3551 ダイニック(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 230 | 230 | 224 | 224 | 23,000 | 1,120 |
| 1997-12-29 | 219 | 227 | 204 | 220 | 66,000 | 1,100 |
| 1997-12-26 | 265 | 265 | 209 | 229 | 112,000 | 1,145 |
| 1997-12-25 | 279 | 290 | 269 | 270 | 70,000 | 1,350 |
| 1997-12-22 | 334 | 334 | 285 | 294 | 67,000 | 1,470 |
| 1997-12-19 | 337 | 337 | 320 | 333 | 109,000 | 1,665 |
| 1997-12-18 | 369 | 378 | 342 | 342 | 72,000 | 1,710 |
| 1997-12-17 | 380 | 380 | 360 | 364 | 33,000 | 1,820 |
| 1997-12-16 | 385 | 385 | 380 | 380 | 6,000 | 1,900 |
| 1997-12-15 | 385 | 397 | 385 | 397 | 5,000 | 1,985 |
| 1997-12-12 | 390 | 390 | 380 | 380 | 51,000 | 1,900 |
| 1997-12-11 | 430 | 430 | 385 | 385 | 22,000 | 1,925 |
| 1997-12-10 | 429 | 430 | 429 | 430 | 17,000 | 2,150 |
| 1997-12-09 | 399 | 399 | 399 | 399 | 3,000 | 1,995 |
| 1997-12-08 | 400 | 400 | 399 | 399 | 6,000 | 1,995 |
| 1997-12-05 | 399 | 405 | 399 | 405 | 4,000 | 2,025 |
| 1997-12-04 | 420 | 420 | 399 | 399 | 23,000 | 1,995 |
| 1997-12-03 | 423 | 431 | 420 | 430 | 22,000 | 2,150 |
| 1997-12-02 | 415 | 425 | 415 | 418 | 15,000 | 2,090 |
| 1997-12-01 | 380 | 395 | 380 | 395 | 13,000 | 1,975 |
| 1997-11-28 | 413 | 413 | 375 | 375 | 62,000 | 1,875 |
| 1997-11-27 | 433 | 434 | 395 | 403 | 39,000 | 2,015 |
| 1997-11-26 | 465 | 465 | 443 | 443 | 35,000 | 2,215 |
| 1997-11-25 | 469 | 469 | 459 | 460 | 6,000 | 2,300 |
| 1997-11-21 | 457 | 470 | 457 | 470 | 16,000 | 2,350 |
| 1997-11-20 | 450 | 456 | 450 | 456 | 5,000 | 2,280 |
| 1997-11-19 | 452 | 452 | 450 | 450 | 9,000 | 2,250 |
| 1997-11-18 | 469 | 469 | 452 | 457 | 16,000 | 2,285 |
| 1997-11-17 | 456 | 460 | 456 | 459 | 26,000 | 2,295 |
| 1997-11-14 | 459 | 461 | 459 | 460 | 3,000 | 2,300 |
| 1997-11-13 | 460 | 462 | 458 | 462 | 11,000 | 2,310 |
| 1997-11-12 | 475 | 475 | 464 | 465 | 11,000 | 2,325 |
| 1997-11-11 | 457 | 465 | 457 | 465 | 11,000 | 2,325 |
| 1997-11-07 | 479 | 479 | 457 | 462 | 10,000 | 2,310 |
| 1997-11-06 | 476 | 477 | 473 | 477 | 13,000 | 2,385 |
| 1997-11-05 | 480 | 480 | 476 | 476 | 5,000 | 2,380 |
| 1997-11-04 | 487 | 487 | 487 | 487 | 2,000 | 2,435 |
| 1997-10-31 | 466 | 482 | 466 | 477 | 7,000 | 2,385 |
| 1997-10-30 | 491 | 492 | 472 | 473 | 12,000 | 2,365 |
| 1997-10-29 | 521 | 530 | 492 | 492 | 16,000 | 2,460 |
| 1997-10-28 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 1997-10-27 | 515 | 526 | 510 | 524 | 19,000 | 2,620 |
| 1997-10-24 | 513 | 520 | 498 | 520 | 28,000 | 2,600 |
| 1997-10-23 | 523 | 523 | 523 | 523 | 8,000 | 2,615 |
| 1997-10-22 | 560 | 563 | 519 | 520 | 57,000 | 2,600 |
| 1997-10-21 | 523 | 535 | 522 | 535 | 62,000 | 2,675 |
| 1997-10-20 | 480 | 505 | 480 | 505 | 36,000 | 2,525 |
| 1997-10-17 | 473 | 485 | 473 | 480 | 31,000 | 2,400 |
| 1997-10-16 | 452 | 452 | 452 | 452 | 9,000 | 2,260 |
| 1997-10-15 | 446 | 456 | 446 | 456 | 15,000 | 2,280 |
| 1997-10-14 | 451 | 451 | 436 | 449 | 63,000 | 2,245 |
| 1997-10-13 | 452 | 456 | 448 | 455 | 52,000 | 2,275 |
| 1997-10-09 | 461 | 470 | 450 | 460 | 59,000 | 2,300 |
| 1997-10-08 | 471 | 471 | 450 | 465 | 58,000 | 2,325 |
| 1997-10-07 | 526 | 526 | 475 | 486 | 96,000 | 2,430 |
| 1997-10-06 | 581 | 593 | 536 | 536 | 197,000 | 2,680 |
| 1997-10-03 | 444 | 524 | 443 | 520 | 132,000 | 2,600 |
| 1997-10-02 | 456 | 469 | 437 | 444 | 206,000 | 2,220 |
| 1997-10-01 | 415 | 443 | 415 | 443 | 430,000 | 2,215 |
| 1997-09-30 | 495 | 506 | 449 | 449 | 161,000 | 2,245 |
| 1997-09-29 | 511 | 531 | 490 | 491 | 198,000 | 2,455 |
| 1997-09-26 | 560 | 568 | 530 | 530 | 52,000 | 2,650 |
| 1997-09-25 | 640 | 650 | 570 | 570 | 119,000 | 2,850 |
| 1997-09-24 | 621 | 635 | 620 | 635 | 98,000 | 3,175 |
| 1997-09-22 | 670 | 685 | 638 | 640 | 141,000 | 3,200 |
| 1997-09-19 | 646 | 670 | 630 | 670 | 80,000 | 3,350 |
| 1997-09-18 | 660 | 671 | 625 | 636 | 242,000 | 3,180 |
| 1997-09-17 | 691 | 720 | 660 | 662 | 357,000 | 3,310 |
| 1997-09-16 | 756 | 760 | 731 | 731 | 847,000 | 3,655 |
| 1997-09-12 | 790 | 797 | 786 | 786 | 486,000 | 3,930 |
| 1997-09-11 | 799 | 802 | 793 | 798 | 374,000 | 3,990 |
| 1997-09-10 | 812 | 834 | 800 | 805 | 537,000 | 4,025 |
| 1997-09-09 | 808 | 817 | 793 | 817 | 943,000 | 4,085 |
| 1997-09-08 | 813 | 843 | 813 | 818 | 660,000 | 4,090 |
| 1997-09-05 | 800 | 835 | 786 | 813 | 1,325,000 | 4,065 |
| 1997-09-04 | 837 | 869 | 770 | 820 | 2,194,000 | 4,100 |
| 1997-09-03 | 705 | 785 | 701 | 785 | 1,836,000 | 3,925 |
| 1997-09-02 | 593 | 685 | 593 | 685 | 2,029,000 | 3,425 |
| 1997-09-01 | 549 | 595 | 549 | 585 | 1,622,000 | 2,925 |
| 1997-08-29 | 481 | 543 | 481 | 540 | 1,152,000 | 2,700 |
| 1997-08-28 | 480 | 485 | 470 | 476 | 286,000 | 2,380 |
| 1997-08-27 | 475 | 480 | 460 | 470 | 91,000 | 2,350 |
| 1997-08-26 | 441 | 485 | 440 | 485 | 160,000 | 2,425 |
| 1997-08-25 | 420 | 423 | 409 | 421 | 54,000 | 2,105 |
| 1997-08-22 | 421 | 421 | 411 | 420 | 71,000 | 2,100 |
| 1997-08-21 | 475 | 495 | 465 | 473 | 317,000 | 2,365 |
| 1997-08-20 | 475 | 475 | 454 | 469 | 214,000 | 2,345 |
| 1997-08-19 | 390 | 430 | 390 | 425 | 73,000 | 2,125 |
| 1997-08-18 | 370 | 391 | 370 | 381 | 24,000 | 1,905 |
| 1997-08-15 | 368 | 380 | 368 | 380 | 11,000 | 1,900 |
| 1997-08-14 | 368 | 368 | 368 | 368 | 3,000 | 1,840 |
| 1997-08-13 | 355 | 355 | 350 | 350 | 5,000 | 1,750 |
| 1997-08-12 | 346 | 346 | 345 | 345 | 7,000 | 1,725 |
| 1997-08-11 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 1997-08-08 | 340 | 341 | 340 | 341 | 26,000 | 1,705 |
| 1997-08-07 | 344 | 345 | 340 | 343 | 21,000 | 1,715 |
| 1997-08-06 | 350 | 350 | 340 | 340 | 39,000 | 1,700 |
| 1997-08-05 | 373 | 374 | 360 | 360 | 35,000 | 1,800 |
| 1997-08-04 | 370 | 373 | 367 | 371 | 25,000 | 1,855 |
| 1997-08-01 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 1997-07-31 | 368 | 368 | 365 | 365 | 14,000 | 1,825 |
| 1997-07-30 | 370 | 370 | 365 | 366 | 23,000 | 1,830 |
| 1997-07-29 | 390 | 390 | 380 | 380 | 21,000 | 1,900 |
| 1997-07-28 | 391 | 391 | 380 | 390 | 13,000 | 1,950 |
| 1997-07-25 | 389 | 391 | 384 | 384 | 13,000 | 1,920 |
| 1997-07-24 | 390 | 390 | 385 | 385 | 6,000 | 1,925 |
| 1997-07-23 | 390 | 391 | 385 | 391 | 6,000 | 1,955 |
| 1997-07-22 | 392 | 394 | 391 | 391 | 4,000 | 1,955 |
| 1997-07-18 | 390 | 391 | 390 | 391 | 28,000 | 1,955 |
| 1997-07-17 | 400 | 400 | 390 | 390 | 30,000 | 1,950 |
| 1997-07-16 | 398 | 399 | 395 | 395 | 6,000 | 1,975 |
| 1997-07-15 | 392 | 401 | 392 | 398 | 18,000 | 1,990 |
| 1997-07-14 | 403 | 404 | 391 | 392 | 10,000 | 1,960 |
| 1997-07-11 | 415 | 415 | 404 | 404 | 20,000 | 2,020 |
| 1997-07-10 | 410 | 415 | 409 | 415 | 15,000 | 2,075 |
| 1997-07-09 | 410 | 410 | 403 | 410 | 15,000 | 2,050 |
| 1997-07-08 | 408 | 412 | 407 | 408 | 20,000 | 2,040 |
| 1997-07-07 | 410 | 417 | 410 | 417 | 12,000 | 2,085 |
| 1997-07-04 | 430 | 430 | 420 | 420 | 31,000 | 2,100 |
| 1997-07-03 | 432 | 432 | 431 | 431 | 9,000 | 2,155 |
| 1997-07-02 | 440 | 440 | 435 | 440 | 30,000 | 2,200 |
| 1997-07-01 | 435 | 435 | 430 | 431 | 20,000 | 2,155 |
| 1997-06-30 | 440 | 440 | 437 | 437 | 12,000 | 2,185 |
| 1997-06-27 | 451 | 451 | 440 | 440 | 8,000 | 2,200 |
| 1997-06-26 | 450 | 450 | 440 | 450 | 30,000 | 2,250 |
| 1997-06-25 | 442 | 445 | 442 | 443 | 17,000 | 2,215 |
| 1997-06-24 | 450 | 450 | 441 | 441 | 18,000 | 2,205 |
| 1997-06-23 | 454 | 455 | 450 | 451 | 15,000 | 2,255 |
| 1997-06-20 | 460 | 460 | 449 | 449 | 23,000 | 2,245 |
| 1997-06-19 | 460 | 463 | 460 | 460 | 6,000 | 2,300 |
| 1997-06-18 | 480 | 480 | 470 | 470 | 16,000 | 2,350 |
| 1997-06-17 | 486 | 486 | 480 | 480 | 34,000 | 2,400 |
| 1997-06-16 | 490 | 490 | 477 | 477 | 21,000 | 2,385 |
| 1997-06-13 | 490 | 490 | 476 | 480 | 78,000 | 2,400 |
| 1997-06-12 | 470 | 470 | 459 | 461 | 18,000 | 2,305 |
| 1997-06-11 | 460 | 468 | 454 | 468 | 18,000 | 2,340 |
| 1997-06-10 | 458 | 465 | 458 | 464 | 19,000 | 2,320 |
| 1997-06-09 | 475 | 475 | 451 | 453 | 37,000 | 2,265 |
| 1997-06-06 | 470 | 470 | 466 | 470 | 23,000 | 2,350 |
| 1997-06-05 | 480 | 480 | 466 | 466 | 29,000 | 2,330 |
| 1997-06-04 | 475 | 480 | 466 | 480 | 31,000 | 2,400 |
| 1997-06-03 | 473 | 485 | 473 | 475 | 34,000 | 2,375 |
| 1997-06-02 | 490 | 490 | 477 | 478 | 38,000 | 2,390 |
| 1997-05-30 | 506 | 507 | 485 | 486 | 61,000 | 2,430 |
| 1997-05-29 | 524 | 524 | 485 | 500 | 255,000 | 2,500 |
| 1997-05-28 | 452 | 521 | 452 | 514 | 438,000 | 2,570 |
| 1997-05-27 | 447 | 452 | 445 | 452 | 46,000 | 2,260 |
| 1997-05-26 | 449 | 449 | 440 | 442 | 23,000 | 2,210 |
| 1997-05-23 | 440 | 441 | 440 | 440 | 14,000 | 2,200 |
| 1997-05-22 | 449 | 450 | 440 | 440 | 30,000 | 2,200 |
| 1997-05-21 | 452 | 456 | 445 | 450 | 64,000 | 2,250 |
| 1997-05-20 | 445 | 459 | 445 | 457 | 81,000 | 2,285 |
| 1997-05-19 | 435 | 441 | 435 | 441 | 31,000 | 2,205 |
| 1997-05-16 | 431 | 435 | 431 | 435 | 40,000 | 2,175 |
| 1997-05-15 | 435 | 440 | 430 | 430 | 52,000 | 2,150 |
| 1997-05-14 | 443 | 445 | 430 | 430 | 39,000 | 2,150 |
| 1997-05-13 | 448 | 448 | 438 | 438 | 37,000 | 2,190 |
| 1997-05-12 | 420 | 450 | 420 | 448 | 51,000 | 2,240 |
| 1997-05-09 | 435 | 439 | 429 | 434 | 121,000 | 2,170 |
| 1997-05-08 | 401 | 439 | 401 | 435 | 123,000 | 2,175 |
| 1997-05-07 | 398 | 415 | 398 | 409 | 67,000 | 2,045 |
| 1997-05-06 | 386 | 398 | 386 | 393 | 72,000 | 1,965 |
| 1997-05-02 | 368 | 368 | 356 | 358 | 15,000 | 1,790 |
| 1997-05-01 | 365 | 370 | 365 | 368 | 42,000 | 1,840 |
| 1997-04-30 | 345 | 365 | 345 | 365 | 40,000 | 1,825 |
| 1997-04-28 | 360 | 360 | 350 | 350 | 73,000 | 1,750 |
| 1997-04-25 | 369 | 369 | 360 | 360 | 45,000 | 1,800 |
| 1997-04-24 | 370 | 371 | 365 | 365 | 20,000 | 1,825 |
| 1997-04-23 | 379 | 380 | 369 | 370 | 33,000 | 1,850 |
| 1997-04-22 | 385 | 394 | 380 | 380 | 66,000 | 1,900 |
| 1997-04-21 | 375 | 390 | 373 | 385 | 85,000 | 1,925 |
| 1997-04-18 | 355 | 365 | 351 | 365 | 63,000 | 1,825 |
| 1997-04-17 | 342 | 354 | 342 | 345 | 60,000 | 1,725 |
| 1997-04-16 | 323 | 330 | 323 | 330 | 35,000 | 1,650 |
| 1997-04-15 | 310 | 317 | 310 | 315 | 83,000 | 1,575 |
| 1997-04-14 | 320 | 320 | 310 | 310 | 24,000 | 1,550 |
| 1997-04-11 | 313 | 316 | 310 | 310 | 66,000 | 1,550 |
| 1997-04-10 | 316 | 325 | 315 | 315 | 52,000 | 1,575 |
| 1997-04-09 | 353 | 353 | 310 | 315 | 65,000 | 1,575 |
| 1997-04-08 | 331 | 353 | 329 | 353 | 78,000 | 1,765 |
| 1997-04-07 | 372 | 372 | 361 | 361 | 45,000 | 1,805 |
| 1997-04-04 | 383 | 383 | 370 | 370 | 397,000 | 1,850 |
| 1997-04-03 | 389 | 390 | 385 | 385 | 29,000 | 1,925 |
| 1997-04-02 | 393 | 393 | 387 | 389 | 26,000 | 1,945 |
| 1997-04-01 | 390 | 390 | 380 | 388 | 24,000 | 1,940 |
| 1997-03-31 | 377 | 390 | 377 | 390 | 8,000 | 1,950 |
| 1997-03-28 | 385 | 385 | 380 | 382 | 83,000 | 1,910 |
| 1997-03-27 | 400 | 405 | 396 | 396 | 72,000 | 1,980 |
| 1997-03-26 | 410 | 410 | 400 | 400 | 38,000 | 2,000 |
| 1997-03-25 | 418 | 423 | 415 | 423 | 18,000 | 2,115 |
| 1997-03-24 | 406 | 420 | 406 | 420 | 54,000 | 2,100 |
| 1997-03-21 | 425 | 425 | 415 | 416 | 12,000 | 2,080 |
| 1997-03-19 | 426 | 426 | 415 | 420 | 32,000 | 2,100 |
| 1997-03-18 | 412 | 424 | 412 | 424 | 12,000 | 2,120 |
| 1997-03-17 | 420 | 420 | 411 | 411 | 15,000 | 2,055 |
| 1997-03-14 | 411 | 414 | 411 | 414 | 23,000 | 2,070 |
| 1997-03-13 | 418 | 422 | 412 | 422 | 45,000 | 2,110 |
| 1997-03-12 | 425 | 425 | 420 | 420 | 19,000 | 2,100 |
| 1997-03-11 | 424 | 425 | 420 | 425 | 7,000 | 2,125 |
| 1997-03-10 | 425 | 428 | 420 | 427 | 19,000 | 2,135 |
| 1997-03-07 | 415 | 420 | 415 | 420 | 30,000 | 2,100 |
| 1997-03-06 | 440 | 440 | 415 | 420 | 58,000 | 2,100 |
| 1997-03-05 | 460 | 460 | 441 | 441 | 31,000 | 2,205 |
| 1997-03-04 | 454 | 465 | 450 | 456 | 50,000 | 2,280 |
| 1997-03-03 | 458 | 458 | 450 | 450 | 40,000 | 2,250 |
| 1997-02-28 | 451 | 460 | 449 | 453 | 56,000 | 2,265 |
| 1997-02-27 | 440 | 450 | 435 | 450 | 33,000 | 2,250 |
| 1997-02-26 | 425 | 439 | 425 | 435 | 82,000 | 2,175 |
| 1997-02-25 | 425 | 428 | 425 | 425 | 18,000 | 2,125 |
| 1997-02-24 | 430 | 430 | 421 | 430 | 40,000 | 2,150 |
| 1997-02-21 | 429 | 429 | 426 | 428 | 26,000 | 2,140 |
| 1997-02-20 | 430 | 430 | 428 | 428 | 29,000 | 2,140 |
| 1997-02-19 | 425 | 428 | 421 | 428 | 22,000 | 2,140 |
| 1997-02-18 | 435 | 440 | 426 | 426 | 14,000 | 2,130 |
| 1997-02-17 | 430 | 430 | 421 | 425 | 18,000 | 2,125 |
| 1997-02-14 | 432 | 432 | 425 | 425 | 28,000 | 2,125 |
| 1997-02-13 | 435 | 436 | 430 | 430 | 11,000 | 2,150 |
| 1997-02-12 | 425 | 436 | 425 | 426 | 35,000 | 2,130 |
| 1997-02-10 | 412 | 425 | 412 | 421 | 41,000 | 2,105 |
| 1997-02-07 | 409 | 415 | 406 | 411 | 57,000 | 2,055 |
| 1997-02-06 | 433 | 435 | 411 | 411 | 36,000 | 2,055 |
| 1997-02-05 | 450 | 450 | 430 | 430 | 35,000 | 2,150 |
| 1997-02-04 | 466 | 468 | 453 | 453 | 41,000 | 2,265 |
| 1997-02-03 | 455 | 456 | 455 | 456 | 3,000 | 2,280 |
| 1997-01-31 | 445 | 460 | 445 | 460 | 37,000 | 2,300 |
| 1997-01-30 | 450 | 451 | 450 | 450 | 38,000 | 2,250 |
| 1997-01-29 | 454 | 460 | 450 | 450 | 18,000 | 2,250 |
| 1997-01-28 | 459 | 459 | 454 | 459 | 38,000 | 2,295 |
| 1997-01-27 | 465 | 465 | 460 | 460 | 25,000 | 2,300 |
| 1997-01-24 | 461 | 465 | 460 | 460 | 44,000 | 2,300 |
| 1997-01-23 | 450 | 460 | 450 | 460 | 17,000 | 2,300 |
| 1997-01-22 | 453 | 460 | 453 | 458 | 26,000 | 2,290 |
| 1997-01-21 | 453 | 458 | 453 | 453 | 27,000 | 2,265 |
| 1997-01-20 | 463 | 463 | 458 | 458 | 34,000 | 2,290 |
| 1997-01-17 | 455 | 474 | 450 | 468 | 45,000 | 2,340 |
| 1997-01-16 | 446 | 455 | 440 | 450 | 47,000 | 2,250 |
| 1997-01-14 | 443 | 443 | 435 | 441 | 44,000 | 2,205 |
| 1997-01-13 | 415 | 439 | 405 | 439 | 107,000 | 2,195 |
| 1997-01-10 | 420 | 424 | 400 | 410 | 112,000 | 2,050 |
| 1997-01-09 | 443 | 443 | 420 | 420 | 59,000 | 2,100 |
| 1997-01-08 | 450 | 450 | 440 | 449 | 40,000 | 2,245 |
| 1997-01-07 | 465 | 465 | 450 | 450 | 44,000 | 2,250 |
| 1997-01-06 | 460 | 460 | 460 | 460 | 7,000 | 2,300 |
分割・併合履歴 ： [2017-09-27]1株→0.2株