3551 ダイニック(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 221 | 225 | 220 | 225 | 4,000 | 1,125 |
| 1998-12-29 | 225 | 227 | 220 | 220 | 16,000 | 1,100 |
| 1998-12-28 | 238 | 238 | 227 | 227 | 13,000 | 1,135 |
| 1998-12-25 | 238 | 238 | 228 | 228 | 18,000 | 1,140 |
| 1998-12-24 | 234 | 234 | 228 | 228 | 17,000 | 1,140 |
| 1998-12-22 | 230 | 235 | 230 | 235 | 15,000 | 1,175 |
| 1998-12-21 | 235 | 235 | 229 | 230 | 10,000 | 1,150 |
| 1998-12-18 | 242 | 242 | 228 | 230 | 9,000 | 1,150 |
| 1998-12-17 | 232 | 232 | 228 | 228 | 12,000 | 1,140 |
| 1998-12-16 | 241 | 241 | 232 | 232 | 9,000 | 1,160 |
| 1998-12-15 | 236 | 236 | 236 | 236 | 7,000 | 1,180 |
| 1998-12-14 | 239 | 247 | 236 | 236 | 16,000 | 1,180 |
| 1998-12-11 | 256 | 256 | 254 | 254 | 21,000 | 1,270 |
| 1998-12-10 | 260 | 261 | 253 | 259 | 64,000 | 1,295 |
| 1998-12-09 | 245 | 255 | 245 | 253 | 47,000 | 1,265 |
| 1998-12-08 | 240 | 253 | 240 | 242 | 13,000 | 1,210 |
| 1998-12-07 | 241 | 255 | 236 | 255 | 23,000 | 1,275 |
| 1998-12-04 | 240 | 243 | 240 | 243 | 10,000 | 1,215 |
| 1998-12-03 | 246 | 250 | 238 | 238 | 38,000 | 1,190 |
| 1998-12-02 | 247 | 247 | 240 | 245 | 24,000 | 1,225 |
| 1998-12-01 | 248 | 250 | 241 | 241 | 43,000 | 1,205 |
| 1998-11-30 | 270 | 270 | 255 | 258 | 58,000 | 1,290 |
| 1998-11-27 | 266 | 272 | 260 | 261 | 188,000 | 1,305 |
| 1998-11-26 | 230 | 263 | 224 | 256 | 213,000 | 1,280 |
| 1998-11-25 | 230 | 230 | 222 | 225 | 55,000 | 1,125 |
| 1998-11-24 | 230 | 230 | 224 | 229 | 69,000 | 1,145 |
| 1998-11-20 | 221 | 222 | 220 | 221 | 51,000 | 1,105 |
| 1998-11-19 | 235 | 235 | 223 | 223 | 101,000 | 1,115 |
| 1998-11-18 | 212 | 235 | 212 | 235 | 91,000 | 1,175 |
| 1998-11-17 | 211 | 215 | 210 | 212 | 29,000 | 1,060 |
| 1998-11-16 | 211 | 215 | 211 | 215 | 20,000 | 1,075 |
| 1998-11-13 | 210 | 210 | 210 | 210 | 8,000 | 1,050 |
| 1998-11-12 | 220 | 220 | 210 | 219 | 11,000 | 1,095 |
| 1998-11-11 | 211 | 215 | 210 | 215 | 14,000 | 1,075 |
| 1998-11-10 | 220 | 220 | 210 | 212 | 20,000 | 1,060 |
| 1998-11-09 | 220 | 220 | 215 | 218 | 15,000 | 1,090 |
| 1998-11-06 | 216 | 216 | 210 | 210 | 17,000 | 1,050 |
| 1998-11-05 | 219 | 220 | 215 | 216 | 20,000 | 1,080 |
| 1998-11-04 | 215 | 220 | 210 | 210 | 30,000 | 1,050 |
| 1998-11-02 | 211 | 215 | 204 | 210 | 15,000 | 1,050 |
| 1998-10-30 | 201 | 210 | 200 | 210 | 26,000 | 1,050 |
| 1998-10-29 | 210 | 210 | 201 | 201 | 11,000 | 1,005 |
| 1998-10-28 | 206 | 210 | 206 | 206 | 13,000 | 1,030 |
| 1998-10-27 | 220 | 220 | 206 | 206 | 10,000 | 1,030 |
| 1998-10-26 | 215 | 215 | 206 | 206 | 16,000 | 1,030 |
| 1998-10-23 | 222 | 222 | 210 | 215 | 22,000 | 1,075 |
| 1998-10-22 | 220 | 225 | 215 | 223 | 28,000 | 1,115 |
| 1998-10-21 | 209 | 215 | 209 | 211 | 17,000 | 1,055 |
| 1998-10-20 | 211 | 215 | 210 | 210 | 14,000 | 1,050 |
| 1998-10-19 | 210 | 210 | 206 | 206 | 11,000 | 1,030 |
| 1998-10-16 | 210 | 215 | 210 | 215 | 7,000 | 1,075 |
| 1998-10-15 | 215 | 216 | 201 | 201 | 17,000 | 1,005 |
| 1998-10-14 | 221 | 225 | 215 | 215 | 30,000 | 1,075 |
| 1998-10-13 | 215 | 216 | 215 | 215 | 30,000 | 1,075 |
| 1998-10-12 | 220 | 220 | 210 | 210 | 58,000 | 1,050 |
| 1998-10-09 | 217 | 221 | 203 | 205 | 28,000 | 1,025 |
| 1998-10-08 | 217 | 217 | 215 | 215 | 25,000 | 1,075 |
| 1998-10-07 | 210 | 220 | 209 | 217 | 41,000 | 1,085 |
| 1998-10-06 | 191 | 213 | 191 | 203 | 20,000 | 1,015 |
| 1998-10-05 | 217 | 218 | 185 | 185 | 23,000 | 925 |
| 1998-10-02 | 185 | 212 | 180 | 212 | 38,000 | 1,060 |
| 1998-10-01 | 195 | 196 | 183 | 183 | 40,000 | 915 |
| 1998-09-30 | 205 | 207 | 195 | 195 | 81,000 | 975 |
| 1998-09-29 | 212 | 212 | 208 | 212 | 51,000 | 1,060 |
| 1998-09-28 | 215 | 215 | 210 | 211 | 37,000 | 1,055 |
| 1998-09-25 | 220 | 222 | 210 | 210 | 40,000 | 1,050 |
| 1998-09-24 | 230 | 230 | 220 | 222 | 10,000 | 1,110 |
| 1998-09-22 | 220 | 230 | 215 | 230 | 38,000 | 1,150 |
| 1998-09-21 | 220 | 229 | 220 | 221 | 21,000 | 1,105 |
| 1998-09-18 | 221 | 225 | 219 | 220 | 21,000 | 1,100 |
| 1998-09-17 | 222 | 227 | 216 | 216 | 117,000 | 1,080 |
| 1998-09-16 | 227 | 230 | 216 | 216 | 48,000 | 1,080 |
| 1998-09-14 | 230 | 231 | 225 | 225 | 56,000 | 1,125 |
| 1998-09-11 | 235 | 236 | 222 | 229 | 90,000 | 1,145 |
| 1998-09-10 | 250 | 250 | 230 | 230 | 82,000 | 1,150 |
| 1998-09-09 | 257 | 257 | 248 | 248 | 30,000 | 1,240 |
| 1998-09-08 | 256 | 261 | 256 | 257 | 29,000 | 1,285 |
| 1998-09-07 | 240 | 255 | 230 | 255 | 41,000 | 1,275 |
| 1998-09-04 | 255 | 255 | 225 | 230 | 465,000 | 1,150 |
| 1998-09-03 | 255 | 255 | 250 | 250 | 70,000 | 1,250 |
| 1998-09-02 | 258 | 262 | 250 | 253 | 131,000 | 1,265 |
| 1998-09-01 | 255 | 256 | 252 | 253 | 22,000 | 1,265 |
| 1998-08-31 | 261 | 261 | 255 | 255 | 28,000 | 1,275 |
| 1998-08-28 | 269 | 269 | 255 | 260 | 47,000 | 1,300 |
| 1998-08-27 | 285 | 285 | 280 | 280 | 19,000 | 1,400 |
| 1998-08-26 | 305 | 305 | 286 | 286 | 53,000 | 1,430 |
| 1998-08-25 | 288 | 300 | 288 | 300 | 4,000 | 1,500 |
| 1998-08-24 | 295 | 297 | 288 | 288 | 20,000 | 1,440 |
| 1998-08-21 | 297 | 300 | 295 | 297 | 7,000 | 1,485 |
| 1998-08-20 | 296 | 305 | 296 | 305 | 6,000 | 1,525 |
| 1998-08-19 | 293 | 300 | 293 | 295 | 5,000 | 1,475 |
| 1998-08-18 | 290 | 292 | 290 | 292 | 3,000 | 1,460 |
| 1998-08-17 | 290 | 295 | 290 | 290 | 7,000 | 1,450 |
| 1998-08-14 | 295 | 295 | 286 | 286 | 4,000 | 1,430 |
| 1998-08-13 | 295 | 300 | 280 | 290 | 37,000 | 1,450 |
| 1998-08-12 | 300 | 300 | 295 | 295 | 8,000 | 1,475 |
| 1998-08-11 | 300 | 300 | 300 | 300 | 17,000 | 1,500 |
| 1998-08-10 | 305 | 305 | 305 | 305 | 7,000 | 1,525 |
| 1998-08-07 | 314 | 315 | 310 | 310 | 18,000 | 1,550 |
| 1998-08-06 | 311 | 313 | 310 | 311 | 9,000 | 1,555 |
| 1998-08-05 | 310 | 315 | 310 | 315 | 16,000 | 1,575 |
| 1998-08-04 | 315 | 316 | 311 | 311 | 25,000 | 1,555 |
| 1998-08-03 | 321 | 321 | 316 | 316 | 6,000 | 1,580 |
| 1998-07-31 | 315 | 316 | 314 | 316 | 44,000 | 1,580 |
| 1998-07-30 | 316 | 316 | 314 | 314 | 46,000 | 1,570 |
| 1998-07-29 | 313 | 320 | 313 | 315 | 27,000 | 1,575 |
| 1998-07-28 | 321 | 323 | 313 | 313 | 31,000 | 1,565 |
| 1998-07-27 | 325 | 328 | 322 | 322 | 17,000 | 1,610 |
| 1998-07-24 | 330 | 335 | 320 | 325 | 42,000 | 1,625 |
| 1998-07-23 | 338 | 338 | 323 | 323 | 37,000 | 1,615 |
| 1998-07-22 | 340 | 340 | 337 | 337 | 6,000 | 1,685 |
| 1998-07-21 | 360 | 360 | 350 | 350 | 12,000 | 1,750 |
| 1998-07-17 | 347 | 355 | 347 | 350 | 38,000 | 1,750 |
| 1998-07-16 | 350 | 350 | 347 | 347 | 2,000 | 1,735 |
| 1998-07-15 | 352 | 353 | 347 | 347 | 5,000 | 1,735 |
| 1998-07-14 | 356 | 357 | 352 | 352 | 15,000 | 1,760 |
| 1998-07-13 | 352 | 352 | 350 | 350 | 7,000 | 1,750 |
| 1998-07-10 | 367 | 370 | 352 | 352 | 18,000 | 1,760 |
| 1998-07-09 | 365 | 365 | 355 | 355 | 12,000 | 1,775 |
| 1998-07-08 | 370 | 370 | 365 | 365 | 7,000 | 1,825 |
| 1998-07-07 | 380 | 380 | 364 | 366 | 37,000 | 1,830 |
| 1998-07-06 | 351 | 364 | 350 | 364 | 24,000 | 1,820 |
| 1998-07-02 | 359 | 360 | 350 | 350 | 12,000 | 1,750 |
| 1998-07-01 | 353 | 353 | 349 | 352 | 9,000 | 1,760 |
| 1998-06-30 | 365 | 370 | 360 | 363 | 29,000 | 1,815 |
| 1998-06-29 | 360 | 360 | 357 | 359 | 6,000 | 1,795 |
| 1998-06-26 | 350 | 355 | 347 | 355 | 22,000 | 1,775 |
| 1998-06-25 | 349 | 350 | 349 | 350 | 8,000 | 1,750 |
| 1998-06-24 | 337 | 337 | 333 | 335 | 4,000 | 1,675 |
| 1998-06-23 | 345 | 350 | 345 | 347 | 10,000 | 1,735 |
| 1998-06-22 | 332 | 340 | 332 | 340 | 11,000 | 1,700 |
| 1998-06-19 | 323 | 327 | 323 | 327 | 16,000 | 1,635 |
| 1998-06-18 | 325 | 336 | 325 | 328 | 22,000 | 1,640 |
| 1998-06-17 | 316 | 317 | 316 | 317 | 9,000 | 1,585 |
| 1998-06-16 | 313 | 315 | 312 | 315 | 8,000 | 1,575 |
| 1998-06-12 | 325 | 325 | 325 | 325 | 17,000 | 1,625 |
| 1998-06-11 | 311 | 320 | 311 | 312 | 11,000 | 1,560 |
| 1998-06-10 | 311 | 311 | 310 | 311 | 53,000 | 1,555 |
| 1998-06-09 | 310 | 311 | 310 | 310 | 14,000 | 1,550 |
| 1998-06-08 | 316 | 316 | 311 | 311 | 4,000 | 1,555 |
| 1998-06-05 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1998-06-04 | 311 | 320 | 311 | 320 | 17,000 | 1,600 |
| 1998-06-03 | 317 | 317 | 310 | 312 | 11,000 | 1,560 |
| 1998-06-02 | 320 | 320 | 311 | 312 | 12,000 | 1,560 |
| 1998-06-01 | 325 | 325 | 320 | 321 | 7,000 | 1,605 |
| 1998-05-29 | 337 | 337 | 325 | 325 | 4,000 | 1,625 |
| 1998-05-28 | 330 | 330 | 330 | 330 | 11,000 | 1,650 |
| 1998-05-27 | 339 | 339 | 335 | 335 | 4,000 | 1,675 |
| 1998-05-26 | 349 | 349 | 339 | 339 | 6,000 | 1,695 |
| 1998-05-25 | 356 | 356 | 353 | 353 | 7,000 | 1,765 |
| 1998-05-22 | 357 | 357 | 356 | 356 | 3,000 | 1,780 |
| 1998-05-21 | 336 | 352 | 336 | 352 | 8,000 | 1,760 |
| 1998-05-20 | 311 | 316 | 311 | 316 | 6,000 | 1,580 |
| 1998-05-19 | 314 | 314 | 310 | 311 | 7,000 | 1,555 |
| 1998-05-18 | 310 | 313 | 308 | 310 | 8,000 | 1,550 |
| 1998-05-15 | 306 | 318 | 306 | 318 | 4,000 | 1,590 |
| 1998-05-14 | 313 | 318 | 313 | 318 | 2,000 | 1,590 |
| 1998-05-13 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 1998-05-12 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 1998-05-11 | 309 | 309 | 306 | 306 | 2,000 | 1,530 |
| 1998-05-08 | 302 | 314 | 301 | 314 | 4,000 | 1,570 |
| 1998-05-07 | 305 | 305 | 303 | 303 | 5,000 | 1,515 |
| 1998-05-06 | 315 | 315 | 310 | 310 | 5,000 | 1,550 |
| 1998-05-01 | 311 | 315 | 310 | 310 | 12,000 | 1,550 |
| 1998-04-30 | 310 | 320 | 310 | 310 | 4,000 | 1,550 |
| 1998-04-28 | 305 | 315 | 303 | 305 | 24,000 | 1,525 |
| 1998-04-27 | 335 | 335 | 315 | 315 | 22,000 | 1,575 |
| 1998-04-24 | 330 | 335 | 325 | 335 | 17,000 | 1,675 |
| 1998-04-23 | 324 | 324 | 321 | 321 | 2,000 | 1,605 |
| 1998-04-22 | 335 | 335 | 324 | 324 | 20,000 | 1,620 |
| 1998-04-21 | 330 | 338 | 330 | 338 | 11,000 | 1,690 |
| 1998-04-20 | 341 | 341 | 330 | 330 | 9,000 | 1,650 |
| 1998-04-17 | 342 | 342 | 331 | 331 | 8,000 | 1,655 |
| 1998-04-16 | 338 | 338 | 337 | 337 | 5,000 | 1,685 |
| 1998-04-15 | 340 | 340 | 335 | 336 | 10,000 | 1,680 |
| 1998-04-13 | 351 | 351 | 345 | 345 | 4,000 | 1,725 |
| 1998-04-10 | 355 | 356 | 341 | 341 | 16,000 | 1,705 |
| 1998-04-09 | 351 | 352 | 345 | 345 | 11,000 | 1,725 |
| 1998-04-08 | 352 | 352 | 348 | 350 | 10,000 | 1,750 |
| 1998-04-07 | 331 | 341 | 331 | 332 | 42,000 | 1,660 |
| 1998-04-06 | 314 | 320 | 314 | 320 | 31,000 | 1,600 |
| 1998-04-03 | 300 | 320 | 300 | 312 | 73,000 | 1,560 |
| 1998-04-02 | 326 | 326 | 300 | 300 | 67,000 | 1,500 |
| 1998-04-01 | 350 | 350 | 325 | 326 | 50,000 | 1,630 |
| 1998-03-31 | 355 | 357 | 355 | 355 | 18,000 | 1,775 |
| 1998-03-30 | 366 | 366 | 355 | 355 | 27,000 | 1,775 |
| 1998-03-27 | 399 | 399 | 365 | 370 | 24,000 | 1,850 |
| 1998-03-26 | 360 | 389 | 360 | 389 | 29,000 | 1,945 |
| 1998-03-25 | 372 | 372 | 350 | 360 | 77,000 | 1,800 |
| 1998-03-24 | 381 | 385 | 365 | 370 | 42,000 | 1,850 |
| 1998-03-23 | 413 | 413 | 381 | 381 | 59,000 | 1,905 |
| 1998-03-20 | 395 | 395 | 390 | 390 | 5,000 | 1,950 |
| 1998-03-19 | 391 | 395 | 390 | 390 | 24,000 | 1,950 |
| 1998-03-18 | 395 | 396 | 390 | 390 | 20,000 | 1,950 |
| 1998-03-17 | 395 | 405 | 386 | 390 | 18,000 | 1,950 |
| 1998-03-16 | 412 | 412 | 395 | 395 | 34,000 | 1,975 |
| 1998-03-13 | 413 | 420 | 412 | 412 | 20,000 | 2,060 |
| 1998-03-12 | 405 | 405 | 395 | 400 | 40,000 | 2,000 |
| 1998-03-11 | 412 | 420 | 410 | 410 | 53,000 | 2,050 |
| 1998-03-10 | 414 | 415 | 410 | 410 | 88,000 | 2,050 |
| 1998-03-09 | 448 | 448 | 438 | 439 | 54,000 | 2,195 |
| 1998-03-06 | 425 | 440 | 415 | 438 | 94,000 | 2,190 |
| 1998-03-05 | 405 | 420 | 401 | 420 | 424,000 | 2,100 |
| 1998-03-04 | 410 | 415 | 400 | 405 | 83,000 | 2,025 |
| 1998-03-03 | 445 | 445 | 410 | 415 | 77,000 | 2,075 |
| 1998-03-02 | 400 | 445 | 399 | 443 | 206,000 | 2,215 |
| 1998-02-27 | 388 | 399 | 385 | 399 | 9,000 | 1,995 |
| 1998-02-26 | 365 | 375 | 355 | 373 | 83,000 | 1,865 |
| 1998-02-25 | 355 | 363 | 341 | 363 | 72,000 | 1,815 |
| 1998-02-24 | 375 | 376 | 360 | 360 | 15,000 | 1,800 |
| 1998-02-23 | 375 | 375 | 370 | 370 | 19,000 | 1,850 |
| 1998-02-20 | 380 | 380 | 370 | 375 | 38,000 | 1,875 |
| 1998-02-19 | 390 | 390 | 390 | 390 | 6,000 | 1,950 |
| 1998-02-18 | 395 | 405 | 390 | 400 | 22,000 | 2,000 |
| 1998-02-17 | 380 | 380 | 380 | 380 | 26,000 | 1,900 |
| 1998-02-16 | 396 | 396 | 380 | 381 | 19,000 | 1,905 |
| 1998-02-13 | 411 | 411 | 395 | 395 | 35,000 | 1,975 |
| 1998-02-12 | 430 | 435 | 415 | 415 | 55,000 | 2,075 |
| 1998-02-10 | 447 | 447 | 425 | 430 | 46,000 | 2,150 |
| 1998-02-09 | 395 | 433 | 395 | 432 | 94,000 | 2,160 |
| 1998-02-06 | 418 | 418 | 390 | 390 | 63,000 | 1,950 |
| 1998-02-05 | 370 | 409 | 365 | 409 | 60,000 | 2,045 |
| 1998-02-04 | 365 | 370 | 360 | 365 | 47,000 | 1,825 |
| 1998-02-03 | 371 | 371 | 350 | 365 | 59,000 | 1,825 |
| 1998-02-02 | 365 | 370 | 360 | 361 | 39,000 | 1,805 |
| 1998-01-30 | 391 | 391 | 360 | 375 | 46,000 | 1,875 |
| 1998-01-29 | 390 | 390 | 390 | 390 | 29,000 | 1,950 |
| 1998-01-28 | 470 | 470 | 435 | 440 | 109,000 | 2,200 |
| 1998-01-27 | 404 | 455 | 400 | 455 | 54,000 | 2,275 |
| 1998-01-26 | 375 | 405 | 375 | 390 | 69,000 | 1,950 |
| 1998-01-23 | 365 | 372 | 353 | 355 | 63,000 | 1,775 |
| 1998-01-22 | 360 | 388 | 350 | 373 | 90,000 | 1,865 |
| 1998-01-21 | 327 | 355 | 327 | 355 | 108,000 | 1,775 |
| 1998-01-20 | 320 | 321 | 305 | 316 | 82,000 | 1,580 |
| 1998-01-19 | 279 | 326 | 279 | 323 | 50,000 | 1,615 |
| 1998-01-16 | 249 | 287 | 249 | 284 | 44,000 | 1,420 |
| 1998-01-14 | 245 | 249 | 242 | 249 | 10,000 | 1,245 |
| 1998-01-13 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 1998-01-12 | 240 | 243 | 238 | 243 | 8,000 | 1,215 |
| 1998-01-09 | 249 | 250 | 240 | 244 | 23,000 | 1,220 |
| 1998-01-08 | 260 | 261 | 250 | 254 | 43,000 | 1,270 |
| 1998-01-07 | 237 | 237 | 234 | 235 | 14,000 | 1,175 |
| 1998-01-06 | 214 | 222 | 210 | 222 | 20,000 | 1,110 |
| 1998-01-05 | 229 | 230 | 219 | 224 | 22,000 | 1,120 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
