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