3551 ダイニック(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 400 | 403 | 400 | 403 | 7,000 | 2,015 |
| 1993-12-29 | 406 | 406 | 401 | 401 | 39,000 | 2,005 |
| 1993-12-28 | 415 | 415 | 406 | 406 | 16,000 | 2,030 |
| 1993-12-27 | 429 | 429 | 415 | 415 | 44,000 | 2,075 |
| 1993-12-24 | 421 | 424 | 421 | 424 | 48,000 | 2,120 |
| 1993-12-22 | 437 | 437 | 430 | 430 | 2,000 | 2,150 |
| 1993-12-21 | 437 | 437 | 437 | 437 | 2,000 | 2,185 |
| 1993-12-20 | 456 | 456 | 454 | 454 | 11,000 | 2,270 |
| 1993-12-17 | 451 | 455 | 445 | 451 | 33,000 | 2,255 |
| 1993-12-16 | 453 | 453 | 440 | 440 | 19,000 | 2,200 |
| 1993-12-15 | 450 | 450 | 448 | 448 | 13,000 | 2,240 |
| 1993-12-14 | 445 | 450 | 441 | 450 | 9,000 | 2,250 |
| 1993-12-13 | 441 | 441 | 440 | 440 | 5,000 | 2,200 |
| 1993-12-10 | 415 | 416 | 415 | 416 | 24,000 | 2,080 |
| 1993-12-09 | 405 | 415 | 405 | 410 | 14,000 | 2,050 |
| 1993-12-08 | 419 | 419 | 401 | 401 | 6,000 | 2,005 |
| 1993-12-07 | 420 | 420 | 420 | 420 | 12,000 | 2,100 |
| 1993-12-06 | 429 | 429 | 427 | 427 | 5,000 | 2,135 |
| 1993-12-03 | 435 | 436 | 429 | 429 | 15,000 | 2,145 |
| 1993-12-02 | 419 | 445 | 419 | 445 | 48,000 | 2,225 |
| 1993-12-01 | 406 | 420 | 406 | 420 | 20,000 | 2,100 |
| 1993-11-30 | 416 | 420 | 403 | 403 | 13,000 | 2,015 |
| 1993-11-26 | 445 | 445 | 440 | 440 | 6,000 | 2,200 |
| 1993-11-25 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1993-11-24 | 465 | 465 | 464 | 464 | 2,000 | 2,320 |
| 1993-11-22 | 474 | 475 | 465 | 465 | 18,000 | 2,325 |
| 1993-11-19 | 484 | 486 | 479 | 479 | 10,000 | 2,395 |
| 1993-11-18 | 481 | 482 | 481 | 482 | 3,000 | 2,410 |
| 1993-11-17 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1993-11-16 | 485 | 485 | 480 | 485 | 7,000 | 2,425 |
| 1993-11-15 | 482 | 485 | 480 | 480 | 29,000 | 2,400 |
| 1993-11-12 | 466 | 490 | 466 | 485 | 9,000 | 2,425 |
| 1993-11-11 | 464 | 465 | 460 | 460 | 15,000 | 2,300 |
| 1993-11-10 | 460 | 464 | 460 | 460 | 23,000 | 2,300 |
| 1993-11-09 | 490 | 490 | 475 | 475 | 30,000 | 2,375 |
| 1993-11-08 | 506 | 506 | 495 | 495 | 10,000 | 2,475 |
| 1993-11-05 | 499 | 505 | 499 | 505 | 17,000 | 2,525 |
| 1993-11-04 | 553 | 553 | 550 | 550 | 6,000 | 2,750 |
| 1993-11-02 | 549 | 564 | 549 | 554 | 12,000 | 2,770 |
| 1993-11-01 | 546 | 546 | 546 | 546 | 11,000 | 2,730 |
| 1993-10-29 | 531 | 536 | 526 | 536 | 19,000 | 2,680 |
| 1993-10-28 | 540 | 540 | 531 | 531 | 11,000 | 2,655 |
| 1993-10-27 | 526 | 540 | 526 | 540 | 18,000 | 2,700 |
| 1993-10-26 | 535 | 535 | 530 | 530 | 51,000 | 2,650 |
| 1993-10-25 | 570 | 570 | 535 | 535 | 62,000 | 2,675 |
| 1993-10-22 | 570 | 579 | 570 | 571 | 26,000 | 2,855 |
| 1993-10-21 | 579 | 594 | 579 | 580 | 5,000 | 2,900 |
| 1993-10-20 | 604 | 604 | 599 | 599 | 7,000 | 2,995 |
| 1993-10-19 | 603 | 603 | 603 | 603 | 7,000 | 3,015 |
| 1993-10-18 | 609 | 609 | 601 | 603 | 41,000 | 3,015 |
| 1993-10-15 | 610 | 611 | 601 | 609 | 17,000 | 3,045 |
| 1993-10-14 | 623 | 623 | 618 | 618 | 7,000 | 3,090 |
| 1993-10-13 | 623 | 631 | 623 | 623 | 14,000 | 3,115 |
| 1993-10-12 | 634 | 634 | 625 | 625 | 8,000 | 3,125 |
| 1993-10-08 | 636 | 640 | 635 | 635 | 7,000 | 3,175 |
| 1993-10-07 | 640 | 645 | 640 | 643 | 18,000 | 3,215 |
| 1993-10-06 | 629 | 635 | 629 | 630 | 4,000 | 3,150 |
| 1993-10-05 | 623 | 630 | 623 | 630 | 25,000 | 3,150 |
| 1993-10-04 | 629 | 629 | 629 | 629 | 12,000 | 3,145 |
| 1993-10-01 | 591 | 600 | 590 | 591 | 41,000 | 2,955 |
| 1993-09-30 | 595 | 595 | 591 | 591 | 21,000 | 2,955 |
| 1993-09-29 | 598 | 598 | 590 | 590 | 20,000 | 2,950 |
| 1993-09-28 | 595 | 595 | 587 | 588 | 11,000 | 2,940 |
| 1993-09-27 | 586 | 595 | 586 | 587 | 11,000 | 2,935 |
| 1993-09-24 | 600 | 600 | 580 | 580 | 58,000 | 2,900 |
| 1993-09-22 | 610 | 610 | 600 | 600 | 26,000 | 3,000 |
| 1993-09-21 | 630 | 630 | 600 | 600 | 56,000 | 3,000 |
| 1993-09-20 | 638 | 638 | 635 | 635 | 5,000 | 3,175 |
| 1993-09-17 | 641 | 641 | 630 | 638 | 8,000 | 3,190 |
| 1993-09-16 | 650 | 650 | 642 | 642 | 12,000 | 3,210 |
| 1993-09-14 | 655 | 655 | 650 | 650 | 18,000 | 3,250 |
| 1993-09-13 | 651 | 658 | 651 | 658 | 9,000 | 3,290 |
| 1993-09-10 | 653 | 660 | 650 | 650 | 14,000 | 3,250 |
| 1993-09-09 | 670 | 675 | 660 | 660 | 25,000 | 3,300 |
| 1993-09-08 | 670 | 680 | 650 | 679 | 90,000 | 3,395 |
| 1993-09-07 | 675 | 675 | 650 | 660 | 44,000 | 3,300 |
| 1993-09-06 | 645 | 667 | 645 | 665 | 31,000 | 3,325 |
| 1993-09-03 | 649 | 660 | 649 | 657 | 16,000 | 3,285 |
| 1993-09-02 | 660 | 660 | 645 | 650 | 32,000 | 3,250 |
| 1993-09-01 | 667 | 667 | 650 | 660 | 45,000 | 3,300 |
| 1993-08-31 | 660 | 670 | 660 | 660 | 55,000 | 3,300 |
| 1993-08-30 | 666 | 666 | 642 | 660 | 28,000 | 3,300 |
| 1993-08-27 | 645 | 660 | 640 | 660 | 40,000 | 3,300 |
| 1993-08-26 | 640 | 643 | 625 | 625 | 28,000 | 3,125 |
| 1993-08-25 | 626 | 645 | 626 | 645 | 40,000 | 3,225 |
| 1993-08-24 | 648 | 648 | 630 | 640 | 11,000 | 3,200 |
| 1993-08-23 | 650 | 655 | 647 | 648 | 16,000 | 3,240 |
| 1993-08-20 | 652 | 670 | 651 | 655 | 17,000 | 3,275 |
| 1993-08-19 | 680 | 680 | 651 | 662 | 38,000 | 3,310 |
| 1993-08-18 | 663 | 691 | 663 | 670 | 64,000 | 3,350 |
| 1993-08-17 | 680 | 681 | 655 | 661 | 49,000 | 3,305 |
| 1993-08-16 | 705 | 710 | 690 | 690 | 166,000 | 3,450 |
| 1993-08-13 | 690 | 715 | 690 | 695 | 474,000 | 3,475 |
| 1993-08-12 | 667 | 670 | 645 | 660 | 204,000 | 3,300 |
| 1993-08-11 | 585 | 637 | 585 | 637 | 93,000 | 3,185 |
| 1993-08-10 | 575 | 595 | 575 | 590 | 21,000 | 2,950 |
| 1993-08-09 | 580 | 580 | 571 | 571 | 4,000 | 2,855 |
| 1993-08-06 | 580 | 580 | 579 | 579 | 3,000 | 2,895 |
| 1993-08-05 | 590 | 590 | 580 | 590 | 8,000 | 2,950 |
| 1993-08-04 | 578 | 580 | 565 | 580 | 30,000 | 2,900 |
| 1993-08-03 | 580 | 580 | 580 | 580 | 21,000 | 2,900 |
| 1993-08-02 | 580 | 580 | 565 | 565 | 10,000 | 2,825 |
| 1993-07-30 | 599 | 599 | 582 | 582 | 14,000 | 2,910 |
| 1993-07-29 | 562 | 562 | 562 | 562 | 11,000 | 2,810 |
| 1993-07-28 | 562 | 562 | 562 | 562 | 5,000 | 2,810 |
| 1993-07-27 | 562 | 563 | 562 | 562 | 3,000 | 2,810 |
| 1993-07-26 | 552 | 562 | 550 | 562 | 11,000 | 2,810 |
| 1993-07-23 | 571 | 571 | 552 | 552 | 4,000 | 2,760 |
| 1993-07-22 | 589 | 589 | 571 | 571 | 4,000 | 2,855 |
| 1993-07-21 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 1993-07-20 | 600 | 600 | 592 | 593 | 6,000 | 2,965 |
| 1993-07-19 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1993-07-16 | 600 | 600 | 600 | 600 | 14,000 | 3,000 |
| 1993-07-15 | 600 | 600 | 592 | 600 | 15,000 | 3,000 |
| 1993-07-14 | 610 | 610 | 600 | 600 | 9,000 | 3,000 |
| 1993-07-13 | 620 | 620 | 610 | 610 | 2,000 | 3,050 |
| 1993-07-12 | 620 | 620 | 620 | 620 | 8,000 | 3,100 |
| 1993-07-09 | 591 | 591 | 580 | 580 | 5,000 | 2,900 |
| 1993-07-08 | 591 | 592 | 591 | 591 | 6,000 | 2,955 |
| 1993-07-07 | 592 | 592 | 591 | 591 | 11,000 | 2,955 |
| 1993-07-06 | 591 | 592 | 591 | 592 | 8,000 | 2,960 |
| 1993-07-05 | 592 | 592 | 591 | 591 | 12,000 | 2,955 |
| 1993-07-02 | 590 | 592 | 590 | 592 | 5,000 | 2,960 |
| 1993-07-01 | 600 | 600 | 590 | 590 | 11,000 | 2,950 |
| 1993-06-30 | 595 | 595 | 580 | 590 | 9,000 | 2,950 |
| 1993-06-29 | 610 | 620 | 605 | 605 | 21,000 | 3,025 |
| 1993-06-28 | 612 | 612 | 610 | 610 | 6,000 | 3,050 |
| 1993-06-25 | 630 | 630 | 610 | 610 | 15,000 | 3,050 |
| 1993-06-24 | 610 | 620 | 610 | 620 | 8,000 | 3,100 |
| 1993-06-23 | 595 | 595 | 580 | 580 | 9,000 | 2,900 |
| 1993-06-22 | 540 | 560 | 540 | 560 | 26,000 | 2,800 |
| 1993-06-21 | 587 | 587 | 560 | 560 | 14,000 | 2,800 |
| 1993-06-18 | 620 | 620 | 585 | 590 | 10,000 | 2,950 |
| 1993-06-17 | 600 | 600 | 586 | 600 | 25,000 | 3,000 |
| 1993-06-16 | 625 | 625 | 601 | 602 | 52,000 | 3,010 |
| 1993-06-15 | 639 | 645 | 610 | 610 | 46,000 | 3,050 |
| 1993-06-14 | 670 | 670 | 650 | 659 | 13,000 | 3,295 |
| 1993-06-11 | 661 | 679 | 648 | 650 | 97,000 | 3,250 |
| 1993-06-10 | 675 | 675 | 660 | 660 | 20,000 | 3,300 |
| 1993-06-08 | 670 | 689 | 660 | 689 | 31,000 | 3,445 |
| 1993-06-07 | 690 | 690 | 672 | 680 | 34,000 | 3,400 |
| 1993-06-04 | 670 | 680 | 666 | 680 | 48,000 | 3,400 |
| 1993-06-03 | 674 | 675 | 660 | 664 | 40,000 | 3,320 |
| 1993-06-02 | 678 | 680 | 668 | 674 | 46,000 | 3,370 |
| 1993-06-01 | 680 | 680 | 660 | 668 | 52,000 | 3,340 |
| 1993-05-31 | 700 | 700 | 675 | 680 | 46,000 | 3,400 |
| 1993-05-28 | 698 | 719 | 697 | 710 | 208,000 | 3,550 |
| 1993-05-27 | 665 | 698 | 665 | 695 | 231,000 | 3,475 |
| 1993-05-26 | 665 | 672 | 651 | 663 | 115,000 | 3,315 |
| 1993-05-25 | 668 | 675 | 665 | 668 | 144,000 | 3,340 |
| 1993-05-24 | 647 | 675 | 647 | 661 | 257,000 | 3,305 |
| 1993-05-21 | 621 | 659 | 621 | 645 | 121,000 | 3,225 |
| 1993-05-20 | 637 | 642 | 620 | 620 | 128,000 | 3,100 |
| 1993-05-19 | 641 | 641 | 630 | 635 | 76,000 | 3,175 |
| 1993-05-18 | 675 | 676 | 643 | 645 | 155,000 | 3,225 |
| 1993-05-17 | 668 | 680 | 650 | 680 | 174,000 | 3,400 |
| 1993-05-14 | 663 | 670 | 655 | 668 | 339,000 | 3,340 |
| 1993-05-13 | 627 | 654 | 617 | 654 | 305,000 | 3,270 |
| 1993-05-12 | 625 | 627 | 600 | 627 | 284,000 | 3,135 |
| 1993-05-11 | 585 | 626 | 576 | 626 | 340,000 | 3,130 |
| 1993-05-10 | 576 | 576 | 561 | 575 | 261,000 | 2,875 |
| 1993-05-07 | 513 | 549 | 510 | 546 | 243,000 | 2,730 |
| 1993-05-06 | 478 | 513 | 478 | 509 | 268,000 | 2,545 |
| 1993-04-30 | 475 | 478 | 475 | 475 | 37,000 | 2,375 |
| 1993-04-28 | 466 | 475 | 461 | 475 | 49,000 | 2,375 |
| 1993-04-27 | 467 | 467 | 456 | 456 | 8,000 | 2,280 |
| 1993-04-26 | 461 | 467 | 461 | 467 | 22,000 | 2,335 |
| 1993-04-23 | 450 | 460 | 450 | 460 | 21,000 | 2,300 |
| 1993-04-22 | 466 | 466 | 450 | 450 | 120,000 | 2,250 |
| 1993-04-21 | 473 | 477 | 463 | 465 | 34,000 | 2,325 |
| 1993-04-20 | 470 | 477 | 470 | 473 | 19,000 | 2,365 |
| 1993-04-19 | 462 | 465 | 461 | 465 | 21,000 | 2,325 |
| 1993-04-16 | 470 | 485 | 465 | 465 | 65,000 | 2,325 |
| 1993-04-15 | 475 | 475 | 459 | 460 | 49,000 | 2,300 |
| 1993-04-14 | 483 | 483 | 475 | 475 | 26,000 | 2,375 |
| 1993-04-13 | 465 | 480 | 465 | 473 | 19,000 | 2,365 |
| 1993-04-12 | 480 | 494 | 462 | 462 | 35,000 | 2,310 |
| 1993-04-09 | 447 | 480 | 447 | 476 | 163,000 | 2,380 |
| 1993-04-08 | 457 | 466 | 446 | 446 | 39,000 | 2,230 |
| 1993-04-07 | 443 | 455 | 440 | 455 | 50,000 | 2,275 |
| 1993-04-06 | 441 | 447 | 440 | 440 | 51,000 | 2,200 |
| 1993-04-05 | 420 | 438 | 420 | 438 | 40,000 | 2,190 |
| 1993-04-02 | 419 | 427 | 415 | 420 | 46,000 | 2,100 |
| 1993-04-01 | 421 | 421 | 410 | 410 | 24,000 | 2,050 |
| 1993-03-31 | 430 | 430 | 421 | 421 | 40,000 | 2,105 |
| 1993-03-30 | 421 | 428 | 420 | 428 | 45,000 | 2,140 |
| 1993-03-29 | 410 | 425 | 410 | 421 | 36,000 | 2,105 |
| 1993-03-26 | 405 | 405 | 396 | 400 | 59,000 | 2,000 |
| 1993-03-25 | 399 | 400 | 395 | 400 | 39,000 | 2,000 |
| 1993-03-24 | 395 | 400 | 395 | 395 | 28,000 | 1,975 |
| 1993-03-23 | 400 | 400 | 390 | 390 | 26,000 | 1,950 |
| 1993-03-22 | 405 | 405 | 395 | 400 | 17,000 | 2,000 |
| 1993-03-19 | 409 | 409 | 403 | 405 | 36,000 | 2,025 |
| 1993-03-18 | 404 | 408 | 401 | 405 | 39,000 | 2,025 |
| 1993-03-17 | 403 | 403 | 400 | 400 | 11,000 | 2,000 |
| 1993-03-16 | 400 | 407 | 400 | 405 | 61,000 | 2,025 |
| 1993-03-15 | 371 | 390 | 370 | 388 | 133,000 | 1,940 |
| 1993-03-12 | 368 | 374 | 367 | 367 | 43,000 | 1,835 |
| 1993-03-11 | 369 | 369 | 365 | 367 | 19,000 | 1,835 |
| 1993-03-10 | 380 | 380 | 370 | 370 | 41,000 | 1,850 |
| 1993-03-09 | 378 | 385 | 378 | 380 | 42,000 | 1,900 |
| 1993-03-08 | 370 | 370 | 370 | 370 | 19,000 | 1,850 |
| 1993-03-05 | 365 | 365 | 361 | 365 | 17,000 | 1,825 |
| 1993-03-04 | 384 | 384 | 361 | 361 | 27,000 | 1,805 |
| 1993-03-03 | 383 | 383 | 375 | 375 | 18,000 | 1,875 |
| 1993-03-02 | 383 | 383 | 377 | 377 | 26,000 | 1,885 |
| 1993-03-01 | 399 | 399 | 382 | 382 | 7,000 | 1,910 |
| 1993-02-26 | 400 | 400 | 400 | 400 | 15,000 | 2,000 |
| 1993-02-25 | 388 | 395 | 382 | 395 | 21,000 | 1,975 |
| 1993-02-24 | 387 | 387 | 380 | 380 | 43,000 | 1,900 |
| 1993-02-23 | 386 | 387 | 386 | 387 | 12,000 | 1,935 |
| 1993-02-22 | 397 | 397 | 386 | 386 | 16,000 | 1,930 |
| 1993-02-19 | 398 | 398 | 395 | 398 | 7,000 | 1,990 |
| 1993-02-18 | 400 | 400 | 399 | 399 | 4,000 | 1,995 |
| 1993-02-17 | 399 | 400 | 399 | 400 | 16,000 | 2,000 |
| 1993-02-16 | 399 | 404 | 399 | 404 | 13,000 | 2,020 |
| 1993-02-15 | 381 | 399 | 381 | 397 | 20,000 | 1,985 |
| 1993-02-12 | 400 | 400 | 378 | 380 | 31,000 | 1,900 |
| 1993-02-10 | 400 | 401 | 400 | 400 | 11,000 | 2,000 |
| 1993-02-09 | 407 | 407 | 400 | 400 | 32,000 | 2,000 |
| 1993-02-08 | 400 | 416 | 396 | 407 | 61,000 | 2,035 |
| 1993-02-05 | 400 | 400 | 396 | 400 | 28,000 | 2,000 |
| 1993-02-04 | 401 | 401 | 396 | 396 | 19,000 | 1,980 |
| 1993-02-03 | 400 | 400 | 396 | 396 | 6,000 | 1,980 |
| 1993-02-02 | 399 | 399 | 394 | 395 | 13,000 | 1,975 |
| 1993-02-01 | 399 | 399 | 395 | 395 | 4,000 | 1,975 |
| 1993-01-29 | 405 | 405 | 395 | 395 | 10,000 | 1,975 |
| 1993-01-28 | 380 | 390 | 380 | 390 | 26,000 | 1,950 |
| 1993-01-27 | 386 | 386 | 375 | 380 | 19,000 | 1,900 |
| 1993-01-26 | 399 | 399 | 381 | 381 | 13,000 | 1,905 |
| 1993-01-25 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 1993-01-22 | 390 | 390 | 385 | 390 | 5,000 | 1,950 |
| 1993-01-21 | 385 | 385 | 385 | 385 | 11,000 | 1,925 |
| 1993-01-20 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1993-01-18 | 399 | 400 | 395 | 400 | 4,000 | 2,000 |
| 1993-01-14 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1993-01-13 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1993-01-12 | 395 | 410 | 395 | 410 | 9,000 | 2,050 |
| 1993-01-11 | 410 | 410 | 397 | 397 | 9,000 | 1,985 |
| 1993-01-08 | 418 | 418 | 405 | 410 | 5,000 | 2,050 |
| 1993-01-07 | 416 | 418 | 410 | 418 | 12,000 | 2,090 |
| 1993-01-06 | 419 | 419 | 410 | 410 | 7,000 | 2,050 |
| 1993-01-05 | 411 | 411 | 411 | 411 | 6,000 | 2,055 |
| 1993-01-04 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
分割・併合履歴 ： [2017-09-27]1株→0.2株