5901,5301,560258,0007,800
1988-04-261,5901,6001,5701,590663,0007,950
1988-04-251,5301,6301,5301,540852,0007,700
1988-04-231,5201,5201,4901,510225,0007,550
1988-04-221,5401,5501,5001,510882,0007,550
1988-04-211,4201,5301,4001,4701,828,0007,350
1988-04-201,3801,4001,3601,400419,0007,000
1988-04-191,3901,3901,3201,370203,0006,850
1988-04-181,2801,4001,2801,400312,0007,000
1988-04-151,2401,3101,2401,300327,0006,500
1988-04-141,2501,2601,2401,25063,0006,250
1988-04-131,2701,2701,2401,25074,0006,250
1988-04-121,3001,3101,2601,260194,0006,300
1988-04-111,2801,2901,2501,270197,0006,350
1988-04-081,2501,2701,2201,22083,0006,100
1988-04-071,3001,3101,2601,260150,0006,300
1988-04-061,3001,3201,2801,310188,0006,550
1988-04-051,3001,3201,2701,280155,0006,400
1988-04-041,2701,3501,2301,290350,0006,450
1988-04-021,2201,2601,2001,240238,0006,200
1988-04-011,1801,2101,1701,200165,0006,000
1988-03-311,1201,2001,1201,150410,0005,750
1988-03-301,1401,1501,1101,12051,0005,600
1988-03-291,1201,1601,1201,13083,0005,650
1988-03-281,1601,1601,0701,10077,0005,500
1988-03-261,1001,1301,1001,10047,0005,500
1988-03-251,1701,1701,1101,110243,0005,550
1988-03-241,1901,2001,1501,150155,0005,750
1988-03-231,1101,2101,1101,180488,0005,900
1988-03-221,0701,1201,0701,11056,0005,550
1988-03-181,0501,0701,0401,07063,0005,350
1988-03-171,0701,0701,0501,05041,0005,250
1988-03-161,0801,0901,0701,07027,0005,350
1988-03-151,0501,1201,0501,12030,0005,600
1988-03-141,0601,0701,0501,06049,0005,300
1988-03-111,0601,0701,0401,04096,0005,200
1988-03-101,0801,0901,0601,06053,0005,300
1988-03-091,0901,1201,0801,08069,0005,400
1988-03-081,1401,1401,1001,10055,0005,500
1988-03-071,1701,1701,1201,140179,0005,700
1988-03-051,1301,1701,1001,160284,0005,800
1988-03-041,0601,1001,0501,100174,0005,500
1988-03-031,0501,0701,0401,06084,0005,300
1988-03-021,0701,0701,0301,03067,0005,150
1988-03-011,0701,0701,0501,05066,0005,250
1988-02-291,0701,0901,0501,05048,0005,250
1988-02-271,1001,1001,0601,08035,0005,400
1988-02-261,0901,1001,0901,10018,0005,500
1988-02-251,1001,1001,0701,07025,0005,350
1988-02-241,0701,0901,0701,08054,0005,400
1988-02-231,0601,0601,0601,0601,0005,300
1988-02-221,0901,0901,0201,08087,0005,400
1988-02-191,0701,0801,0501,08031,0005,400
1988-02-181,0801,0901,0501,07073,0005,350
1988-02-171,1001,1201,0701,07013,0005,350
1988-02-161,0901,1101,0701,10055,0005,500
1988-02-151,1101,1501,0101,01066,0005,050
1988-02-121,0901,1001,0701,09040,0005,450
1988-02-101,0701,1001,0701,09050,0005,450
1988-02-091,0801,0901,0501,07099,0005,350
1988-02-081,1301,1301,0901,09069,0005,450
1988-02-061,1201,1201,1101,11074,0005,550
1988-02-051,1501,1501,1201,12063,0005,600
1988-02-041,1501,1501,1201,14091,0005,700
1988-02-031,1301,1501,1301,13065,0005,650
1988-02-021,1401,1701,1301,17038,0005,850
1988-02-011,1701,1801,1401,14022,0005,700
1988-01-301,1901,2001,1701,17028,0005,850
1988-01-291,1401,1901,1401,19057,0005,950
1988-01-281,2201,2201,1201,12068,0005,600
1988-01-271,1801,2101,1701,210107,0006,050
1988-01-261,1501,1901,1401,140171,0005,700
1988-01-251,1301,1601,1101,11047,0005,550
1988-01-231,1301,1601,1301,1605,0005,800
1988-01-221,1701,1701,1201,14050,0005,700
1988-01-211,1501,2101,1301,13057,0005,650
1988-01-201,1701,1801,1501,170108,0005,850
1988-01-191,1301,1801,1101,15059,0005,750
1988-01-181,1801,1801,1401,15039,0005,750
1988-01-141,1601,2001,1501,15086,0005,750
1988-01-131,1501,2001,1501,18019,0005,900
1988-01-121,2101,2101,1501,17072,0005,850
1988-01-111,1101,2301,1101,200110,0006,000
1988-01-081,1501,1801,1301,13080,0005,650
1988-01-071,2001,2201,1401,14056,0005,700
1988-01-061,2101,2201,1801,200172,0006,000
1988-01-051,1001,1901,0701,19082,0005,950
1988-01-041,1401,1401,1201,12016,0005,600

分割・併合履歴 : [2017-09-27]1株→0.2株