3551 ダイニック(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	516	526	516	526	50,000	2,630
1995-12-28	505	525	505	525	89,000	2,625
1995-12-27	533	537	525	525	96,000	2,625
1995-12-26	540	540	535	535	37,000	2,675
1995-12-25	540	540	530	535	54,000	2,675
1995-12-22	550	552	525	530	127,000	2,650
1995-12-21	546	570	545	550	690,000	2,750
1995-12-20	524	550	518	540	680,000	2,700
1995-12-19	502	521	491	515	130,000	2,575
1995-12-18	488	510	488	508	101,000	2,540
1995-12-15	480	484	475	484	14,000	2,420
1995-12-14	486	490	481	481	33,000	2,405
1995-12-13	487	489	486	486	22,000	2,430
1995-12-12	490	490	484	489	33,000	2,445
1995-12-11	485	488	480	480	29,000	2,400
1995-12-08	480	490	480	487	38,000	2,435
1995-12-07	477	495	475	495	67,000	2,475
1995-12-06	476	477	475	477	35,000	2,385
1995-12-05	480	483	470	475	161,000	2,375
1995-12-04	466	478	466	477	109,000	2,385
1995-12-01	456	464	456	460	64,000	2,300
1995-11-30	446	455	446	455	17,000	2,275
1995-11-29	450	450	448	450	19,000	2,250
1995-11-28	450	450	446	446	29,000	2,230
1995-11-27	458	459	450	450	14,000	2,250
1995-11-24	445	452	445	452	15,000	2,260
1995-11-22	452	455	452	455	18,000	2,275
1995-11-21	452	452	452	452	74,000	2,260
1995-11-20	457	457	452	452	4,000	2,260
1995-11-17	450	454	441	442	34,000	2,210
1995-11-16	446	446	440	444	36,000	2,220
1995-11-15	455	455	446	446	17,000	2,230
1995-11-14	456	456	455	455	7,000	2,275
1995-11-13	455	465	455	455	17,000	2,275
1995-11-10	463	463	460	460	11,000	2,300
1995-11-09	476	476	466	466	10,000	2,330
1995-11-08	475	475	461	461	7,000	2,305
1995-11-07	465	475	465	475	6,000	2,375
1995-11-06	470	480	465	480	16,000	2,400
1995-11-02	479	480	474	480	13,000	2,400
1995-11-01	452	469	452	469	8,000	2,345
1995-10-31	455	455	441	441	17,000	2,205
1995-10-30	460	460	460	460	15,000	2,300
1995-10-27	465	472	465	472	17,000	2,360
1995-10-26	485	485	462	467	25,000	2,335
1995-10-25	480	480	474	477	26,000	2,385
1995-10-24	494	495	481	481	22,000	2,405
1995-10-23	499	499	489	490	12,000	2,450
1995-10-20	525	530	500	500	107,000	2,500
1995-10-19	504	518	501	515	106,000	2,575
1995-10-18	528	529	498	499	205,000	2,495
1995-10-17	491	520	491	520	240,000	2,600
1995-10-16	478	493	478	490	58,000	2,450
1995-10-13	476	476	472	472	58,000	2,360
1995-10-12	480	480	476	476	36,000	2,380
1995-10-11	480	480	475	477	63,000	2,385
1995-10-09	480	480	475	475	45,000	2,375
1995-10-06	465	475	464	475	24,000	2,375
1995-10-05	461	470	461	464	16,000	2,320
1995-10-04	460	460	460	460	26,000	2,300
1995-10-03	463	464	460	460	38,000	2,300
1995-10-02	465	465	459	459	32,000	2,295
1995-09-29	462	465	460	460	56,000	2,300
1995-09-28	461	462	460	460	20,000	2,300
1995-09-27	463	463	459	462	17,000	2,310
1995-09-26	461	461	458	458	26,000	2,290
1995-09-25	460	465	457	457	37,000	2,285
1995-09-22	442	450	442	450	46,000	2,250
1995-09-21	445	445	441	441	49,000	2,205
1995-09-20	450	458	450	450	55,000	2,250
1995-09-19	438	443	438	443	68,000	2,215
1995-09-18	459	460	438	438	151,000	2,190
1995-09-14	455	455	453	455	51,000	2,275
1995-09-13	457	457	451	451	20,000	2,255
1995-09-12	455	458	455	457	14,000	2,285
1995-09-11	460	462	458	458	29,000	2,290
1995-09-08	465	465	455	460	59,000	2,300
1995-09-07	465	465	450	450	12,000	2,250
1995-09-06	455	455	455	455	19,000	2,275
1995-09-05	461	467	456	467	24,000	2,335
1995-09-04	458	461	458	461	15,000	2,305
1995-09-01	461	461	456	460	13,000	2,300
1995-08-31	473	473	460	460	13,000	2,300
1995-08-30	484	488	473	473	57,000	2,365
1995-08-29	461	479	457	479	64,000	2,395
1995-08-28	463	463	456	457	9,000	2,285
1995-08-25	455	460	449	460	44,000	2,300
1995-08-24	455	455	445	454	52,000	2,270
1995-08-23	464	464	455	455	18,000	2,275
1995-08-22	470	473	462	465	29,000	2,325
1995-08-21	455	475	455	470	58,000	2,350
1995-08-18	451	455	441	455	31,000	2,275
1995-08-17	465	468	455	458	33,000	2,290
1995-08-16	451	460	449	460	102,000	2,300
1995-08-15	430	443	428	439	20,000	2,195
1995-08-14	421	422	420	422	11,000	2,110
1995-08-11	421	421	421	421	1,000	2,105
1995-08-10	418	423	418	423	12,000	2,115
1995-08-09	418	419	418	418	7,000	2,090
1995-08-08	438	438	433	438	11,000	2,190
1995-08-07	435	440	430	440	14,000	2,200
1995-08-04	421	436	421	435	13,000	2,175
1995-08-03	420	427	420	426	36,000	2,130
1995-08-02	415	416	411	416	10,000	2,080
1995-08-01	404	409	404	409	83,000	2,045
1995-07-31	415	420	415	419	46,000	2,095
1995-07-28	429	429	418	420	35,000	2,100
1995-07-27	419	430	419	430	67,000	2,150
1995-07-26	424	424	415	419	64,000	2,095
1995-07-25	430	430	420	425	19,000	2,125
1995-07-24	433	439	420	439	37,000	2,195
1995-07-21	455	455	427	428	57,000	2,140
1995-07-20	435	450	430	450	204,000	2,250
1995-07-19	430	435	430	430	105,000	2,150
1995-07-18	468	470	455	460	29,000	2,300
1995-07-17	450	470	450	468	36,000	2,340
1995-07-14	460	460	440	440	10,000	2,200
1995-07-13	473	473	450	459	28,000	2,295
1995-07-12	439	468	439	468	71,000	2,340
1995-07-11	440	440	430	430	4,000	2,150
1995-07-10	440	447	435	444	47,000	2,220
1995-07-07	416	439	416	439	45,000	2,195
1995-07-06	405	420	405	419	34,000	2,095
1995-07-05	381	410	381	410	13,000	2,050
1995-07-04	396	396	380	380	12,000	1,900
1995-07-03	415	415	395	395	2,000	1,975
1995-06-30	405	415	405	415	8,000	2,075
1995-06-29	415	415	405	405	17,000	2,025
1995-06-28	405	405	405	405	3,000	2,025
1995-06-27	425	425	405	405	18,000	2,025
1995-06-26	426	426	424	426	19,000	2,130
1995-06-23	383	396	383	396	7,000	1,980
1995-06-22	385	385	380	380	12,000	1,900
1995-06-21	387	395	384	390	17,000	1,950
1995-06-20	380	390	371	390	16,000	1,950
1995-06-19	375	379	370	379	11,000	1,895
1995-06-16	370	380	369	370	30,000	1,850
1995-06-15	356	369	355	369	8,000	1,845
1995-06-14	350	355	345	350	55,000	1,750
1995-06-13	370	370	350	350	41,000	1,750
1995-06-09	425	428	425	428	2,000	2,140
1995-06-08	420	428	420	428	7,000	2,140
1995-06-07	430	430	428	430	12,000	2,150
1995-06-06	415	434	415	434	10,000	2,170
1995-06-05	420	420	405	410	27,000	2,050
1995-06-02	431	435	424	424	10,000	2,120
1995-06-01	424	430	424	430	6,000	2,150
1995-05-31	429	429	429	429	2,000	2,145
1995-05-30	440	440	440	440	5,000	2,200
1995-05-29	455	455	440	440	8,000	2,200
1995-05-26	461	463	450	450	9,000	2,250
1995-05-25	456	456	456	456	4,000	2,280
1995-05-24	441	441	435	436	5,000	2,180
1995-05-23	439	440	439	440	22,000	2,200
1995-05-22	475	475	472	474	7,000	2,370
1995-05-19	456	479	451	479	14,000	2,395
1995-05-18	465	470	456	470	7,000	2,350
1995-05-17	468	468	468	468	2,000	2,340
1995-05-16	470	470	470	470	2,000	2,350
1995-05-15	470	470	457	465	8,000	2,325
1995-05-12	480	481	475	475	10,000	2,375
1995-05-11	490	493	485	490	13,000	2,450
1995-05-10	485	493	484	490	26,000	2,450
1995-05-09	473	485	473	481	38,000	2,405
1995-05-08	476	480	476	478	8,000	2,390
1995-05-02	470	475	465	475	11,000	2,375
1995-05-01	470	470	465	465	3,000	2,325
1995-04-27	485	485	471	480	38,000	2,400
1995-04-26	477	480	472	480	37,000	2,400
1995-04-25	479	480	476	476	21,000	2,380
1995-04-24	460	483	460	483	69,000	2,415
1995-04-21	451	460	451	460	26,000	2,300
1995-04-20	460	460	446	446	12,000	2,230
1995-04-19	460	460	460	460	3,000	2,300
1995-04-18	450	455	445	455	11,000	2,275
1995-04-17	450	450	450	450	7,000	2,250
1995-04-14	455	455	450	450	16,000	2,250
1995-04-13	450	450	446	450	14,000	2,250
1995-04-12	445	445	440	445	33,000	2,225
1995-04-11	445	450	444	450	14,000	2,250
1995-04-10	460	460	460	460	9,000	2,300
1995-04-07	460	460	460	460	2,000	2,300
1995-04-06	455	465	452	465	8,000	2,325
1995-04-05	446	446	445	445	4,000	2,225
1995-04-04	449	449	444	448	7,000	2,240
1995-04-03	444	448	444	448	13,000	2,240
1995-03-31	460	465	460	460	50,000	2,300
1995-03-30	451	455	451	455	5,000	2,275
1995-03-29	446	450	445	450	42,000	2,250
1995-03-28	444	445	438	445	169,000	2,225
1995-03-27	444	446	444	444	43,000	2,220
1995-03-24	457	457	444	444	50,000	2,220
1995-03-23	456	457	456	457	23,000	2,285
1995-03-22	456	456	456	456	20,000	2,280
1995-03-20	456	456	455	456	46,000	2,280
1995-03-17	460	460	456	456	10,000	2,280
1995-03-16	456	460	456	460	8,000	2,300
1995-03-15	456	460	456	460	12,000	2,300
1995-03-14	465	466	460	460	11,000	2,300
1995-03-13	465	467	460	465	60,000	2,325
1995-03-10	457	463	455	460	52,000	2,300
1995-03-09	460	460	451	451	132,000	2,255
1995-03-08	464	464	456	456	10,000	2,280
1995-03-07	465	465	465	465	5,000	2,325
1995-03-06	470	471	465	465	6,000	2,325
1995-03-03	469	469	469	469	4,000	2,345
1995-03-02	465	465	464	464	4,000	2,320
1995-03-01	455	455	455	455	13,000	2,275
1995-02-28	461	461	455	455	8,000	2,275
1995-02-27	450	450	450	450	7,000	2,250
1995-02-24	472	475	472	472	17,000	2,360
1995-02-23	474	475	472	472	51,000	2,360
1995-02-22	475	477	474	474	7,000	2,370
1995-02-21	474	478	474	474	13,000	2,370
1995-02-20	479	479	474	474	8,000	2,370
1995-02-17	478	480	472	473	21,000	2,365
1995-02-16	480	480	476	476	40,000	2,380
1995-02-15	476	485	476	485	9,000	2,425
1995-02-14	477	481	471	471	75,000	2,355
1995-02-13	492	492	476	476	15,000	2,380
1995-02-10	489	491	485	491	11,000	2,455
1995-02-09	490	490	485	490	28,000	2,450
1995-02-08	471	491	470	491	99,000	2,455
1995-02-07	471	471	462	470	53,000	2,350
1995-02-06	467	471	461	471	24,000	2,355
1995-02-03	473	476	473	473	25,000	2,365
1995-02-02	482	484	470	470	32,000	2,350
1995-02-01	483	484	474	474	30,000	2,370
1995-01-31	483	485	474	480	43,000	2,400
1995-01-30	480	485	473	473	24,000	2,365
1995-01-27	490	495	480	480	28,000	2,400
1995-01-26	496	496	480	480	29,000	2,400
1995-01-25	461	500	461	499	55,000	2,495
1995-01-24	471	479	440	460	114,000	2,300
1995-01-23	485	485	470	470	26,000	2,350
1995-01-20	480	485	480	480	13,000	2,400
1995-01-19	490	490	482	485	31,000	2,425
1995-01-18	491	495	491	493	41,000	2,465
1995-01-17	506	506	506	506	5,000	2,530
1995-01-13	535	535	516	516	10,000	2,580
1995-01-12	529	535	529	535	7,000	2,675
1995-01-11	540	540	524	530	23,000	2,650
1995-01-10	535	549	535	540	16,000	2,700
1995-01-09	534	544	530	537	7,000	2,685
1995-01-06	539	549	532	544	18,000	2,720
1995-01-05	550	550	530	549	16,000	2,745
1995-01-04	551	551	550	550	4,000	2,750

分割・併合履歴： [2017-09-27]1株→0.2株