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
1992-12-304214304214263,0002,130
1992-12-294294294264262,0002,130
1992-12-284334334334333,0002,165
1992-12-2542042041342021,0002,100
1992-12-2443043042242213,0002,110
1992-12-2243443442343014,0002,150
1992-12-2145045043843817,0002,190
1992-12-184504504504504,0002,250
1992-12-1744545144545020,0002,250
1992-12-1545345445145417,0002,270
1992-12-1445945945445410,0002,270
1992-12-114684684514518,0002,255
1992-12-1046446946046918,0002,345
1992-12-094644644644641,0002,320
1992-12-084644644644641,0002,320
1992-12-074604604604601,0002,300
1992-12-044694694664662,0002,330
1992-12-0346647046047028,0002,350
1992-12-0247047046146114,0002,305
1992-12-0146847046146134,0002,305
1992-11-3046046046046016,0002,300
1992-11-2746046045145813,0002,290
1992-11-2645545545045013,0002,250
1992-11-254454454454455,0002,225
1992-11-2445045044544516,0002,225
1992-11-2044844844044517,0002,225
1992-11-1944544544544513,0002,225
1992-11-1841041540941518,0002,075
1992-11-174104104104107,0002,050
1992-11-164114134104105,0002,050
1992-11-1343143140741012,0002,050
1992-11-124414414314316,0002,155
1992-11-114504504454453,0002,225
1992-11-104504504504507,0002,250
1992-11-0946246245045014,0002,250
1992-11-0645946245946029,0002,300
1992-11-054514544514547,0002,270
1992-11-044414414414413,0002,205
1992-11-0244544944044147,0002,205
1992-10-3045545544044057,0002,200
1992-10-2946046044845028,0002,250
1992-10-2845646145546028,0002,300
1992-10-2746446445445413,0002,270
1992-10-2645445945445910,0002,295
1992-10-2345045345045313,0002,265
1992-10-224604604514514,0002,255
1992-10-214694694604604,0002,300
1992-10-204804804704708,0002,350
1992-10-1949049548048010,0002,400
1992-10-164944964944958,0002,475
1992-10-155005004954955,0002,475
1992-10-145005005005006,0002,500
1992-10-135005005005007,0002,500
1992-10-125015015005005,0002,500
1992-10-0951051050050010,0002,500
1992-10-085105105105102,0002,550
1992-10-0751551551051028,0002,550
1992-10-0652052051051025,0002,550
1992-10-055205205205207,0002,600
1992-10-0151051551051014,0002,550
1992-09-3051551551051020,0002,550
1992-09-295155155155158,0002,575
1992-09-2851552051551518,0002,575
1992-09-2552954052552511,0002,625
1992-09-2451051250551217,0002,560
1992-09-2251051050050010,0002,500
1992-09-2150251150050024,0002,500
1992-09-1852052551051231,0002,560
1992-09-1752452451052016,0002,600
1992-09-1653153151552535,0002,625
1992-09-1450652050652017,0002,600
1992-09-1152252250550521,0002,525
1992-09-1050554250554220,0002,710
1992-09-094995004995004,0002,500
1992-09-0850050650050611,0002,530
1992-09-0749050049049515,0002,475
1992-09-0448649048548510,0002,425
1992-09-0348948947947915,0002,395
1992-09-0248549048048128,0002,405
1992-09-0149549548548543,0002,425
1992-08-2846547045045046,0002,250
1992-08-2744545944545915,0002,295
1992-08-2645045044044019,0002,200
1992-08-2542544042443521,0002,175
1992-08-2442042042042029,0002,100
1992-08-2036036035536029,0001,800
1992-08-1936036035035928,0001,795
1992-08-1836036034534538,0001,725
1992-08-1737037036036024,0001,800
1992-08-1437037036036072,0001,800
1992-08-1142042041742031,0002,100
1992-08-1043043042042013,0002,100
1992-08-0743543643043023,0002,150
1992-08-0644044044044013,0002,200
1992-08-0544044044044017,0002,200
1992-08-0444044044044025,0002,200
1992-08-034374404374407,0002,200
1992-07-314324324314312,0002,155
1992-07-3044044043043022,0002,150
1992-07-2947147344044038,0002,200
1992-07-2848148147047019,0002,350
1992-07-2748648848148122,0002,405
1992-07-2448648648048015,0002,400
1992-07-234814854814815,0002,405
1992-07-2249049548548513,0002,425
1992-07-2149149148549019,0002,450
1992-07-2048648648548524,0002,425
1992-07-1752552548148114,0002,405
1992-07-165355355255258,0002,625
1992-07-155355455355356,0002,675
1992-07-145405405355358,0002,675
1992-07-1353053153053114,0002,655
1992-07-1053853953053040,0002,650
1992-07-0951654051653922,0002,695
1992-07-0852552852552612,0002,630
1992-07-0754054053553512,0002,675
1992-07-0653953952353015,0002,650
1992-07-0353054051151131,0002,555
1992-07-0251053050153019,0002,650
1992-07-0148148547748517,0002,425
1992-06-3047648147248110,0002,405
1992-06-2948548547147215,0002,360
1992-06-2650050048548534,0002,425
1992-06-2550150549449535,0002,475
1992-06-2452052652052012,0002,600
1992-06-2352052051051014,0002,550
1992-06-2254854854854810,0002,740
1992-06-1954754853554826,0002,740
1992-06-1854954953053025,0002,650
1992-06-175815815555559,0002,775
1992-06-165805805795808,0002,900
1992-06-155825825825823,0002,910
1992-06-1259660058558514,0002,925
1992-06-1160560557857816,0002,890
1992-06-106006106006089,0003,040
1992-06-095866095865989,0002,990
1992-06-0858058057557521,0002,875
1992-06-0559059058058018,0002,900
1992-06-04580581550580122,0002,900
1992-06-0361162158058068,0002,900
1992-06-0262162561061044,0003,050
1992-06-01640640600600105,0003,000
1992-05-2963566063564562,0003,225
1992-05-2862062561562532,0003,125
1992-05-27635635618619104,0003,095
1992-05-26650665630635152,0003,175
1992-05-2565166064064036,0003,200
1992-05-2265766865065055,0003,250
1992-05-2166067166067051,0003,350
1992-05-2071871868169474,0003,470
1992-05-19700730700718278,0003,590
1992-05-18669690660690140,0003,450
1992-05-15710710685685103,0003,425
1992-05-14715740709710619,0003,550
1992-05-13663715660705466,0003,525
1992-05-12665665655663347,0003,315
1992-05-11615656615655326,0003,275
1992-05-08600615600615202,0003,075
1992-05-07590618580580180,0002,900
1992-05-0658060057960016,0003,000
1992-05-0158058557058017,0002,900
1992-04-3057958957958020,0002,900
1992-04-285795895795893,0002,945
1992-04-275995995895899,0002,945
1992-04-2460060060060010,0003,000
1992-04-2360561560560526,0003,025
1992-04-226146146006004,0003,000
1992-04-2162462461061513,0003,075
1992-04-2060061560061554,0003,075
1992-04-176106106006059,0003,025
1992-04-1662062060561022,0003,050
1992-04-1560862060662037,0003,100
1992-04-1456559956559926,0002,995
1992-04-1354857854856531,0002,825
1992-04-1048854948854933,0002,745
1992-04-0947348847348811,0002,440
1992-04-0848048447347312,0002,365
1992-04-0750150149049010,0002,450
1992-04-065015015005006,0002,500
1992-04-0351051050050018,0002,500
1992-04-025105105005007,0002,500
1992-04-015285325235238,0002,615
1992-03-3156556552152372,0002,615
1992-03-3058358356056011,0002,800
1992-03-265825825825821,0002,910
1992-03-2558059157558017,0002,900
1992-03-2460460459059025,0002,950
1992-03-2360961060160112,0003,005
1992-03-1954961054961031,0003,050
1992-03-1854055053055037,0002,750
1992-03-166006016006007,0003,000
1992-03-1360060560060011,0003,000
1992-03-1260061060060022,0003,000
1992-03-116006006006004,0003,000
1992-03-106006106006108,0003,050
1992-03-0961561560060010,0003,000
1992-03-066066076066072,0003,035
1992-03-0560060160060110,0003,005
1992-03-0461561560060011,0003,000
1992-03-036256256256253,0003,125
1992-03-0260062560062513,0003,125
1992-02-286056055956006,0003,000
1992-02-276306306016054,0003,025
1992-02-2661062061062021,0003,100
1992-02-2561661661661613,0003,080
1992-02-246136136066065,0003,030
1992-02-216136136136131,0003,065
1992-02-206156196016016,0003,005
1992-02-1961062060060530,0003,025
1992-02-1862062562062041,0003,100
1992-02-1762062061561725,0003,085
1992-02-146206206206202,0003,100
1992-02-136266366266365,0003,180
1992-02-1265065064964912,0003,245
1992-02-1067067065065719,0003,285
1992-02-07626676626663132,0003,315
1992-02-0663063060161635,0003,080
1992-02-0563863863163126,0003,155
1992-02-046386386306304,0003,150
1992-02-0364064063563813,0003,190
1992-01-316006006006003,0003,000
1992-01-305996005906003,0003,000
1992-01-296006006006002,0003,000
1992-01-286006005905903,0002,950
1992-01-276196195985986,0002,990
1992-01-2460160160060113,0003,005
1992-01-236016066016015,0003,005
1992-01-2257859057859010,0002,950
1992-01-215995995995994,0002,995
1992-01-206406406206205,0003,100
1992-01-166696696696692,0003,345
1992-01-146416416406406,0003,200
1992-01-136616616516514,0003,255
1992-01-1067467466667010,0003,350
1992-01-0966566566066514,0003,325
1992-01-086726726656656,0003,325
1992-01-0768668667167120,0003,355
1992-01-0668068167968127,0003,405

分割・併合履歴 : [2017-09-27]1株→0.2株