3551 ダイニック(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1991-12-27 | 699 | 699 | 681 | 681 | 3,000 | 3,405 |
| 1991-12-26 | 698 | 698 | 680 | 680 | 6,000 | 3,400 |
| 1991-12-25 | 681 | 691 | 681 | 690 | 30,000 | 3,450 |
| 1991-12-24 | 701 | 701 | 701 | 701 | 7,000 | 3,505 |
| 1991-12-20 | 729 | 729 | 720 | 720 | 8,000 | 3,600 |
| 1991-12-19 | 746 | 746 | 720 | 720 | 14,000 | 3,600 |
| 1991-12-18 | 735 | 750 | 735 | 745 | 42,000 | 3,725 |
| 1991-12-17 | 730 | 735 | 725 | 735 | 35,000 | 3,675 |
| 1991-12-16 | 705 | 720 | 700 | 720 | 52,000 | 3,600 |
| 1991-12-13 | 705 | 710 | 700 | 700 | 16,000 | 3,500 |
| 1991-12-12 | 660 | 675 | 660 | 675 | 65,000 | 3,375 |
| 1991-12-11 | 670 | 670 | 660 | 670 | 21,000 | 3,350 |
| 1991-12-10 | 680 | 680 | 670 | 670 | 16,000 | 3,350 |
| 1991-12-09 | 682 | 685 | 680 | 680 | 29,000 | 3,400 |
| 1991-12-06 | 681 | 685 | 680 | 680 | 22,000 | 3,400 |
| 1991-12-05 | 710 | 710 | 700 | 700 | 3,000 | 3,500 |
| 1991-12-04 | 687 | 710 | 687 | 710 | 25,000 | 3,550 |
| 1991-12-03 | 695 | 701 | 695 | 697 | 9,000 | 3,485 |
| 1991-11-29 | 719 | 720 | 719 | 720 | 8,000 | 3,600 |
| 1991-11-28 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1991-11-27 | 720 | 726 | 720 | 720 | 33,000 | 3,600 |
| 1991-11-26 | 750 | 750 | 721 | 721 | 8,000 | 3,605 |
| 1991-11-25 | 762 | 762 | 750 | 750 | 13,000 | 3,750 |
| 1991-11-22 | 762 | 771 | 760 | 760 | 19,000 | 3,800 |
| 1991-11-21 | 751 | 756 | 750 | 750 | 22,000 | 3,750 |
| 1991-11-20 | 773 | 773 | 750 | 750 | 4,000 | 3,750 |
| 1991-11-19 | 762 | 763 | 762 | 763 | 4,000 | 3,815 |
| 1991-11-18 | 750 | 761 | 750 | 750 | 29,000 | 3,750 |
| 1991-11-15 | 800 | 801 | 770 | 770 | 46,000 | 3,850 |
| 1991-11-14 | 831 | 831 | 815 | 815 | 8,000 | 4,075 |
| 1991-11-13 | 830 | 840 | 830 | 831 | 20,000 | 4,155 |
| 1991-11-12 | 842 | 842 | 820 | 820 | 20,000 | 4,100 |
| 1991-11-11 | 860 | 860 | 842 | 842 | 13,000 | 4,210 |
| 1991-11-08 | 920 | 920 | 860 | 890 | 68,000 | 4,450 |
| 1991-11-07 | 869 | 925 | 869 | 920 | 223,000 | 4,600 |
| 1991-11-06 | 859 | 859 | 840 | 859 | 159,000 | 4,295 |
| 1991-11-05 | 849 | 851 | 840 | 850 | 52,000 | 4,250 |
| 1991-11-01 | 799 | 810 | 798 | 810 | 47,000 | 4,050 |
| 1991-10-31 | 786 | 799 | 771 | 799 | 24,000 | 3,995 |
| 1991-10-30 | 785 | 786 | 785 | 786 | 5,000 | 3,930 |
| 1991-10-29 | 785 | 785 | 785 | 785 | 2,000 | 3,925 |
| 1991-10-28 | 810 | 810 | 795 | 795 | 5,000 | 3,975 |
| 1991-10-25 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1991-10-24 | 790 | 800 | 790 | 800 | 4,000 | 4,000 |
| 1991-10-23 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1991-10-22 | 810 | 810 | 781 | 800 | 8,000 | 4,000 |
| 1991-10-21 | 810 | 810 | 810 | 810 | 6,000 | 4,050 |
| 1991-10-17 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 1991-10-16 | 771 | 780 | 771 | 780 | 2,000 | 3,900 |
| 1991-10-14 | 780 | 780 | 776 | 776 | 4,000 | 3,880 |
| 1991-10-11 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1991-10-09 | 755 | 775 | 755 | 775 | 7,000 | 3,875 |
| 1991-10-08 | 770 | 770 | 755 | 755 | 6,000 | 3,775 |
| 1991-10-07 | 786 | 788 | 780 | 780 | 18,000 | 3,900 |
| 1991-10-04 | 795 | 795 | 785 | 785 | 14,000 | 3,925 |
| 1991-10-03 | 810 | 810 | 792 | 795 | 19,000 | 3,975 |
| 1991-10-02 | 815 | 820 | 806 | 810 | 16,000 | 4,050 |
| 1991-10-01 | 815 | 817 | 810 | 815 | 21,000 | 4,075 |
| 1991-09-30 | 815 | 815 | 815 | 815 | 2,000 | 4,075 |
| 1991-09-27 | 816 | 816 | 815 | 815 | 4,000 | 4,075 |
| 1991-09-26 | 815 | 815 | 814 | 815 | 9,000 | 4,075 |
| 1991-09-25 | 811 | 815 | 811 | 811 | 6,000 | 4,055 |
| 1991-09-24 | 793 | 800 | 793 | 800 | 19,000 | 4,000 |
| 1991-09-20 | 835 | 835 | 834 | 834 | 3,000 | 4,170 |
| 1991-09-19 | 830 | 850 | 829 | 841 | 21,000 | 4,205 |
| 1991-09-18 | 806 | 825 | 806 | 825 | 18,000 | 4,125 |
| 1991-09-17 | 780 | 790 | 780 | 790 | 42,000 | 3,950 |
| 1991-09-13 | 735 | 735 | 733 | 734 | 13,000 | 3,670 |
| 1991-09-12 | 745 | 745 | 745 | 745 | 21,000 | 3,725 |
| 1991-09-10 | 749 | 749 | 749 | 749 | 3,000 | 3,745 |
| 1991-09-09 | 749 | 749 | 744 | 744 | 7,000 | 3,720 |
| 1991-09-06 | 725 | 739 | 725 | 739 | 5,000 | 3,695 |
| 1991-09-05 | 694 | 715 | 694 | 715 | 11,000 | 3,575 |
| 1991-09-04 | 686 | 686 | 684 | 684 | 2,000 | 3,420 |
| 1991-09-03 | 686 | 686 | 686 | 686 | 1,000 | 3,430 |
| 1991-09-02 | 699 | 699 | 685 | 685 | 9,000 | 3,425 |
| 1991-08-30 | 699 | 699 | 699 | 699 | 5,000 | 3,495 |
| 1991-08-29 | 698 | 698 | 698 | 698 | 2,000 | 3,490 |
| 1991-08-28 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 1991-08-27 | 666 | 685 | 666 | 685 | 35,000 | 3,425 |
| 1991-08-26 | 700 | 700 | 666 | 666 | 20,000 | 3,330 |
| 1991-08-23 | 705 | 705 | 699 | 699 | 16,000 | 3,495 |
| 1991-08-22 | 702 | 705 | 702 | 705 | 6,000 | 3,525 |
| 1991-08-21 | 670 | 672 | 660 | 672 | 20,000 | 3,360 |
| 1991-08-20 | 670 | 670 | 670 | 670 | 10,000 | 3,350 |
| 1991-08-19 | 698 | 698 | 680 | 680 | 5,000 | 3,400 |
| 1991-08-16 | 705 | 705 | 700 | 700 | 4,000 | 3,500 |
| 1991-08-15 | 720 | 720 | 710 | 710 | 10,000 | 3,550 |
| 1991-08-14 | 705 | 710 | 705 | 710 | 6,000 | 3,550 |
| 1991-08-13 | 705 | 705 | 700 | 705 | 5,000 | 3,525 |
| 1991-08-12 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1991-08-09 | 738 | 738 | 730 | 730 | 3,000 | 3,650 |
| 1991-08-08 | 742 | 742 | 740 | 740 | 6,000 | 3,700 |
| 1991-08-07 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1991-08-06 | 770 | 770 | 760 | 760 | 8,000 | 3,800 |
| 1991-08-05 | 779 | 785 | 775 | 775 | 15,000 | 3,875 |
| 1991-08-02 | 780 | 780 | 780 | 780 | 5,000 | 3,900 |
| 1991-08-01 | 796 | 796 | 796 | 796 | 3,000 | 3,980 |
| 1991-07-31 | 798 | 798 | 797 | 797 | 19,000 | 3,985 |
| 1991-07-30 | 798 | 798 | 798 | 798 | 7,000 | 3,990 |
| 1991-07-29 | 806 | 806 | 798 | 798 | 11,000 | 3,990 |
| 1991-07-26 | 798 | 798 | 798 | 798 | 8,000 | 3,990 |
| 1991-07-25 | 799 | 799 | 798 | 798 | 7,000 | 3,990 |
| 1991-07-24 | 798 | 798 | 798 | 798 | 55,000 | 3,990 |
| 1991-07-23 | 790 | 798 | 785 | 798 | 10,000 | 3,990 |
| 1991-07-22 | 810 | 810 | 790 | 790 | 42,000 | 3,950 |
| 1991-07-19 | 809 | 817 | 809 | 810 | 7,000 | 4,050 |
| 1991-07-18 | 810 | 810 | 799 | 799 | 27,000 | 3,995 |
| 1991-07-17 | 820 | 820 | 820 | 820 | 33,000 | 4,100 |
| 1991-07-16 | 821 | 836 | 820 | 820 | 46,000 | 4,100 |
| 1991-07-15 | 765 | 765 | 765 | 765 | 15,000 | 3,825 |
| 1991-07-12 | 745 | 745 | 745 | 745 | 15,000 | 3,725 |
| 1991-07-11 | 740 | 746 | 740 | 746 | 12,000 | 3,730 |
| 1991-07-10 | 719 | 720 | 719 | 720 | 23,000 | 3,600 |
| 1991-07-09 | 720 | 720 | 719 | 720 | 18,000 | 3,600 |
| 1991-07-08 | 750 | 755 | 745 | 745 | 13,000 | 3,725 |
| 1991-07-05 | 750 | 750 | 750 | 750 | 13,000 | 3,750 |
| 1991-07-04 | 792 | 792 | 778 | 778 | 8,000 | 3,890 |
| 1991-07-03 | 802 | 802 | 800 | 800 | 7,000 | 4,000 |
| 1991-07-02 | 816 | 816 | 805 | 810 | 23,000 | 4,050 |
| 1991-07-01 | 808 | 820 | 808 | 810 | 24,000 | 4,050 |
| 1991-06-28 | 819 | 819 | 800 | 800 | 10,000 | 4,000 |
| 1991-06-27 | 821 | 821 | 819 | 819 | 15,000 | 4,095 |
| 1991-06-26 | 822 | 822 | 815 | 822 | 29,000 | 4,110 |
| 1991-06-25 | 826 | 830 | 820 | 820 | 37,000 | 4,100 |
| 1991-06-24 | 828 | 828 | 821 | 821 | 19,000 | 4,105 |
| 1991-06-21 | 818 | 818 | 818 | 818 | 5,000 | 4,090 |
| 1991-06-20 | 820 | 820 | 800 | 800 | 29,000 | 4,000 |
| 1991-06-19 | 841 | 841 | 820 | 820 | 28,000 | 4,100 |
| 1991-06-18 | 870 | 871 | 841 | 841 | 26,000 | 4,205 |
| 1991-06-17 | 875 | 875 | 860 | 860 | 7,000 | 4,300 |
| 1991-06-14 | 842 | 860 | 842 | 860 | 5,000 | 4,300 |
| 1991-06-12 | 851 | 851 | 841 | 841 | 7,000 | 4,205 |
| 1991-06-11 | 885 | 885 | 841 | 841 | 9,000 | 4,205 |
| 1991-06-10 | 890 | 890 | 890 | 890 | 4,000 | 4,450 |
| 1991-06-07 | 880 | 890 | 880 | 890 | 3,000 | 4,450 |
| 1991-06-06 | 870 | 870 | 870 | 870 | 6,000 | 4,350 |
| 1991-06-05 | 890 | 890 | 890 | 890 | 5,000 | 4,450 |
| 1991-06-04 | 880 | 890 | 870 | 890 | 13,000 | 4,450 |
| 1991-06-03 | 900 | 900 | 900 | 900 | 5,000 | 4,500 |
| 1991-05-31 | 900 | 910 | 900 | 901 | 12,000 | 4,505 |
| 1991-05-30 | 900 | 901 | 900 | 901 | 3,000 | 4,505 |
| 1991-05-29 | 900 | 905 | 900 | 900 | 18,000 | 4,500 |
| 1991-05-28 | 915 | 915 | 915 | 915 | 4,000 | 4,575 |
| 1991-05-27 | 955 | 955 | 955 | 955 | 2,000 | 4,775 |
| 1991-05-24 | 950 | 950 | 950 | 950 | 7,000 | 4,750 |
| 1991-05-23 | 950 | 951 | 950 | 950 | 6,000 | 4,750 |
| 1991-05-22 | 971 | 971 | 950 | 950 | 5,000 | 4,750 |
| 1991-05-21 | 995 | 995 | 970 | 970 | 10,000 | 4,850 |
| 1991-05-20 | 999 | 999 | 999 | 999 | 2,000 | 4,995 |
| 1991-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 5,000 |
| 1991-05-16 | 1,030 | 1,040 | 1,030 | 1,040 | 10,000 | 5,200 |
| 1991-05-14 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 5,050 |
| 1991-05-13 | 1,080 | 1,080 | 1,030 | 1,030 | 4,000 | 5,150 |
| 1991-05-10 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 5,200 |
| 1991-05-09 | 1,040 | 1,060 | 1,040 | 1,060 | 13,000 | 5,300 |
| 1991-05-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1991-05-02 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1991-05-01 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 5,200 |
| 1991-04-26 | 1,100 | 1,100 | 1,060 | 1,090 | 7,000 | 5,450 |
| 1991-04-25 | 1,030 | 1,080 | 1,030 | 1,080 | 12,000 | 5,400 |
| 1991-04-24 | 1,040 | 1,040 | 1,010 | 1,010 | 12,000 | 5,050 |
| 1991-04-23 | 1,070 | 1,070 | 1,030 | 1,040 | 17,000 | 5,200 |
| 1991-04-22 | 1,080 | 1,100 | 1,070 | 1,070 | 7,000 | 5,350 |
| 1991-04-19 | 1,070 | 1,070 | 1,050 | 1,070 | 12,000 | 5,350 |
| 1991-04-18 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 5,350 |
| 1991-04-17 | 1,060 | 1,070 | 1,060 | 1,070 | 9,000 | 5,350 |
| 1991-04-16 | 1,090 | 1,090 | 1,050 | 1,050 | 15,000 | 5,250 |
| 1991-04-15 | 1,100 | 1,100 | 1,080 | 1,090 | 8,000 | 5,450 |
| 1991-04-12 | 1,130 | 1,130 | 1,110 | 1,120 | 11,000 | 5,600 |
| 1991-04-11 | 1,170 | 1,180 | 1,150 | 1,150 | 9,000 | 5,750 |
| 1991-04-10 | 1,180 | 1,180 | 1,160 | 1,180 | 9,000 | 5,900 |
| 1991-04-09 | 1,190 | 1,190 | 1,180 | 1,180 | 21,000 | 5,900 |
| 1991-04-08 | 1,220 | 1,220 | 1,180 | 1,180 | 26,000 | 5,900 |
| 1991-04-05 | 1,160 | 1,180 | 1,160 | 1,180 | 25,000 | 5,900 |
| 1991-04-04 | 1,200 | 1,200 | 1,160 | 1,180 | 26,000 | 5,900 |
| 1991-04-03 | 1,250 | 1,250 | 1,180 | 1,200 | 77,000 | 6,000 |
| 1991-04-02 | 1,150 | 1,250 | 1,150 | 1,250 | 128,000 | 6,250 |
| 1991-04-01 | 1,020 | 1,110 | 1,010 | 1,100 | 81,000 | 5,500 |
| 1991-03-29 | 1,010 | 1,020 | 994 | 1,010 | 45,000 | 5,050 |
| 1991-03-28 | 1,020 | 1,030 | 1,000 | 1,030 | 39,000 | 5,150 |
| 1991-03-27 | 1,000 | 1,010 | 980 | 1,010 | 27,000 | 5,050 |
| 1991-03-26 | 1,030 | 1,030 | 990 | 990 | 27,000 | 4,950 |
| 1991-03-25 | 1,080 | 1,080 | 1,020 | 1,030 | 81,000 | 5,150 |
| 1991-03-20 | 974 | 980 | 970 | 980 | 57,000 | 4,900 |
| 1991-03-19 | 910 | 919 | 910 | 919 | 14,000 | 4,595 |
| 1991-03-18 | 888 | 900 | 888 | 900 | 80,000 | 4,500 |
| 1991-03-15 | 890 | 890 | 885 | 890 | 30,000 | 4,450 |
| 1991-03-14 | 900 | 900 | 880 | 890 | 11,000 | 4,450 |
| 1991-03-13 | 900 | 901 | 899 | 900 | 36,000 | 4,500 |
| 1991-03-12 | 870 | 870 | 870 | 870 | 8,000 | 4,350 |
| 1991-03-11 | 855 | 860 | 855 | 860 | 22,000 | 4,300 |
| 1991-03-08 | 849 | 850 | 849 | 849 | 13,000 | 4,245 |
| 1991-03-07 | 875 | 875 | 865 | 865 | 5,000 | 4,325 |
| 1991-03-06 | 860 | 870 | 860 | 870 | 15,000 | 4,350 |
| 1991-03-05 | 870 | 871 | 856 | 856 | 12,000 | 4,280 |
| 1991-03-04 | 879 | 879 | 871 | 871 | 5,000 | 4,355 |
| 1991-03-01 | 884 | 884 | 880 | 880 | 3,000 | 4,400 |
| 1991-02-28 | 885 | 885 | 880 | 885 | 20,000 | 4,425 |
| 1991-02-22 | 966 | 966 | 959 | 959 | 12,000 | 4,795 |
| 1991-02-21 | 960 | 960 | 960 | 960 | 15,000 | 4,800 |
| 1991-02-20 | 956 | 980 | 956 | 965 | 43,000 | 4,825 |
| 1991-02-19 | 935 | 955 | 935 | 955 | 37,000 | 4,775 |
| 1991-02-18 | 910 | 930 | 910 | 930 | 46,000 | 4,650 |
| 1991-02-15 | 911 | 921 | 901 | 910 | 38,000 | 4,550 |
| 1991-02-14 | 901 | 901 | 900 | 900 | 25,000 | 4,500 |
| 1991-02-08 | 740 | 740 | 740 | 740 | 30,000 | 3,700 |
| 1991-02-06 | 690 | 690 | 690 | 690 | 11,000 | 3,450 |
| 1991-02-05 | 700 | 710 | 695 | 695 | 6,000 | 3,475 |
| 1991-02-04 | 699 | 699 | 699 | 699 | 2,000 | 3,495 |
| 1991-02-01 | 700 | 700 | 700 | 700 | 12,000 | 3,500 |
| 1991-01-31 | 720 | 720 | 710 | 710 | 4,000 | 3,550 |
| 1991-01-30 | 680 | 715 | 680 | 715 | 9,000 | 3,575 |
| 1991-01-29 | 710 | 715 | 700 | 700 | 7,000 | 3,500 |
| 1991-01-28 | 715 | 715 | 700 | 700 | 6,000 | 3,500 |
| 1991-01-25 | 700 | 715 | 700 | 715 | 12,000 | 3,575 |
| 1991-01-24 | 690 | 700 | 690 | 700 | 9,000 | 3,500 |
| 1991-01-23 | 704 | 704 | 690 | 700 | 8,000 | 3,500 |
| 1991-01-22 | 720 | 724 | 719 | 724 | 5,000 | 3,620 |
| 1991-01-21 | 732 | 732 | 730 | 730 | 2,000 | 3,650 |
| 1991-01-18 | 740 | 740 | 730 | 731 | 9,000 | 3,655 |
| 1991-01-17 | 720 | 731 | 720 | 731 | 8,000 | 3,655 |
| 1991-01-16 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1991-01-14 | 760 | 760 | 730 | 730 | 14,000 | 3,650 |
| 1991-01-11 | 789 | 789 | 760 | 760 | 5,000 | 3,800 |
| 1991-01-10 | 800 | 800 | 789 | 790 | 9,000 | 3,950 |
| 1991-01-04 | 920 | 920 | 910 | 910 | 15,000 | 4,550 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
