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
1996-12-3045147445147483,0002,370
1996-12-2746946945545662,0002,280
1996-12-2646947546046082,0002,300
1996-12-2546046445046460,0002,320
1996-12-2447947946046525,0002,325
1996-12-20480485451480110,0002,400
1996-12-1950150148048075,0002,400
1996-12-1851951950851747,0002,585
1996-12-1751052051051126,0002,555
1996-12-165105205105156,0002,575
1996-12-1351151951151236,0002,560
1996-12-1252452452052024,0002,600
1996-12-1151251551251543,0002,575
1996-12-1053453451051052,0002,550
1996-12-0953053352253325,0002,665
1996-12-0653354052352461,0002,620
1996-12-0552954452953023,0002,650
1996-12-0453553552953228,0002,660
1996-12-0353653852452639,0002,630
1996-12-0252654652252637,0002,630
1996-11-2955055653355676,0002,780
1996-11-2856057055055856,0002,790
1996-11-2758158156056440,0002,820
1996-11-2659559557557523,0002,875
1996-11-2557059057058816,0002,940
1996-11-2257558056258069,0002,900
1996-11-2158558858058031,0002,900
1996-11-2059360058660017,0003,000
1996-11-1959960358560328,0003,015
1996-11-1859559758659710,0002,985
1996-11-1558960058558554,0002,925
1996-11-1460760759059388,0002,965
1996-11-1361461460360766,0003,035
1996-11-1262162261161941,0003,095
1996-11-1162962961862350,0003,115
1996-11-0862263061263065,0003,150
1996-11-0763963961061064,0003,050
1996-11-0661364060764087,0003,200
1996-11-0560961960861247,0003,060
1996-11-0161061760661679,0003,080
1996-10-3161161561061043,0003,050
1996-10-3062462460061867,0003,090
1996-10-2960163059862598,0003,125
1996-10-2861661659759858,0002,990
1996-10-2561462060461493,0003,070
1996-10-2463063062362439,0003,120
1996-10-2364264261063496,0003,170
1996-10-22631655621634194,0003,170
1996-10-21628635620634108,0003,170
1996-10-18623629611618108,0003,090
1996-10-17602639595621183,0003,105
1996-10-16600600593600130,0003,000
1996-10-1561261260060058,0003,000
1996-10-1460260259160282,0003,010
1996-10-11605615597601112,0003,005
1996-10-09625625613615190,0003,075
1996-10-08665665625635267,0003,175
1996-10-07670708661680978,0003,400
1996-10-04588660585660851,0003,300
1996-10-03589598580598142,0002,990
1996-10-02620620585585121,0002,925
1996-10-01580621576610169,0003,050
1996-09-3058058957057552,0002,875
1996-09-27570574560570144,0002,850
1996-09-26576582563576106,0002,880
1996-09-2557057056557064,0002,850
1996-09-2459259658559526,0002,975
1996-09-20590600576590161,0002,950
1996-09-1958160058060040,0003,000
1996-09-1861061058058244,0002,910
1996-09-1762062560060028,0003,000
1996-09-1359060159059164,0002,955
1996-09-1260060059060049,0003,000
1996-09-1162963561461454,0003,070
1996-09-1063564462664278,0003,210
1996-09-0964665062662721,0003,135
1996-09-06650650621626205,0003,130
1996-09-05594680591665314,0003,325
1996-09-0456258056158053,0002,900
1996-09-0356056055055838,0002,790
1996-09-0256156955055044,0002,750
1996-08-3058058157058032,0002,900
1996-08-2959959958059314,0002,965
1996-08-2862062059059044,0002,950
1996-08-2760461559561524,0003,075
1996-08-2662062060561526,0003,075
1996-08-2360061559161556,0003,075
1996-08-2262263462062084,0003,100
1996-08-2160562060562073,0003,100
1996-08-2061061060060549,0003,025
1996-08-1957060057060094,0003,000
1996-08-1655458055358037,0002,900
1996-08-1555556555255239,0002,760
1996-08-1454757154055350,0002,765
1996-08-1350954850254763,0002,735
1996-08-12495508491495155,0002,475
1996-08-09550550490490148,0002,450
1996-08-0853255052654096,0002,700
1996-08-07580580540541114,0002,705
1996-08-0656757054557090,0002,850
1996-08-0558159056656672,0002,830
1996-08-0259460057057182,0002,855
1996-08-01573584560584136,0002,920
1996-07-31594595565580171,0002,900
1996-07-3062462560060079,0003,000
1996-07-2965165563064042,0003,200
1996-07-2666166165065028,0003,250
1996-07-2567067063966034,0003,300
1996-07-2466667065367040,0003,350
1996-07-2369569566167039,0003,350
1996-07-22694720694706178,0003,530
1996-07-1965868665768136,0003,405
1996-07-1865265565265325,0003,265
1996-07-1766266264764771,0003,235
1996-07-1666567566366327,0003,315
1996-07-1566567666566533,0003,325
1996-07-1268668767067142,0003,355
1996-07-1170070068068634,0003,430
1996-07-1068170467269941,0003,495
1996-07-0968068067167164,0003,355
1996-07-0869669668068031,0003,400
1996-07-0569970069169542,0003,475
1996-07-0470570969670010,0003,500
1996-07-0370470569369360,0003,465
1996-07-0270571069570541,0003,525
1996-07-0170570569069839,0003,490
1996-06-2870970969069068,0003,450
1996-06-2769370069269365,0003,465
1996-06-2669070069069389,0003,465
1996-06-2570070669070085,0003,500
1996-06-2470070069069194,0003,455
1996-06-2170070069069451,0003,470
1996-06-2070570769069076,0003,450
1996-06-1970171070171042,0003,550
1996-06-1871071069069650,0003,480
1996-06-1771572371071132,0003,555
1996-06-1470071570071598,0003,575
1996-06-1374975073073062,0003,650
1996-06-12688730688730113,0003,650
1996-06-1168270068168656,0003,430
1996-06-10662710662691219,0003,455
1996-06-07719719652652271,0003,260
1996-06-0672373072072069,0003,600
1996-06-0573373572072377,0003,615
1996-06-0473073472573272,0003,660
1996-06-03774778720736115,0003,680
1996-05-3178179178078029,0003,900
1996-05-3080180278078056,0003,900
1996-05-29800821800812106,0004,060
1996-05-2876578376477865,0003,890
1996-05-2782082075575555,0003,775
1996-05-24752820752810107,0004,050
1996-05-23775784750752115,0003,760
1996-05-22804805760785164,0003,925
1996-05-2182083080580559,0004,025
1996-05-2084084081181241,0004,060
1996-05-1784685582082159,0004,105
1996-05-1681885081882668,0004,130
1996-05-1583884280981794,0004,085
1996-05-14840840808820226,0004,100
1996-05-13850851842842135,0004,210
1996-05-1086586585085573,0004,275
1996-05-0987788685887065,0004,350
1996-05-08880895858875103,0004,375
1996-05-0790290588088046,0004,400
1996-05-0290191590091271,0004,560
1996-05-01960963905910204,0004,550
1996-04-30851960851960279,0004,800
1996-04-26874880850865251,0004,325
1996-04-25901903870884344,0004,420
1996-04-24941951920921123,0004,605
1996-04-23970970941941119,0004,705
1996-04-22950970942960192,0004,800
1996-04-19998998940948265,0004,740
1996-04-18980998918998281,0004,990
1996-04-171,0101,0209801,000309,0005,000
1996-04-161,0401,0501,0001,010376,0005,050
1996-04-151,0901,1101,0501,050188,0005,250
1996-04-121,1001,1101,0601,090296,0005,450
1996-04-111,0701,1101,0501,080430,0005,400
1996-04-101,0801,1001,0601,060300,0005,300
1996-04-091,0501,1401,0401,080779,0005,400
1996-04-081,1201,1201,0601,070331,0005,350
1996-04-051,1501,1601,1001,1201,404,0005,600
1996-04-041,0501,1401,0401,1302,271,0005,650
1996-04-031,0201,0301,0101,010213,0005,050
1996-04-021,0101,0309981,000269,0005,000
1996-04-011,0301,0509941,000524,0005,000
1996-03-291,0101,0309891,030472,0005,150
1996-03-281,0401,1001,0001,0001,343,0005,000
1996-03-279501,0609351,0602,783,0005,300
1996-03-26930981912960949,0004,800
1996-03-25915915875910225,0004,550
1996-03-22926946860895912,0004,475
1996-03-219961,0009769761,376,0004,880
1996-03-19809916778916909,0004,580
1996-03-18879879816816287,0004,080
1996-03-15875898850855585,0004,275
1996-03-149009008498751,112,0004,375
1996-03-131,0001,0208999192,864,0004,595
1996-03-129009768969761,774,0004,880
1996-03-118708768658763,162,0004,380
1996-03-087767767767761,951,0003,880
1996-03-07580676580676722,0003,380
1996-03-0657457657357613,0002,880
1996-03-0556657656657612,0002,880
1996-03-0458058056556610,0002,830
1996-03-0157257656556515,0002,825
1996-02-2956957056256216,0002,810
1996-02-2857058857058327,0002,915
1996-02-2757257256056956,0002,845
1996-02-2658858857058810,0002,940
1996-02-2356658056658016,0002,900
1996-02-2256756856556538,0002,825
1996-02-2156557056556642,0002,830
1996-02-2056558856058041,0002,900
1996-02-1959359356556659,0002,830
1996-02-1662262256559893,0002,990
1996-02-15618635616622111,0003,110
1996-02-14620635615625178,0003,125
1996-02-13635651625630753,0003,150
1996-02-09625626601615134,0003,075
1996-02-08606630600625462,0003,125
1996-02-07620620588605522,0003,025
1996-02-06560614560614317,0003,070
1996-02-0558058056556568,0002,825
1996-02-02565584563575360,0002,875
1996-02-0156556554756096,0002,800
1996-01-31560565551560155,0002,800
1996-01-30562573550560211,0002,800
1996-01-29530550530545107,0002,725
1996-01-2651752551652011,0002,600
1996-01-2551652551651636,0002,580
1996-01-2450951950551914,0002,595
1996-01-235195205195195,0002,595
1996-01-2252452452052017,0002,600
1996-01-1951252250552076,0002,600
1996-01-1853053551551565,0002,575
1996-01-1755055253854172,0002,705
1996-01-1654854954254954,0002,745
1996-01-1252954052954040,0002,700
1996-01-1154255052552529,0002,625
1996-01-1053954953454173,0002,705
1996-01-0952053952053964,0002,695
1996-01-0853454053053441,0002,670
1996-01-0553053952053927,0002,695
1996-01-0454054052953015,0002,650

分割・併合履歴 : [2017-09-27]1株→0.2株