3551 ダイニック(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	421	430	421	426	3,000	2,130
1992-12-29	429	429	426	426	2,000	2,130
1992-12-28	433	433	433	433	3,000	2,165
1992-12-25	420	420	413	420	21,000	2,100
1992-12-24	430	430	422	422	13,000	2,110
1992-12-22	434	434	423	430	14,000	2,150
1992-12-21	450	450	438	438	17,000	2,190
1992-12-18	450	450	450	450	4,000	2,250
1992-12-17	445	451	445	450	20,000	2,250
1992-12-15	453	454	451	454	17,000	2,270
1992-12-14	459	459	454	454	10,000	2,270
1992-12-11	468	468	451	451	8,000	2,255
1992-12-10	464	469	460	469	18,000	2,345
1992-12-09	464	464	464	464	1,000	2,320
1992-12-08	464	464	464	464	1,000	2,320
1992-12-07	460	460	460	460	1,000	2,300
1992-12-04	469	469	466	466	2,000	2,330
1992-12-03	466	470	460	470	28,000	2,350
1992-12-02	470	470	461	461	14,000	2,305
1992-12-01	468	470	461	461	34,000	2,305
1992-11-30	460	460	460	460	16,000	2,300
1992-11-27	460	460	451	458	13,000	2,290
1992-11-26	455	455	450	450	13,000	2,250
1992-11-25	445	445	445	445	5,000	2,225
1992-11-24	450	450	445	445	16,000	2,225
1992-11-20	448	448	440	445	17,000	2,225
1992-11-19	445	445	445	445	13,000	2,225
1992-11-18	410	415	409	415	18,000	2,075
1992-11-17	410	410	410	410	7,000	2,050
1992-11-16	411	413	410	410	5,000	2,050
1992-11-13	431	431	407	410	12,000	2,050
1992-11-12	441	441	431	431	6,000	2,155
1992-11-11	450	450	445	445	3,000	2,225
1992-11-10	450	450	450	450	7,000	2,250
1992-11-09	462	462	450	450	14,000	2,250
1992-11-06	459	462	459	460	29,000	2,300
1992-11-05	451	454	451	454	7,000	2,270
1992-11-04	441	441	441	441	3,000	2,205
1992-11-02	445	449	440	441	47,000	2,205
1992-10-30	455	455	440	440	57,000	2,200
1992-10-29	460	460	448	450	28,000	2,250
1992-10-28	456	461	455	460	28,000	2,300
1992-10-27	464	464	454	454	13,000	2,270
1992-10-26	454	459	454	459	10,000	2,295
1992-10-23	450	453	450	453	13,000	2,265
1992-10-22	460	460	451	451	4,000	2,255
1992-10-21	469	469	460	460	4,000	2,300
1992-10-20	480	480	470	470	8,000	2,350
1992-10-19	490	495	480	480	10,000	2,400
1992-10-16	494	496	494	495	8,000	2,475
1992-10-15	500	500	495	495	5,000	2,475
1992-10-14	500	500	500	500	6,000	2,500
1992-10-13	500	500	500	500	7,000	2,500
1992-10-12	501	501	500	500	5,000	2,500
1992-10-09	510	510	500	500	10,000	2,500
1992-10-08	510	510	510	510	2,000	2,550
1992-10-07	515	515	510	510	28,000	2,550
1992-10-06	520	520	510	510	25,000	2,550
1992-10-05	520	520	520	520	7,000	2,600
1992-10-01	510	515	510	510	14,000	2,550
1992-09-30	515	515	510	510	20,000	2,550
1992-09-29	515	515	515	515	8,000	2,575
1992-09-28	515	520	515	515	18,000	2,575
1992-09-25	529	540	525	525	11,000	2,625
1992-09-24	510	512	505	512	17,000	2,560
1992-09-22	510	510	500	500	10,000	2,500
1992-09-21	502	511	500	500	24,000	2,500
1992-09-18	520	525	510	512	31,000	2,560
1992-09-17	524	524	510	520	16,000	2,600
1992-09-16	531	531	515	525	35,000	2,625
1992-09-14	506	520	506	520	17,000	2,600
1992-09-11	522	522	505	505	21,000	2,525
1992-09-10	505	542	505	542	20,000	2,710
1992-09-09	499	500	499	500	4,000	2,500
1992-09-08	500	506	500	506	11,000	2,530
1992-09-07	490	500	490	495	15,000	2,475
1992-09-04	486	490	485	485	10,000	2,425
1992-09-03	489	489	479	479	15,000	2,395
1992-09-02	485	490	480	481	28,000	2,405
1992-09-01	495	495	485	485	43,000	2,425
1992-08-28	465	470	450	450	46,000	2,250
1992-08-27	445	459	445	459	15,000	2,295
1992-08-26	450	450	440	440	19,000	2,200
1992-08-25	425	440	424	435	21,000	2,175
1992-08-24	420	420	420	420	29,000	2,100
1992-08-20	360	360	355	360	29,000	1,800
1992-08-19	360	360	350	359	28,000	1,795
1992-08-18	360	360	345	345	38,000	1,725
1992-08-17	370	370	360	360	24,000	1,800
1992-08-14	370	370	360	360	72,000	1,800
1992-08-11	420	420	417	420	31,000	2,100
1992-08-10	430	430	420	420	13,000	2,100
1992-08-07	435	436	430	430	23,000	2,150
1992-08-06	440	440	440	440	13,000	2,200
1992-08-05	440	440	440	440	17,000	2,200
1992-08-04	440	440	440	440	25,000	2,200
1992-08-03	437	440	437	440	7,000	2,200
1992-07-31	432	432	431	431	2,000	2,155
1992-07-30	440	440	430	430	22,000	2,150
1992-07-29	471	473	440	440	38,000	2,200
1992-07-28	481	481	470	470	19,000	2,350
1992-07-27	486	488	481	481	22,000	2,405
1992-07-24	486	486	480	480	15,000	2,400
1992-07-23	481	485	481	481	5,000	2,405
1992-07-22	490	495	485	485	13,000	2,425
1992-07-21	491	491	485	490	19,000	2,450
1992-07-20	486	486	485	485	24,000	2,425
1992-07-17	525	525	481	481	14,000	2,405
1992-07-16	535	535	525	525	8,000	2,625
1992-07-15	535	545	535	535	6,000	2,675
1992-07-14	540	540	535	535	8,000	2,675
1992-07-13	530	531	530	531	14,000	2,655
1992-07-10	538	539	530	530	40,000	2,650
1992-07-09	516	540	516	539	22,000	2,695
1992-07-08	525	528	525	526	12,000	2,630
1992-07-07	540	540	535	535	12,000	2,675
1992-07-06	539	539	523	530	15,000	2,650
1992-07-03	530	540	511	511	31,000	2,555
1992-07-02	510	530	501	530	19,000	2,650
1992-07-01	481	485	477	485	17,000	2,425
1992-06-30	476	481	472	481	10,000	2,405
1992-06-29	485	485	471	472	15,000	2,360
1992-06-26	500	500	485	485	34,000	2,425
1992-06-25	501	505	494	495	35,000	2,475
1992-06-24	520	526	520	520	12,000	2,600
1992-06-23	520	520	510	510	14,000	2,550
1992-06-22	548	548	548	548	10,000	2,740
1992-06-19	547	548	535	548	26,000	2,740
1992-06-18	549	549	530	530	25,000	2,650
1992-06-17	581	581	555	555	9,000	2,775
1992-06-16	580	580	579	580	8,000	2,900
1992-06-15	582	582	582	582	3,000	2,910
1992-06-12	596	600	585	585	14,000	2,925
1992-06-11	605	605	578	578	16,000	2,890
1992-06-10	600	610	600	608	9,000	3,040
1992-06-09	586	609	586	598	9,000	2,990
1992-06-08	580	580	575	575	21,000	2,875
1992-06-05	590	590	580	580	18,000	2,900
1992-06-04	580	581	550	580	122,000	2,900
1992-06-03	611	621	580	580	68,000	2,900
1992-06-02	621	625	610	610	44,000	3,050
1992-06-01	640	640	600	600	105,000	3,000
1992-05-29	635	660	635	645	62,000	3,225
1992-05-28	620	625	615	625	32,000	3,125
1992-05-27	635	635	618	619	104,000	3,095
1992-05-26	650	665	630	635	152,000	3,175
1992-05-25	651	660	640	640	36,000	3,200
1992-05-22	657	668	650	650	55,000	3,250
1992-05-21	660	671	660	670	51,000	3,350
1992-05-20	718	718	681	694	74,000	3,470
1992-05-19	700	730	700	718	278,000	3,590
1992-05-18	669	690	660	690	140,000	3,450
1992-05-15	710	710	685	685	103,000	3,425
1992-05-14	715	740	709	710	619,000	3,550
1992-05-13	663	715	660	705	466,000	3,525
1992-05-12	665	665	655	663	347,000	3,315
1992-05-11	615	656	615	655	326,000	3,275
1992-05-08	600	615	600	615	202,000	3,075
1992-05-07	590	618	580	580	180,000	2,900
1992-05-06	580	600	579	600	16,000	3,000
1992-05-01	580	585	570	580	17,000	2,900
1992-04-30	579	589	579	580	20,000	2,900
1992-04-28	579	589	579	589	3,000	2,945
1992-04-27	599	599	589	589	9,000	2,945
1992-04-24	600	600	600	600	10,000	3,000
1992-04-23	605	615	605	605	26,000	3,025
1992-04-22	614	614	600	600	4,000	3,000
1992-04-21	624	624	610	615	13,000	3,075
1992-04-20	600	615	600	615	54,000	3,075
1992-04-17	610	610	600	605	9,000	3,025
1992-04-16	620	620	605	610	22,000	3,050
1992-04-15	608	620	606	620	37,000	3,100
1992-04-14	565	599	565	599	26,000	2,995
1992-04-13	548	578	548	565	31,000	2,825
1992-04-10	488	549	488	549	33,000	2,745
1992-04-09	473	488	473	488	11,000	2,440
1992-04-08	480	484	473	473	12,000	2,365
1992-04-07	501	501	490	490	10,000	2,450
1992-04-06	501	501	500	500	6,000	2,500
1992-04-03	510	510	500	500	18,000	2,500
1992-04-02	510	510	500	500	7,000	2,500
1992-04-01	528	532	523	523	8,000	2,615
1992-03-31	565	565	521	523	72,000	2,615
1992-03-30	583	583	560	560	11,000	2,800
1992-03-26	582	582	582	582	1,000	2,910
1992-03-25	580	591	575	580	17,000	2,900
1992-03-24	604	604	590	590	25,000	2,950
1992-03-23	609	610	601	601	12,000	3,005
1992-03-19	549	610	549	610	31,000	3,050
1992-03-18	540	550	530	550	37,000	2,750
1992-03-16	600	601	600	600	7,000	3,000
1992-03-13	600	605	600	600	11,000	3,000
1992-03-12	600	610	600	600	22,000	3,000
1992-03-11	600	600	600	600	4,000	3,000
1992-03-10	600	610	600	610	8,000	3,050
1992-03-09	615	615	600	600	10,000	3,000
1992-03-06	606	607	606	607	2,000	3,035
1992-03-05	600	601	600	601	10,000	3,005
1992-03-04	615	615	600	600	11,000	3,000
1992-03-03	625	625	625	625	3,000	3,125
1992-03-02	600	625	600	625	13,000	3,125
1992-02-28	605	605	595	600	6,000	3,000
1992-02-27	630	630	601	605	4,000	3,025
1992-02-26	610	620	610	620	21,000	3,100
1992-02-25	616	616	616	616	13,000	3,080
1992-02-24	613	613	606	606	5,000	3,030
1992-02-21	613	613	613	613	1,000	3,065
1992-02-20	615	619	601	601	6,000	3,005
1992-02-19	610	620	600	605	30,000	3,025
1992-02-18	620	625	620	620	41,000	3,100
1992-02-17	620	620	615	617	25,000	3,085
1992-02-14	620	620	620	620	2,000	3,100
1992-02-13	626	636	626	636	5,000	3,180
1992-02-12	650	650	649	649	12,000	3,245
1992-02-10	670	670	650	657	19,000	3,285
1992-02-07	626	676	626	663	132,000	3,315
1992-02-06	630	630	601	616	35,000	3,080
1992-02-05	638	638	631	631	26,000	3,155
1992-02-04	638	638	630	630	4,000	3,150
1992-02-03	640	640	635	638	13,000	3,190
1992-01-31	600	600	600	600	3,000	3,000
1992-01-30	599	600	590	600	3,000	3,000
1992-01-29	600	600	600	600	2,000	3,000
1992-01-28	600	600	590	590	3,000	2,950
1992-01-27	619	619	598	598	6,000	2,990
1992-01-24	601	601	600	601	13,000	3,005
1992-01-23	601	606	601	601	5,000	3,005
1992-01-22	578	590	578	590	10,000	2,950
1992-01-21	599	599	599	599	4,000	2,995
1992-01-20	640	640	620	620	5,000	3,100
1992-01-16	669	669	669	669	2,000	3,345
1992-01-14	641	641	640	640	6,000	3,200
1992-01-13	661	661	651	651	4,000	3,255
1992-01-10	674	674	666	670	10,000	3,350
1992-01-09	665	665	660	665	14,000	3,325
1992-01-08	672	672	665	665	6,000	3,325
1992-01-07	686	686	671	671	20,000	3,355
1992-01-06	680	681	679	681	27,000	3,405

分割・併合履歴： [2017-09-27]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31