3551 ダイニック(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 451 | 474 | 451 | 474 | 83,000 | 2,370 |
| 1996-12-27 | 469 | 469 | 455 | 456 | 62,000 | 2,280 |
| 1996-12-26 | 469 | 475 | 460 | 460 | 82,000 | 2,300 |
| 1996-12-25 | 460 | 464 | 450 | 464 | 60,000 | 2,320 |
| 1996-12-24 | 479 | 479 | 460 | 465 | 25,000 | 2,325 |
| 1996-12-20 | 480 | 485 | 451 | 480 | 110,000 | 2,400 |
| 1996-12-19 | 501 | 501 | 480 | 480 | 75,000 | 2,400 |
| 1996-12-18 | 519 | 519 | 508 | 517 | 47,000 | 2,585 |
| 1996-12-17 | 510 | 520 | 510 | 511 | 26,000 | 2,555 |
| 1996-12-16 | 510 | 520 | 510 | 515 | 6,000 | 2,575 |
| 1996-12-13 | 511 | 519 | 511 | 512 | 36,000 | 2,560 |
| 1996-12-12 | 524 | 524 | 520 | 520 | 24,000 | 2,600 |
| 1996-12-11 | 512 | 515 | 512 | 515 | 43,000 | 2,575 |
| 1996-12-10 | 534 | 534 | 510 | 510 | 52,000 | 2,550 |
| 1996-12-09 | 530 | 533 | 522 | 533 | 25,000 | 2,665 |
| 1996-12-06 | 533 | 540 | 523 | 524 | 61,000 | 2,620 |
| 1996-12-05 | 529 | 544 | 529 | 530 | 23,000 | 2,650 |
| 1996-12-04 | 535 | 535 | 529 | 532 | 28,000 | 2,660 |
| 1996-12-03 | 536 | 538 | 524 | 526 | 39,000 | 2,630 |
| 1996-12-02 | 526 | 546 | 522 | 526 | 37,000 | 2,630 |
| 1996-11-29 | 550 | 556 | 533 | 556 | 76,000 | 2,780 |
| 1996-11-28 | 560 | 570 | 550 | 558 | 56,000 | 2,790 |
| 1996-11-27 | 581 | 581 | 560 | 564 | 40,000 | 2,820 |
| 1996-11-26 | 595 | 595 | 575 | 575 | 23,000 | 2,875 |
| 1996-11-25 | 570 | 590 | 570 | 588 | 16,000 | 2,940 |
| 1996-11-22 | 575 | 580 | 562 | 580 | 69,000 | 2,900 |
| 1996-11-21 | 585 | 588 | 580 | 580 | 31,000 | 2,900 |
| 1996-11-20 | 593 | 600 | 586 | 600 | 17,000 | 3,000 |
| 1996-11-19 | 599 | 603 | 585 | 603 | 28,000 | 3,015 |
| 1996-11-18 | 595 | 597 | 586 | 597 | 10,000 | 2,985 |
| 1996-11-15 | 589 | 600 | 585 | 585 | 54,000 | 2,925 |
| 1996-11-14 | 607 | 607 | 590 | 593 | 88,000 | 2,965 |
| 1996-11-13 | 614 | 614 | 603 | 607 | 66,000 | 3,035 |
| 1996-11-12 | 621 | 622 | 611 | 619 | 41,000 | 3,095 |
| 1996-11-11 | 629 | 629 | 618 | 623 | 50,000 | 3,115 |
| 1996-11-08 | 622 | 630 | 612 | 630 | 65,000 | 3,150 |
| 1996-11-07 | 639 | 639 | 610 | 610 | 64,000 | 3,050 |
| 1996-11-06 | 613 | 640 | 607 | 640 | 87,000 | 3,200 |
| 1996-11-05 | 609 | 619 | 608 | 612 | 47,000 | 3,060 |
| 1996-11-01 | 610 | 617 | 606 | 616 | 79,000 | 3,080 |
| 1996-10-31 | 611 | 615 | 610 | 610 | 43,000 | 3,050 |
| 1996-10-30 | 624 | 624 | 600 | 618 | 67,000 | 3,090 |
| 1996-10-29 | 601 | 630 | 598 | 625 | 98,000 | 3,125 |
| 1996-10-28 | 616 | 616 | 597 | 598 | 58,000 | 2,990 |
| 1996-10-25 | 614 | 620 | 604 | 614 | 93,000 | 3,070 |
| 1996-10-24 | 630 | 630 | 623 | 624 | 39,000 | 3,120 |
| 1996-10-23 | 642 | 642 | 610 | 634 | 96,000 | 3,170 |
| 1996-10-22 | 631 | 655 | 621 | 634 | 194,000 | 3,170 |
| 1996-10-21 | 628 | 635 | 620 | 634 | 108,000 | 3,170 |
| 1996-10-18 | 623 | 629 | 611 | 618 | 108,000 | 3,090 |
| 1996-10-17 | 602 | 639 | 595 | 621 | 183,000 | 3,105 |
| 1996-10-16 | 600 | 600 | 593 | 600 | 130,000 | 3,000 |
| 1996-10-15 | 612 | 612 | 600 | 600 | 58,000 | 3,000 |
| 1996-10-14 | 602 | 602 | 591 | 602 | 82,000 | 3,010 |
| 1996-10-11 | 605 | 615 | 597 | 601 | 112,000 | 3,005 |
| 1996-10-09 | 625 | 625 | 613 | 615 | 190,000 | 3,075 |
| 1996-10-08 | 665 | 665 | 625 | 635 | 267,000 | 3,175 |
| 1996-10-07 | 670 | 708 | 661 | 680 | 978,000 | 3,400 |
| 1996-10-04 | 588 | 660 | 585 | 660 | 851,000 | 3,300 |
| 1996-10-03 | 589 | 598 | 580 | 598 | 142,000 | 2,990 |
| 1996-10-02 | 620 | 620 | 585 | 585 | 121,000 | 2,925 |
| 1996-10-01 | 580 | 621 | 576 | 610 | 169,000 | 3,050 |
| 1996-09-30 | 580 | 589 | 570 | 575 | 52,000 | 2,875 |
| 1996-09-27 | 570 | 574 | 560 | 570 | 144,000 | 2,850 |
| 1996-09-26 | 576 | 582 | 563 | 576 | 106,000 | 2,880 |
| 1996-09-25 | 570 | 570 | 565 | 570 | 64,000 | 2,850 |
| 1996-09-24 | 592 | 596 | 585 | 595 | 26,000 | 2,975 |
| 1996-09-20 | 590 | 600 | 576 | 590 | 161,000 | 2,950 |
| 1996-09-19 | 581 | 600 | 580 | 600 | 40,000 | 3,000 |
| 1996-09-18 | 610 | 610 | 580 | 582 | 44,000 | 2,910 |
| 1996-09-17 | 620 | 625 | 600 | 600 | 28,000 | 3,000 |
| 1996-09-13 | 590 | 601 | 590 | 591 | 64,000 | 2,955 |
| 1996-09-12 | 600 | 600 | 590 | 600 | 49,000 | 3,000 |
| 1996-09-11 | 629 | 635 | 614 | 614 | 54,000 | 3,070 |
| 1996-09-10 | 635 | 644 | 626 | 642 | 78,000 | 3,210 |
| 1996-09-09 | 646 | 650 | 626 | 627 | 21,000 | 3,135 |
| 1996-09-06 | 650 | 650 | 621 | 626 | 205,000 | 3,130 |
| 1996-09-05 | 594 | 680 | 591 | 665 | 314,000 | 3,325 |
| 1996-09-04 | 562 | 580 | 561 | 580 | 53,000 | 2,900 |
| 1996-09-03 | 560 | 560 | 550 | 558 | 38,000 | 2,790 |
| 1996-09-02 | 561 | 569 | 550 | 550 | 44,000 | 2,750 |
| 1996-08-30 | 580 | 581 | 570 | 580 | 32,000 | 2,900 |
| 1996-08-29 | 599 | 599 | 580 | 593 | 14,000 | 2,965 |
| 1996-08-28 | 620 | 620 | 590 | 590 | 44,000 | 2,950 |
| 1996-08-27 | 604 | 615 | 595 | 615 | 24,000 | 3,075 |
| 1996-08-26 | 620 | 620 | 605 | 615 | 26,000 | 3,075 |
| 1996-08-23 | 600 | 615 | 591 | 615 | 56,000 | 3,075 |
| 1996-08-22 | 622 | 634 | 620 | 620 | 84,000 | 3,100 |
| 1996-08-21 | 605 | 620 | 605 | 620 | 73,000 | 3,100 |
| 1996-08-20 | 610 | 610 | 600 | 605 | 49,000 | 3,025 |
| 1996-08-19 | 570 | 600 | 570 | 600 | 94,000 | 3,000 |
| 1996-08-16 | 554 | 580 | 553 | 580 | 37,000 | 2,900 |
| 1996-08-15 | 555 | 565 | 552 | 552 | 39,000 | 2,760 |
| 1996-08-14 | 547 | 571 | 540 | 553 | 50,000 | 2,765 |
| 1996-08-13 | 509 | 548 | 502 | 547 | 63,000 | 2,735 |
| 1996-08-12 | 495 | 508 | 491 | 495 | 155,000 | 2,475 |
| 1996-08-09 | 550 | 550 | 490 | 490 | 148,000 | 2,450 |
| 1996-08-08 | 532 | 550 | 526 | 540 | 96,000 | 2,700 |
| 1996-08-07 | 580 | 580 | 540 | 541 | 114,000 | 2,705 |
| 1996-08-06 | 567 | 570 | 545 | 570 | 90,000 | 2,850 |
| 1996-08-05 | 581 | 590 | 566 | 566 | 72,000 | 2,830 |
| 1996-08-02 | 594 | 600 | 570 | 571 | 82,000 | 2,855 |
| 1996-08-01 | 573 | 584 | 560 | 584 | 136,000 | 2,920 |
| 1996-07-31 | 594 | 595 | 565 | 580 | 171,000 | 2,900 |
| 1996-07-30 | 624 | 625 | 600 | 600 | 79,000 | 3,000 |
| 1996-07-29 | 651 | 655 | 630 | 640 | 42,000 | 3,200 |
| 1996-07-26 | 661 | 661 | 650 | 650 | 28,000 | 3,250 |
| 1996-07-25 | 670 | 670 | 639 | 660 | 34,000 | 3,300 |
| 1996-07-24 | 666 | 670 | 653 | 670 | 40,000 | 3,350 |
| 1996-07-23 | 695 | 695 | 661 | 670 | 39,000 | 3,350 |
| 1996-07-22 | 694 | 720 | 694 | 706 | 178,000 | 3,530 |
| 1996-07-19 | 658 | 686 | 657 | 681 | 36,000 | 3,405 |
| 1996-07-18 | 652 | 655 | 652 | 653 | 25,000 | 3,265 |
| 1996-07-17 | 662 | 662 | 647 | 647 | 71,000 | 3,235 |
| 1996-07-16 | 665 | 675 | 663 | 663 | 27,000 | 3,315 |
| 1996-07-15 | 665 | 676 | 665 | 665 | 33,000 | 3,325 |
| 1996-07-12 | 686 | 687 | 670 | 671 | 42,000 | 3,355 |
| 1996-07-11 | 700 | 700 | 680 | 686 | 34,000 | 3,430 |
| 1996-07-10 | 681 | 704 | 672 | 699 | 41,000 | 3,495 |
| 1996-07-09 | 680 | 680 | 671 | 671 | 64,000 | 3,355 |
| 1996-07-08 | 696 | 696 | 680 | 680 | 31,000 | 3,400 |
| 1996-07-05 | 699 | 700 | 691 | 695 | 42,000 | 3,475 |
| 1996-07-04 | 705 | 709 | 696 | 700 | 10,000 | 3,500 |
| 1996-07-03 | 704 | 705 | 693 | 693 | 60,000 | 3,465 |
| 1996-07-02 | 705 | 710 | 695 | 705 | 41,000 | 3,525 |
| 1996-07-01 | 705 | 705 | 690 | 698 | 39,000 | 3,490 |
| 1996-06-28 | 709 | 709 | 690 | 690 | 68,000 | 3,450 |
| 1996-06-27 | 693 | 700 | 692 | 693 | 65,000 | 3,465 |
| 1996-06-26 | 690 | 700 | 690 | 693 | 89,000 | 3,465 |
| 1996-06-25 | 700 | 706 | 690 | 700 | 85,000 | 3,500 |
| 1996-06-24 | 700 | 700 | 690 | 691 | 94,000 | 3,455 |
| 1996-06-21 | 700 | 700 | 690 | 694 | 51,000 | 3,470 |
| 1996-06-20 | 705 | 707 | 690 | 690 | 76,000 | 3,450 |
| 1996-06-19 | 701 | 710 | 701 | 710 | 42,000 | 3,550 |
| 1996-06-18 | 710 | 710 | 690 | 696 | 50,000 | 3,480 |
| 1996-06-17 | 715 | 723 | 710 | 711 | 32,000 | 3,555 |
| 1996-06-14 | 700 | 715 | 700 | 715 | 98,000 | 3,575 |
| 1996-06-13 | 749 | 750 | 730 | 730 | 62,000 | 3,650 |
| 1996-06-12 | 688 | 730 | 688 | 730 | 113,000 | 3,650 |
| 1996-06-11 | 682 | 700 | 681 | 686 | 56,000 | 3,430 |
| 1996-06-10 | 662 | 710 | 662 | 691 | 219,000 | 3,455 |
| 1996-06-07 | 719 | 719 | 652 | 652 | 271,000 | 3,260 |
| 1996-06-06 | 723 | 730 | 720 | 720 | 69,000 | 3,600 |
| 1996-06-05 | 733 | 735 | 720 | 723 | 77,000 | 3,615 |
| 1996-06-04 | 730 | 734 | 725 | 732 | 72,000 | 3,660 |
| 1996-06-03 | 774 | 778 | 720 | 736 | 115,000 | 3,680 |
| 1996-05-31 | 781 | 791 | 780 | 780 | 29,000 | 3,900 |
| 1996-05-30 | 801 | 802 | 780 | 780 | 56,000 | 3,900 |
| 1996-05-29 | 800 | 821 | 800 | 812 | 106,000 | 4,060 |
| 1996-05-28 | 765 | 783 | 764 | 778 | 65,000 | 3,890 |
| 1996-05-27 | 820 | 820 | 755 | 755 | 55,000 | 3,775 |
| 1996-05-24 | 752 | 820 | 752 | 810 | 107,000 | 4,050 |
| 1996-05-23 | 775 | 784 | 750 | 752 | 115,000 | 3,760 |
| 1996-05-22 | 804 | 805 | 760 | 785 | 164,000 | 3,925 |
| 1996-05-21 | 820 | 830 | 805 | 805 | 59,000 | 4,025 |
| 1996-05-20 | 840 | 840 | 811 | 812 | 41,000 | 4,060 |
| 1996-05-17 | 846 | 855 | 820 | 821 | 59,000 | 4,105 |
| 1996-05-16 | 818 | 850 | 818 | 826 | 68,000 | 4,130 |
| 1996-05-15 | 838 | 842 | 809 | 817 | 94,000 | 4,085 |
| 1996-05-14 | 840 | 840 | 808 | 820 | 226,000 | 4,100 |
| 1996-05-13 | 850 | 851 | 842 | 842 | 135,000 | 4,210 |
| 1996-05-10 | 865 | 865 | 850 | 855 | 73,000 | 4,275 |
| 1996-05-09 | 877 | 886 | 858 | 870 | 65,000 | 4,350 |
| 1996-05-08 | 880 | 895 | 858 | 875 | 103,000 | 4,375 |
| 1996-05-07 | 902 | 905 | 880 | 880 | 46,000 | 4,400 |
| 1996-05-02 | 901 | 915 | 900 | 912 | 71,000 | 4,560 |
| 1996-05-01 | 960 | 963 | 905 | 910 | 204,000 | 4,550 |
| 1996-04-30 | 851 | 960 | 851 | 960 | 279,000 | 4,800 |
| 1996-04-26 | 874 | 880 | 850 | 865 | 251,000 | 4,325 |
| 1996-04-25 | 901 | 903 | 870 | 884 | 344,000 | 4,420 |
| 1996-04-24 | 941 | 951 | 920 | 921 | 123,000 | 4,605 |
| 1996-04-23 | 970 | 970 | 941 | 941 | 119,000 | 4,705 |
| 1996-04-22 | 950 | 970 | 942 | 960 | 192,000 | 4,800 |
| 1996-04-19 | 998 | 998 | 940 | 948 | 265,000 | 4,740 |
| 1996-04-18 | 980 | 998 | 918 | 998 | 281,000 | 4,990 |
| 1996-04-17 | 1,010 | 1,020 | 980 | 1,000 | 309,000 | 5,000 |
| 1996-04-16 | 1,040 | 1,050 | 1,000 | 1,010 | 376,000 | 5,050 |
| 1996-04-15 | 1,090 | 1,110 | 1,050 | 1,050 | 188,000 | 5,250 |
| 1996-04-12 | 1,100 | 1,110 | 1,060 | 1,090 | 296,000 | 5,450 |
| 1996-04-11 | 1,070 | 1,110 | 1,050 | 1,080 | 430,000 | 5,400 |
| 1996-04-10 | 1,080 | 1,100 | 1,060 | 1,060 | 300,000 | 5,300 |
| 1996-04-09 | 1,050 | 1,140 | 1,040 | 1,080 | 779,000 | 5,400 |
| 1996-04-08 | 1,120 | 1,120 | 1,060 | 1,070 | 331,000 | 5,350 |
| 1996-04-05 | 1,150 | 1,160 | 1,100 | 1,120 | 1,404,000 | 5,600 |
| 1996-04-04 | 1,050 | 1,140 | 1,040 | 1,130 | 2,271,000 | 5,650 |
| 1996-04-03 | 1,020 | 1,030 | 1,010 | 1,010 | 213,000 | 5,050 |
| 1996-04-02 | 1,010 | 1,030 | 998 | 1,000 | 269,000 | 5,000 |
| 1996-04-01 | 1,030 | 1,050 | 994 | 1,000 | 524,000 | 5,000 |
| 1996-03-29 | 1,010 | 1,030 | 989 | 1,030 | 472,000 | 5,150 |
| 1996-03-28 | 1,040 | 1,100 | 1,000 | 1,000 | 1,343,000 | 5,000 |
| 1996-03-27 | 950 | 1,060 | 935 | 1,060 | 2,783,000 | 5,300 |
| 1996-03-26 | 930 | 981 | 912 | 960 | 949,000 | 4,800 |
| 1996-03-25 | 915 | 915 | 875 | 910 | 225,000 | 4,550 |
| 1996-03-22 | 926 | 946 | 860 | 895 | 912,000 | 4,475 |
| 1996-03-21 | 996 | 1,000 | 976 | 976 | 1,376,000 | 4,880 |
| 1996-03-19 | 809 | 916 | 778 | 916 | 909,000 | 4,580 |
| 1996-03-18 | 879 | 879 | 816 | 816 | 287,000 | 4,080 |
| 1996-03-15 | 875 | 898 | 850 | 855 | 585,000 | 4,275 |
| 1996-03-14 | 900 | 900 | 849 | 875 | 1,112,000 | 4,375 |
| 1996-03-13 | 1,000 | 1,020 | 899 | 919 | 2,864,000 | 4,595 |
| 1996-03-12 | 900 | 976 | 896 | 976 | 1,774,000 | 4,880 |
| 1996-03-11 | 870 | 876 | 865 | 876 | 3,162,000 | 4,380 |
| 1996-03-08 | 776 | 776 | 776 | 776 | 1,951,000 | 3,880 |
| 1996-03-07 | 580 | 676 | 580 | 676 | 722,000 | 3,380 |
| 1996-03-06 | 574 | 576 | 573 | 576 | 13,000 | 2,880 |
| 1996-03-05 | 566 | 576 | 566 | 576 | 12,000 | 2,880 |
| 1996-03-04 | 580 | 580 | 565 | 566 | 10,000 | 2,830 |
| 1996-03-01 | 572 | 576 | 565 | 565 | 15,000 | 2,825 |
| 1996-02-29 | 569 | 570 | 562 | 562 | 16,000 | 2,810 |
| 1996-02-28 | 570 | 588 | 570 | 583 | 27,000 | 2,915 |
| 1996-02-27 | 572 | 572 | 560 | 569 | 56,000 | 2,845 |
| 1996-02-26 | 588 | 588 | 570 | 588 | 10,000 | 2,940 |
| 1996-02-23 | 566 | 580 | 566 | 580 | 16,000 | 2,900 |
| 1996-02-22 | 567 | 568 | 565 | 565 | 38,000 | 2,825 |
| 1996-02-21 | 565 | 570 | 565 | 566 | 42,000 | 2,830 |
| 1996-02-20 | 565 | 588 | 560 | 580 | 41,000 | 2,900 |
| 1996-02-19 | 593 | 593 | 565 | 566 | 59,000 | 2,830 |
| 1996-02-16 | 622 | 622 | 565 | 598 | 93,000 | 2,990 |
| 1996-02-15 | 618 | 635 | 616 | 622 | 111,000 | 3,110 |
| 1996-02-14 | 620 | 635 | 615 | 625 | 178,000 | 3,125 |
| 1996-02-13 | 635 | 651 | 625 | 630 | 753,000 | 3,150 |
| 1996-02-09 | 625 | 626 | 601 | 615 | 134,000 | 3,075 |
| 1996-02-08 | 606 | 630 | 600 | 625 | 462,000 | 3,125 |
| 1996-02-07 | 620 | 620 | 588 | 605 | 522,000 | 3,025 |
| 1996-02-06 | 560 | 614 | 560 | 614 | 317,000 | 3,070 |
| 1996-02-05 | 580 | 580 | 565 | 565 | 68,000 | 2,825 |
| 1996-02-02 | 565 | 584 | 563 | 575 | 360,000 | 2,875 |
| 1996-02-01 | 565 | 565 | 547 | 560 | 96,000 | 2,800 |
| 1996-01-31 | 560 | 565 | 551 | 560 | 155,000 | 2,800 |
| 1996-01-30 | 562 | 573 | 550 | 560 | 211,000 | 2,800 |
| 1996-01-29 | 530 | 550 | 530 | 545 | 107,000 | 2,725 |
| 1996-01-26 | 517 | 525 | 516 | 520 | 11,000 | 2,600 |
| 1996-01-25 | 516 | 525 | 516 | 516 | 36,000 | 2,580 |
| 1996-01-24 | 509 | 519 | 505 | 519 | 14,000 | 2,595 |
| 1996-01-23 | 519 | 520 | 519 | 519 | 5,000 | 2,595 |
| 1996-01-22 | 524 | 524 | 520 | 520 | 17,000 | 2,600 |
| 1996-01-19 | 512 | 522 | 505 | 520 | 76,000 | 2,600 |
| 1996-01-18 | 530 | 535 | 515 | 515 | 65,000 | 2,575 |
| 1996-01-17 | 550 | 552 | 538 | 541 | 72,000 | 2,705 |
| 1996-01-16 | 548 | 549 | 542 | 549 | 54,000 | 2,745 |
| 1996-01-12 | 529 | 540 | 529 | 540 | 40,000 | 2,700 |
| 1996-01-11 | 542 | 550 | 525 | 525 | 29,000 | 2,625 |
| 1996-01-10 | 539 | 549 | 534 | 541 | 73,000 | 2,705 |
| 1996-01-09 | 520 | 539 | 520 | 539 | 64,000 | 2,695 |
| 1996-01-08 | 534 | 540 | 530 | 534 | 41,000 | 2,670 |
| 1996-01-05 | 530 | 539 | 520 | 539 | 27,000 | 2,695 |
| 1996-01-04 | 540 | 540 | 529 | 530 | 15,000 | 2,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株