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
1994-12-3055655955155117,0002,755
1994-12-2956456455155118,0002,755
1994-12-2855057155056080,0002,800
1994-12-2753956053555563,0002,775
1994-12-26529535520535111,0002,675
1994-12-22509528509519100,0002,595
1994-12-2148051148051088,0002,550
1994-12-2049049048448554,0002,425
1994-12-1948048247948096,0002,400
1994-12-1648649047948058,0002,400
1994-12-1549049449049135,0002,455
1994-12-1450050450050038,0002,500
1994-12-1350650650050219,0002,510
1994-12-1251051050550524,0002,525
1994-12-0951652051552012,0002,600
1994-12-085155155155155,0002,575
1994-12-0751551551551522,0002,575
1994-12-0651751751551510,0002,575
1994-12-0551853751753717,0002,685
1994-12-0252352651651912,0002,595
1994-12-0152052752052516,0002,625
1994-11-3051051950051530,0002,575
1994-11-2951051951051512,0002,575
1994-11-2852052051051017,0002,550
1994-11-2552052050150522,0002,525
1994-11-2453053052052017,0002,600
1994-11-2254054054054024,0002,700
1994-11-2154154153853818,0002,690
1994-11-1854154153653881,0002,690
1994-11-175505505405406,0002,700
1994-11-1655056855056013,0002,800
1994-11-1557557556056014,0002,800
1994-11-145505505405406,0002,700
1994-11-1156056055055111,0002,755
1994-11-105605605605604,0002,800
1994-11-0957057056056011,0002,800
1994-11-0860060058058010,0002,900
1994-11-0760560559560028,0003,000
1994-11-0459059058058511,0002,925
1994-11-025905905905904,0002,950
1994-11-015905905815815,0002,905
1994-10-315815905815908,0002,950
1994-10-285915915765765,0002,880
1994-10-2759059057557521,0002,875
1994-10-2660460459560026,0003,000
1994-10-2559060559060511,0003,025
1994-10-2458959058058015,0002,900
1994-10-215915915715719,0002,855
1994-10-206016016016014,0003,005
1994-10-196006016006017,0003,005
1994-10-1860860859959913,0002,995
1994-10-176096096096093,0003,045
1994-10-1460160960160922,0003,045
1994-10-136106106096105,0003,050
1994-10-1261861861061010,0003,050
1994-10-1161161161061016,0003,050
1994-10-0762062061061010,0003,050
1994-10-066106206106206,0003,100
1994-10-0561061561061027,0003,050
1994-10-0461961961061010,0003,050
1994-10-0363063061261227,0003,060
1994-09-3061062461062441,0003,120
1994-09-2960960960060021,0003,000
1994-09-2859060559060525,0003,025
1994-09-275905905805808,0002,900
1994-09-2658058057057036,0002,850
1994-09-2257958057057062,0002,850
1994-09-2155756055155552,0002,775
1994-09-20560560550555128,0002,775
1994-09-1958058056056016,0002,800
1994-09-1658558557858060,0002,900
1994-09-1457858057557540,0002,875
1994-09-1357557857157834,0002,890
1994-09-1257557557057018,0002,850
1994-09-0958558557557519,0002,875
1994-09-0859159157057041,0002,850
1994-09-0760060059159174,0002,955
1994-09-0660060759760750,0003,035
1994-09-0560161059559521,0002,975
1994-09-0260060059960019,0003,000
1994-09-0160060059859835,0002,990
1994-08-3160560560060083,0003,000
1994-08-3060161160160216,0003,010
1994-08-2960660660160515,0003,025
1994-08-2660960959659661,0002,980
1994-08-2561061160360583,0003,025
1994-08-2462062060560542,0003,025
1994-08-2361761761761713,0003,085
1994-08-226266266176175,0003,085
1994-08-196136166136168,0003,080
1994-08-186306306306306,0003,150
1994-08-1762063062062910,0003,145
1994-08-1663063060161095,0003,050
1994-08-156216306206209,0003,100
1994-08-1262662661662012,0003,100
1994-08-1162062061661618,0003,080
1994-08-1062062062062011,0003,100
1994-08-0961561561561512,0003,075
1994-08-086156156156151,0003,075
1994-08-0562062061061526,0003,075
1994-08-0461762561662040,0003,100
1994-08-0361662061462051,0003,100
1994-08-026196196076155,0003,075
1994-08-0162962960860919,0003,045
1994-07-2961562761562719,0003,135
1994-07-2860261559161535,0003,075
1994-07-2762162160061047,0003,050
1994-07-26630630610615193,0003,075
1994-07-2564564564064017,0003,200
1994-07-226466466466469,0003,230
1994-07-2165665665065018,0003,250
1994-07-2064664964564633,0003,230
1994-07-1965965964564522,0003,225
1994-07-1866066065566011,0003,300
1994-07-1564664964564522,0003,225
1994-07-1464065064064221,0003,210
1994-07-1363764963764031,0003,200
1994-07-1265065064065034,0003,250
1994-07-1166466565065027,0003,250
1994-07-0867067967067060,0003,350
1994-07-0767568067067053,0003,350
1994-07-0668368567068351,0003,415
1994-07-0568068968068353,0003,415
1994-07-0468069067069040,0003,450
1994-07-0167968067068036,0003,400
1994-06-3067068566568548,0003,425
1994-06-2969169567067534,0003,375
1994-06-2869069568169028,0003,450
1994-06-2767068067067036,0003,350
1994-06-2470570569069036,0003,450
1994-06-2370271070070549,0003,525
1994-06-2268370068370059,0003,500
1994-06-2170971070070384,0003,515
1994-06-20728728716716127,0003,580
1994-06-17716735710725384,0003,625
1994-06-16710710704705149,0003,525
1994-06-15690710689710402,0003,550
1994-06-1469069368768767,0003,435
1994-06-13688695680690140,0003,450
1994-06-1067469067468375,0003,415
1994-06-0969469467368498,0003,420
1994-06-08670699670683344,0003,415
1994-06-0766967966567084,0003,350
1994-06-06696699670679388,0003,395
1994-06-03660691645686335,0003,430
1994-06-0264566064565029,0003,250
1994-06-0165165364064532,0003,225
1994-05-3165966065065145,0003,255
1994-05-30640658640658116,0003,290
1994-05-2763563562562942,0003,145
1994-05-2663963962562518,0003,125
1994-05-2562263262262917,0003,145
1994-05-2464464462863829,0003,190
1994-05-2363864563863937,0003,195
1994-05-20645659640655103,0003,275
1994-05-1964164163063026,0003,150
1994-05-1864865063163139,0003,155
1994-05-1764964964064126,0003,205
1994-05-1665065064164148,0003,205
1994-05-1364064063064043,0003,200
1994-05-1264064062562527,0003,125
1994-05-1163664563563541,0003,175
1994-05-1063864263563559,0003,175
1994-05-0963563862663053,0003,150
1994-05-0663663962562546,0003,125
1994-05-0261261560160228,0003,010
1994-04-2861361561061238,0003,060
1994-04-2763063061061159,0003,055
1994-04-2662764062062082,0003,100
1994-04-2564064062762733,0003,135
1994-04-22655660640640109,0003,200
1994-04-2163964863064568,0003,225
1994-04-20670676644645421,0003,225
1994-04-19620667619665603,0003,325
1994-04-1862062061061541,0003,075
1994-04-1560862060560541,0003,025
1994-04-1462562660560759,0003,035
1994-04-13591629591625223,0003,125
1994-04-1259159958158131,0002,905
1994-04-1158060058058116,0002,905
1994-04-0859060057957972,0002,895
1994-04-075855935835909,0002,950
1994-04-0658558556357421,0002,870
1994-04-0556858256657511,0002,875
1994-04-0455556055555524,0002,775
1994-04-0157557656556526,0002,825
1994-03-3158058557358510,0002,925
1994-03-3057559056959035,0002,950
1994-03-2961861958558588,0002,925
1994-03-28600619585616118,0003,080
1994-03-2556659456059465,0002,970
1994-03-2456156155055640,0002,780
1994-03-2356956955155121,0002,755
1994-03-2256057055557021,0002,850
1994-03-1857558157557532,0002,875
1994-03-1758459057658362,0002,915
1994-03-16570585565585131,0002,925
1994-03-1558558557057081,0002,850
1994-03-1458058957658548,0002,925
1994-03-1158958957257461,0002,870
1994-03-1059559558158136,0002,905
1994-03-0958359058058544,0002,925
1994-03-0860560557257279,0002,860
1994-03-07612619595595223,0002,975
1994-03-04590615581605366,0003,025
1994-03-03560600560580193,0002,900
1994-03-02530577530575237,0002,875
1994-03-0153055053055039,0002,750
1994-02-2853054052552560,0002,625
1994-02-25530538525530158,0002,650
1994-02-2453054053053522,0002,675
1994-02-2353753752552527,0002,625
1994-02-2256556553653615,0002,680
1994-02-2154856053056031,0002,800
1994-02-1852753052552827,0002,640
1994-02-1756056052252313,0002,615
1994-02-1656657056056923,0002,845
1994-02-1558058056557167,0002,855
1994-02-14550600550591172,0002,955
1994-02-10525568525568159,0002,840
1994-02-0953154051551535,0002,575
1994-02-0850252050251524,0002,575
1994-02-075105105005005,0002,500
1994-02-045005005005003,0002,500
1994-02-0350051050050019,0002,500
1994-02-0251251250051015,0002,550
1994-02-0152552550250218,0002,510
1994-01-3150552150451624,0002,580
1994-01-284744804744805,0002,400
1994-01-274804894704709,0002,350
1994-01-2647047547047512,0002,375
1994-01-2545946045546025,0002,300
1994-01-2149449548948916,0002,445
1994-01-2049049348648918,0002,445
1994-01-1948448548048515,0002,425
1994-01-1848048848048818,0002,440
1994-01-1747148047047339,0002,365
1994-01-1446146545546512,0002,325
1994-01-1347547547047019,0002,350
1994-01-1246047045547019,0002,350
1994-01-1147047045545527,0002,275
1994-01-1045245645045527,0002,275
1994-01-0742143742043711,0002,185
1994-01-064154204154205,0002,100
1994-01-054204204204203,0002,100
1994-01-044044054044052,0002,025

分割・併合履歴 : [2017-09-27]1株→0.2株