3551 ダイニック(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 556 | 559 | 551 | 551 | 17,000 | 2,755 |
| 1994-12-29 | 564 | 564 | 551 | 551 | 18,000 | 2,755 |
| 1994-12-28 | 550 | 571 | 550 | 560 | 80,000 | 2,800 |
| 1994-12-27 | 539 | 560 | 535 | 555 | 63,000 | 2,775 |
| 1994-12-26 | 529 | 535 | 520 | 535 | 111,000 | 2,675 |
| 1994-12-22 | 509 | 528 | 509 | 519 | 100,000 | 2,595 |
| 1994-12-21 | 480 | 511 | 480 | 510 | 88,000 | 2,550 |
| 1994-12-20 | 490 | 490 | 484 | 485 | 54,000 | 2,425 |
| 1994-12-19 | 480 | 482 | 479 | 480 | 96,000 | 2,400 |
| 1994-12-16 | 486 | 490 | 479 | 480 | 58,000 | 2,400 |
| 1994-12-15 | 490 | 494 | 490 | 491 | 35,000 | 2,455 |
| 1994-12-14 | 500 | 504 | 500 | 500 | 38,000 | 2,500 |
| 1994-12-13 | 506 | 506 | 500 | 502 | 19,000 | 2,510 |
| 1994-12-12 | 510 | 510 | 505 | 505 | 24,000 | 2,525 |
| 1994-12-09 | 516 | 520 | 515 | 520 | 12,000 | 2,600 |
| 1994-12-08 | 515 | 515 | 515 | 515 | 5,000 | 2,575 |
| 1994-12-07 | 515 | 515 | 515 | 515 | 22,000 | 2,575 |
| 1994-12-06 | 517 | 517 | 515 | 515 | 10,000 | 2,575 |
| 1994-12-05 | 518 | 537 | 517 | 537 | 17,000 | 2,685 |
| 1994-12-02 | 523 | 526 | 516 | 519 | 12,000 | 2,595 |
| 1994-12-01 | 520 | 527 | 520 | 525 | 16,000 | 2,625 |
| 1994-11-30 | 510 | 519 | 500 | 515 | 30,000 | 2,575 |
| 1994-11-29 | 510 | 519 | 510 | 515 | 12,000 | 2,575 |
| 1994-11-28 | 520 | 520 | 510 | 510 | 17,000 | 2,550 |
| 1994-11-25 | 520 | 520 | 501 | 505 | 22,000 | 2,525 |
| 1994-11-24 | 530 | 530 | 520 | 520 | 17,000 | 2,600 |
| 1994-11-22 | 540 | 540 | 540 | 540 | 24,000 | 2,700 |
| 1994-11-21 | 541 | 541 | 538 | 538 | 18,000 | 2,690 |
| 1994-11-18 | 541 | 541 | 536 | 538 | 81,000 | 2,690 |
| 1994-11-17 | 550 | 550 | 540 | 540 | 6,000 | 2,700 |
| 1994-11-16 | 550 | 568 | 550 | 560 | 13,000 | 2,800 |
| 1994-11-15 | 575 | 575 | 560 | 560 | 14,000 | 2,800 |
| 1994-11-14 | 550 | 550 | 540 | 540 | 6,000 | 2,700 |
| 1994-11-11 | 560 | 560 | 550 | 551 | 11,000 | 2,755 |
| 1994-11-10 | 560 | 560 | 560 | 560 | 4,000 | 2,800 |
| 1994-11-09 | 570 | 570 | 560 | 560 | 11,000 | 2,800 |
| 1994-11-08 | 600 | 600 | 580 | 580 | 10,000 | 2,900 |
| 1994-11-07 | 605 | 605 | 595 | 600 | 28,000 | 3,000 |
| 1994-11-04 | 590 | 590 | 580 | 585 | 11,000 | 2,925 |
| 1994-11-02 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 1994-11-01 | 590 | 590 | 581 | 581 | 5,000 | 2,905 |
| 1994-10-31 | 581 | 590 | 581 | 590 | 8,000 | 2,950 |
| 1994-10-28 | 591 | 591 | 576 | 576 | 5,000 | 2,880 |
| 1994-10-27 | 590 | 590 | 575 | 575 | 21,000 | 2,875 |
| 1994-10-26 | 604 | 604 | 595 | 600 | 26,000 | 3,000 |
| 1994-10-25 | 590 | 605 | 590 | 605 | 11,000 | 3,025 |
| 1994-10-24 | 589 | 590 | 580 | 580 | 15,000 | 2,900 |
| 1994-10-21 | 591 | 591 | 571 | 571 | 9,000 | 2,855 |
| 1994-10-20 | 601 | 601 | 601 | 601 | 4,000 | 3,005 |
| 1994-10-19 | 600 | 601 | 600 | 601 | 7,000 | 3,005 |
| 1994-10-18 | 608 | 608 | 599 | 599 | 13,000 | 2,995 |
| 1994-10-17 | 609 | 609 | 609 | 609 | 3,000 | 3,045 |
| 1994-10-14 | 601 | 609 | 601 | 609 | 22,000 | 3,045 |
| 1994-10-13 | 610 | 610 | 609 | 610 | 5,000 | 3,050 |
| 1994-10-12 | 618 | 618 | 610 | 610 | 10,000 | 3,050 |
| 1994-10-11 | 611 | 611 | 610 | 610 | 16,000 | 3,050 |
| 1994-10-07 | 620 | 620 | 610 | 610 | 10,000 | 3,050 |
| 1994-10-06 | 610 | 620 | 610 | 620 | 6,000 | 3,100 |
| 1994-10-05 | 610 | 615 | 610 | 610 | 27,000 | 3,050 |
| 1994-10-04 | 619 | 619 | 610 | 610 | 10,000 | 3,050 |
| 1994-10-03 | 630 | 630 | 612 | 612 | 27,000 | 3,060 |
| 1994-09-30 | 610 | 624 | 610 | 624 | 41,000 | 3,120 |
| 1994-09-29 | 609 | 609 | 600 | 600 | 21,000 | 3,000 |
| 1994-09-28 | 590 | 605 | 590 | 605 | 25,000 | 3,025 |
| 1994-09-27 | 590 | 590 | 580 | 580 | 8,000 | 2,900 |
| 1994-09-26 | 580 | 580 | 570 | 570 | 36,000 | 2,850 |
| 1994-09-22 | 579 | 580 | 570 | 570 | 62,000 | 2,850 |
| 1994-09-21 | 557 | 560 | 551 | 555 | 52,000 | 2,775 |
| 1994-09-20 | 560 | 560 | 550 | 555 | 128,000 | 2,775 |
| 1994-09-19 | 580 | 580 | 560 | 560 | 16,000 | 2,800 |
| 1994-09-16 | 585 | 585 | 578 | 580 | 60,000 | 2,900 |
| 1994-09-14 | 578 | 580 | 575 | 575 | 40,000 | 2,875 |
| 1994-09-13 | 575 | 578 | 571 | 578 | 34,000 | 2,890 |
| 1994-09-12 | 575 | 575 | 570 | 570 | 18,000 | 2,850 |
| 1994-09-09 | 585 | 585 | 575 | 575 | 19,000 | 2,875 |
| 1994-09-08 | 591 | 591 | 570 | 570 | 41,000 | 2,850 |
| 1994-09-07 | 600 | 600 | 591 | 591 | 74,000 | 2,955 |
| 1994-09-06 | 600 | 607 | 597 | 607 | 50,000 | 3,035 |
| 1994-09-05 | 601 | 610 | 595 | 595 | 21,000 | 2,975 |
| 1994-09-02 | 600 | 600 | 599 | 600 | 19,000 | 3,000 |
| 1994-09-01 | 600 | 600 | 598 | 598 | 35,000 | 2,990 |
| 1994-08-31 | 605 | 605 | 600 | 600 | 83,000 | 3,000 |
| 1994-08-30 | 601 | 611 | 601 | 602 | 16,000 | 3,010 |
| 1994-08-29 | 606 | 606 | 601 | 605 | 15,000 | 3,025 |
| 1994-08-26 | 609 | 609 | 596 | 596 | 61,000 | 2,980 |
| 1994-08-25 | 610 | 611 | 603 | 605 | 83,000 | 3,025 |
| 1994-08-24 | 620 | 620 | 605 | 605 | 42,000 | 3,025 |
| 1994-08-23 | 617 | 617 | 617 | 617 | 13,000 | 3,085 |
| 1994-08-22 | 626 | 626 | 617 | 617 | 5,000 | 3,085 |
| 1994-08-19 | 613 | 616 | 613 | 616 | 8,000 | 3,080 |
| 1994-08-18 | 630 | 630 | 630 | 630 | 6,000 | 3,150 |
| 1994-08-17 | 620 | 630 | 620 | 629 | 10,000 | 3,145 |
| 1994-08-16 | 630 | 630 | 601 | 610 | 95,000 | 3,050 |
| 1994-08-15 | 621 | 630 | 620 | 620 | 9,000 | 3,100 |
| 1994-08-12 | 626 | 626 | 616 | 620 | 12,000 | 3,100 |
| 1994-08-11 | 620 | 620 | 616 | 616 | 18,000 | 3,080 |
| 1994-08-10 | 620 | 620 | 620 | 620 | 11,000 | 3,100 |
| 1994-08-09 | 615 | 615 | 615 | 615 | 12,000 | 3,075 |
| 1994-08-08 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 1994-08-05 | 620 | 620 | 610 | 615 | 26,000 | 3,075 |
| 1994-08-04 | 617 | 625 | 616 | 620 | 40,000 | 3,100 |
| 1994-08-03 | 616 | 620 | 614 | 620 | 51,000 | 3,100 |
| 1994-08-02 | 619 | 619 | 607 | 615 | 5,000 | 3,075 |
| 1994-08-01 | 629 | 629 | 608 | 609 | 19,000 | 3,045 |
| 1994-07-29 | 615 | 627 | 615 | 627 | 19,000 | 3,135 |
| 1994-07-28 | 602 | 615 | 591 | 615 | 35,000 | 3,075 |
| 1994-07-27 | 621 | 621 | 600 | 610 | 47,000 | 3,050 |
| 1994-07-26 | 630 | 630 | 610 | 615 | 193,000 | 3,075 |
| 1994-07-25 | 645 | 645 | 640 | 640 | 17,000 | 3,200 |
| 1994-07-22 | 646 | 646 | 646 | 646 | 9,000 | 3,230 |
| 1994-07-21 | 656 | 656 | 650 | 650 | 18,000 | 3,250 |
| 1994-07-20 | 646 | 649 | 645 | 646 | 33,000 | 3,230 |
| 1994-07-19 | 659 | 659 | 645 | 645 | 22,000 | 3,225 |
| 1994-07-18 | 660 | 660 | 655 | 660 | 11,000 | 3,300 |
| 1994-07-15 | 646 | 649 | 645 | 645 | 22,000 | 3,225 |
| 1994-07-14 | 640 | 650 | 640 | 642 | 21,000 | 3,210 |
| 1994-07-13 | 637 | 649 | 637 | 640 | 31,000 | 3,200 |
| 1994-07-12 | 650 | 650 | 640 | 650 | 34,000 | 3,250 |
| 1994-07-11 | 664 | 665 | 650 | 650 | 27,000 | 3,250 |
| 1994-07-08 | 670 | 679 | 670 | 670 | 60,000 | 3,350 |
| 1994-07-07 | 675 | 680 | 670 | 670 | 53,000 | 3,350 |
| 1994-07-06 | 683 | 685 | 670 | 683 | 51,000 | 3,415 |
| 1994-07-05 | 680 | 689 | 680 | 683 | 53,000 | 3,415 |
| 1994-07-04 | 680 | 690 | 670 | 690 | 40,000 | 3,450 |
| 1994-07-01 | 679 | 680 | 670 | 680 | 36,000 | 3,400 |
| 1994-06-30 | 670 | 685 | 665 | 685 | 48,000 | 3,425 |
| 1994-06-29 | 691 | 695 | 670 | 675 | 34,000 | 3,375 |
| 1994-06-28 | 690 | 695 | 681 | 690 | 28,000 | 3,450 |
| 1994-06-27 | 670 | 680 | 670 | 670 | 36,000 | 3,350 |
| 1994-06-24 | 705 | 705 | 690 | 690 | 36,000 | 3,450 |
| 1994-06-23 | 702 | 710 | 700 | 705 | 49,000 | 3,525 |
| 1994-06-22 | 683 | 700 | 683 | 700 | 59,000 | 3,500 |
| 1994-06-21 | 709 | 710 | 700 | 703 | 84,000 | 3,515 |
| 1994-06-20 | 728 | 728 | 716 | 716 | 127,000 | 3,580 |
| 1994-06-17 | 716 | 735 | 710 | 725 | 384,000 | 3,625 |
| 1994-06-16 | 710 | 710 | 704 | 705 | 149,000 | 3,525 |
| 1994-06-15 | 690 | 710 | 689 | 710 | 402,000 | 3,550 |
| 1994-06-14 | 690 | 693 | 687 | 687 | 67,000 | 3,435 |
| 1994-06-13 | 688 | 695 | 680 | 690 | 140,000 | 3,450 |
| 1994-06-10 | 674 | 690 | 674 | 683 | 75,000 | 3,415 |
| 1994-06-09 | 694 | 694 | 673 | 684 | 98,000 | 3,420 |
| 1994-06-08 | 670 | 699 | 670 | 683 | 344,000 | 3,415 |
| 1994-06-07 | 669 | 679 | 665 | 670 | 84,000 | 3,350 |
| 1994-06-06 | 696 | 699 | 670 | 679 | 388,000 | 3,395 |
| 1994-06-03 | 660 | 691 | 645 | 686 | 335,000 | 3,430 |
| 1994-06-02 | 645 | 660 | 645 | 650 | 29,000 | 3,250 |
| 1994-06-01 | 651 | 653 | 640 | 645 | 32,000 | 3,225 |
| 1994-05-31 | 659 | 660 | 650 | 651 | 45,000 | 3,255 |
| 1994-05-30 | 640 | 658 | 640 | 658 | 116,000 | 3,290 |
| 1994-05-27 | 635 | 635 | 625 | 629 | 42,000 | 3,145 |
| 1994-05-26 | 639 | 639 | 625 | 625 | 18,000 | 3,125 |
| 1994-05-25 | 622 | 632 | 622 | 629 | 17,000 | 3,145 |
| 1994-05-24 | 644 | 644 | 628 | 638 | 29,000 | 3,190 |
| 1994-05-23 | 638 | 645 | 638 | 639 | 37,000 | 3,195 |
| 1994-05-20 | 645 | 659 | 640 | 655 | 103,000 | 3,275 |
| 1994-05-19 | 641 | 641 | 630 | 630 | 26,000 | 3,150 |
| 1994-05-18 | 648 | 650 | 631 | 631 | 39,000 | 3,155 |
| 1994-05-17 | 649 | 649 | 640 | 641 | 26,000 | 3,205 |
| 1994-05-16 | 650 | 650 | 641 | 641 | 48,000 | 3,205 |
| 1994-05-13 | 640 | 640 | 630 | 640 | 43,000 | 3,200 |
| 1994-05-12 | 640 | 640 | 625 | 625 | 27,000 | 3,125 |
| 1994-05-11 | 636 | 645 | 635 | 635 | 41,000 | 3,175 |
| 1994-05-10 | 638 | 642 | 635 | 635 | 59,000 | 3,175 |
| 1994-05-09 | 635 | 638 | 626 | 630 | 53,000 | 3,150 |
| 1994-05-06 | 636 | 639 | 625 | 625 | 46,000 | 3,125 |
| 1994-05-02 | 612 | 615 | 601 | 602 | 28,000 | 3,010 |
| 1994-04-28 | 613 | 615 | 610 | 612 | 38,000 | 3,060 |
| 1994-04-27 | 630 | 630 | 610 | 611 | 59,000 | 3,055 |
| 1994-04-26 | 627 | 640 | 620 | 620 | 82,000 | 3,100 |
| 1994-04-25 | 640 | 640 | 627 | 627 | 33,000 | 3,135 |
| 1994-04-22 | 655 | 660 | 640 | 640 | 109,000 | 3,200 |
| 1994-04-21 | 639 | 648 | 630 | 645 | 68,000 | 3,225 |
| 1994-04-20 | 670 | 676 | 644 | 645 | 421,000 | 3,225 |
| 1994-04-19 | 620 | 667 | 619 | 665 | 603,000 | 3,325 |
| 1994-04-18 | 620 | 620 | 610 | 615 | 41,000 | 3,075 |
| 1994-04-15 | 608 | 620 | 605 | 605 | 41,000 | 3,025 |
| 1994-04-14 | 625 | 626 | 605 | 607 | 59,000 | 3,035 |
| 1994-04-13 | 591 | 629 | 591 | 625 | 223,000 | 3,125 |
| 1994-04-12 | 591 | 599 | 581 | 581 | 31,000 | 2,905 |
| 1994-04-11 | 580 | 600 | 580 | 581 | 16,000 | 2,905 |
| 1994-04-08 | 590 | 600 | 579 | 579 | 72,000 | 2,895 |
| 1994-04-07 | 585 | 593 | 583 | 590 | 9,000 | 2,950 |
| 1994-04-06 | 585 | 585 | 563 | 574 | 21,000 | 2,870 |
| 1994-04-05 | 568 | 582 | 566 | 575 | 11,000 | 2,875 |
| 1994-04-04 | 555 | 560 | 555 | 555 | 24,000 | 2,775 |
| 1994-04-01 | 575 | 576 | 565 | 565 | 26,000 | 2,825 |
| 1994-03-31 | 580 | 585 | 573 | 585 | 10,000 | 2,925 |
| 1994-03-30 | 575 | 590 | 569 | 590 | 35,000 | 2,950 |
| 1994-03-29 | 618 | 619 | 585 | 585 | 88,000 | 2,925 |
| 1994-03-28 | 600 | 619 | 585 | 616 | 118,000 | 3,080 |
| 1994-03-25 | 566 | 594 | 560 | 594 | 65,000 | 2,970 |
| 1994-03-24 | 561 | 561 | 550 | 556 | 40,000 | 2,780 |
| 1994-03-23 | 569 | 569 | 551 | 551 | 21,000 | 2,755 |
| 1994-03-22 | 560 | 570 | 555 | 570 | 21,000 | 2,850 |
| 1994-03-18 | 575 | 581 | 575 | 575 | 32,000 | 2,875 |
| 1994-03-17 | 584 | 590 | 576 | 583 | 62,000 | 2,915 |
| 1994-03-16 | 570 | 585 | 565 | 585 | 131,000 | 2,925 |
| 1994-03-15 | 585 | 585 | 570 | 570 | 81,000 | 2,850 |
| 1994-03-14 | 580 | 589 | 576 | 585 | 48,000 | 2,925 |
| 1994-03-11 | 589 | 589 | 572 | 574 | 61,000 | 2,870 |
| 1994-03-10 | 595 | 595 | 581 | 581 | 36,000 | 2,905 |
| 1994-03-09 | 583 | 590 | 580 | 585 | 44,000 | 2,925 |
| 1994-03-08 | 605 | 605 | 572 | 572 | 79,000 | 2,860 |
| 1994-03-07 | 612 | 619 | 595 | 595 | 223,000 | 2,975 |
| 1994-03-04 | 590 | 615 | 581 | 605 | 366,000 | 3,025 |
| 1994-03-03 | 560 | 600 | 560 | 580 | 193,000 | 2,900 |
| 1994-03-02 | 530 | 577 | 530 | 575 | 237,000 | 2,875 |
| 1994-03-01 | 530 | 550 | 530 | 550 | 39,000 | 2,750 |
| 1994-02-28 | 530 | 540 | 525 | 525 | 60,000 | 2,625 |
| 1994-02-25 | 530 | 538 | 525 | 530 | 158,000 | 2,650 |
| 1994-02-24 | 530 | 540 | 530 | 535 | 22,000 | 2,675 |
| 1994-02-23 | 537 | 537 | 525 | 525 | 27,000 | 2,625 |
| 1994-02-22 | 565 | 565 | 536 | 536 | 15,000 | 2,680 |
| 1994-02-21 | 548 | 560 | 530 | 560 | 31,000 | 2,800 |
| 1994-02-18 | 527 | 530 | 525 | 528 | 27,000 | 2,640 |
| 1994-02-17 | 560 | 560 | 522 | 523 | 13,000 | 2,615 |
| 1994-02-16 | 566 | 570 | 560 | 569 | 23,000 | 2,845 |
| 1994-02-15 | 580 | 580 | 565 | 571 | 67,000 | 2,855 |
| 1994-02-14 | 550 | 600 | 550 | 591 | 172,000 | 2,955 |
| 1994-02-10 | 525 | 568 | 525 | 568 | 159,000 | 2,840 |
| 1994-02-09 | 531 | 540 | 515 | 515 | 35,000 | 2,575 |
| 1994-02-08 | 502 | 520 | 502 | 515 | 24,000 | 2,575 |
| 1994-02-07 | 510 | 510 | 500 | 500 | 5,000 | 2,500 |
| 1994-02-04 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1994-02-03 | 500 | 510 | 500 | 500 | 19,000 | 2,500 |
| 1994-02-02 | 512 | 512 | 500 | 510 | 15,000 | 2,550 |
| 1994-02-01 | 525 | 525 | 502 | 502 | 18,000 | 2,510 |
| 1994-01-31 | 505 | 521 | 504 | 516 | 24,000 | 2,580 |
| 1994-01-28 | 474 | 480 | 474 | 480 | 5,000 | 2,400 |
| 1994-01-27 | 480 | 489 | 470 | 470 | 9,000 | 2,350 |
| 1994-01-26 | 470 | 475 | 470 | 475 | 12,000 | 2,375 |
| 1994-01-25 | 459 | 460 | 455 | 460 | 25,000 | 2,300 |
| 1994-01-21 | 494 | 495 | 489 | 489 | 16,000 | 2,445 |
| 1994-01-20 | 490 | 493 | 486 | 489 | 18,000 | 2,445 |
| 1994-01-19 | 484 | 485 | 480 | 485 | 15,000 | 2,425 |
| 1994-01-18 | 480 | 488 | 480 | 488 | 18,000 | 2,440 |
| 1994-01-17 | 471 | 480 | 470 | 473 | 39,000 | 2,365 |
| 1994-01-14 | 461 | 465 | 455 | 465 | 12,000 | 2,325 |
| 1994-01-13 | 475 | 475 | 470 | 470 | 19,000 | 2,350 |
| 1994-01-12 | 460 | 470 | 455 | 470 | 19,000 | 2,350 |
| 1994-01-11 | 470 | 470 | 455 | 455 | 27,000 | 2,275 |
| 1994-01-10 | 452 | 456 | 450 | 455 | 27,000 | 2,275 |
| 1994-01-07 | 421 | 437 | 420 | 437 | 11,000 | 2,185 |
| 1994-01-06 | 415 | 420 | 415 | 420 | 5,000 | 2,100 |
| 1994-01-05 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1994-01-04 | 404 | 405 | 404 | 405 | 2,000 | 2,025 |
分割・併合履歴 ： [2017-09-27]1株→0.2株