3551 ダイニック(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3017517517117115,000855
1999-12-291821821751759,000875
1999-12-281801831751837,000915
1999-12-2717417417017329,000865
1999-12-2418018017217319,000865
1999-12-221701701701706,000850
1999-12-2118018117917967,000895
1999-12-2018518518018049,000900
1999-12-1718018118018111,000905
1999-12-1618218518218245,000910
1999-12-1518018318018325,000915
1999-12-1418718818518528,000925
1999-12-1318818818518511,000925
1999-12-1018018618018549,000925
1999-12-0918018818018871,000940
1999-12-0819019018618659,000930
1999-12-0719419719019116,000955
1999-12-0619619619219453,000970
1999-12-0320020019419467,000970
1999-12-0219819819719782,000985
1999-12-0120520519719884,000990
1999-11-30203204196196183,000980
1999-11-2919819819519835,000990
1999-11-2620020019519841,000990
1999-11-2519920019720031,0001,000
1999-11-2420220220020095,0001,000
1999-11-2220520720120281,0001,010
1999-11-1921321520520540,0001,025
1999-11-1820521420220483,0001,020
1999-11-1719920419820451,0001,020
1999-11-1619519919419980,000995
1999-11-1520020119519545,000975
1999-11-1221021520520676,0001,030
1999-11-1122022021221250,0001,060
1999-11-1022522521521518,0001,075
1999-11-0921422021122061,0001,100
1999-11-0821521521121237,0001,060
1999-11-0522022021121534,0001,075
1999-11-0421922221922019,0001,100
1999-11-0222222221721717,0001,085
1999-11-0123323522122110,0001,105
1999-10-292262352262334,0001,165
1999-10-282262352262266,0001,130
1999-10-2723123122622621,0001,130
1999-10-2623523522122113,0001,105
1999-10-2522522621021026,0001,050
1999-10-2222122522022523,0001,125
1999-10-2123523622923027,0001,150
1999-10-2022022121021037,0001,050
1999-10-1923023022522531,0001,125
1999-10-1823023122522528,0001,125
1999-10-1523023423023034,0001,150
1999-10-1423123223023016,0001,150
1999-10-1323323523123135,0001,155
1999-10-1223523623523526,0001,175
1999-10-0823523523223510,0001,175
1999-10-0723423623223523,0001,175
1999-10-0623723723123144,0001,155
1999-10-0523723723623717,0001,185
1999-10-042482482372375,0001,185
1999-10-0123724823724815,0001,240
1999-09-3023525023525011,0001,250
1999-09-2923624523623610,0001,180
1999-09-2823924023623614,0001,180
1999-09-2725025023923913,0001,195
1999-09-2424824823824021,0001,200
1999-09-2225025024024044,0001,200
1999-09-2124725024325013,0001,250
1999-09-2027027025426033,0001,300
1999-09-1724325523823812,0001,190
1999-09-1623824823824817,0001,240
1999-09-1424124123523853,0001,190
1999-09-1324624623824657,0001,230
1999-09-1024625024624634,0001,230
1999-09-0925025725025533,0001,275
1999-09-0825725725225228,0001,260
1999-09-0726026125725711,0001,285
1999-09-0625227525225632,0001,280
1999-09-0325125925025127,0001,255
1999-09-0226526525525611,0001,280
1999-09-0126827025426024,0001,300
1999-08-3128028126726869,0001,340
1999-08-3026928426927565,0001,375
1999-08-27279279250269131,0001,345
1999-08-26250290250285162,0001,425
1999-08-2524025024024337,0001,215
1999-08-2424525024524822,0001,240
1999-08-2324825024024330,0001,215
1999-08-2024524524324310,0001,215
1999-08-1924324624024522,0001,225
1999-08-1824925024524514,0001,225
1999-08-1725525524524818,0001,240
1999-08-162452552452556,0001,275
1999-08-132502502402406,0001,200
1999-08-1223823823823820,0001,190
1999-08-1125025023823819,0001,190
1999-08-102452452382389,0001,190
1999-08-0924524724024012,0001,200
1999-08-0624324424024019,0001,200
1999-08-0524524624024046,0001,200
1999-08-0425226524524557,0001,225
1999-08-0325325625325318,0001,265
1999-08-022572602512549,0001,270
1999-07-3026526525126015,0001,300
1999-07-2927027427027019,0001,350
1999-07-2826527126527030,0001,350
1999-07-2727727726526528,0001,325
1999-07-2628028026927721,0001,385
1999-07-2327027127027020,0001,350
1999-07-2227027126927119,0001,355
1999-07-2127128026827932,0001,395
1999-07-1928028026727043,0001,350
1999-07-1628028027027061,0001,350
1999-07-1528028027027060,0001,350
1999-07-1427528327327926,0001,395
1999-07-1327928127627643,0001,380
1999-07-1228028727627635,0001,380
1999-07-0927628427527955,0001,395
1999-07-0827428027327520,0001,375
1999-07-0728828827327442,0001,370
1999-07-0628828827327350,0001,365
1999-07-0529429427027347,0001,365
1999-07-0226627526527040,0001,350
1999-07-0127028026626637,0001,330
1999-06-3027928027027012,0001,350
1999-06-2927928027328022,0001,400
1999-06-2827527927127126,0001,355
1999-06-2527627927027039,0001,350
1999-06-2427528527427526,0001,375
1999-06-2328929328028542,0001,425
1999-06-2229029328829349,0001,465
1999-06-2129429428529055,0001,450
1999-06-1830230229029460,0001,470
1999-06-1730030528028799,0001,435
1999-06-16290308289305230,0001,525
1999-06-1527628427528446,0001,420
1999-06-1427928027027254,0001,360
1999-06-1128028027027074,0001,350
1999-06-1027527827027881,0001,390
1999-06-0926727526227547,0001,375
1999-06-0826826826026453,0001,320
1999-06-0726027026026052,0001,300
1999-06-0425625625025224,0001,260
1999-06-0326126125525516,0001,275
1999-06-0226026025926018,0001,300
1999-06-0125125425025435,0001,270
1999-05-3124024124024125,0001,205
1999-05-2824224224024022,0001,200
1999-05-2725225224224229,0001,210
1999-05-2625025024125056,0001,250
1999-05-2525525525325419,0001,270
1999-05-2425726025025024,0001,250
1999-05-2126026125125250,0001,260
1999-05-2027027026026033,0001,300
1999-05-1926226626026241,0001,310
1999-05-1827127426026051,0001,300
1999-05-1728529027827829,0001,390
1999-05-1429829828228395,0001,415
1999-05-13318318288299165,0001,495
1999-05-12303327303319696,0001,595
1999-05-11265305261298590,0001,490
1999-05-1024525224425087,0001,250
1999-05-0724424524224464,0001,220
1999-05-0623924523924528,0001,225
1999-04-3024024523823828,0001,190
1999-04-2825025023823832,0001,190
1999-04-2724524523824057,0001,200
1999-04-2624024523624554,0001,225
1999-04-2324124123824024,0001,200
1999-04-2224024024024016,0001,200
1999-04-2124024524024018,0001,200
1999-04-2024625524225073,0001,250
1999-04-1924724724624612,0001,230
1999-04-1625025024524620,0001,230
1999-04-1524624924124414,0001,220
1999-04-1424025024025026,0001,250
1999-04-1324625024024538,0001,225
1999-04-1225425424024584,0001,225
1999-04-09265268248250144,0001,250
1999-04-08250260250260319,0001,300
1999-04-07251251246250164,0001,250
1999-04-06231246230246151,0001,230
1999-04-05226235225226101,0001,130
1999-04-0222822822122526,0001,125
1999-04-0121522020521888,0001,090
1999-03-3122022521822519,0001,125
1999-03-3022022421821859,0001,090
1999-03-2922422521721760,0001,085
1999-03-2623523522522528,0001,125
1999-03-2523023522123565,0001,175
1999-03-2423023523023052,0001,150
1999-03-2324424423023535,0001,175
1999-03-1923824023824065,0001,200
1999-03-18250251240240123,0001,200
1999-03-17249250242248145,0001,240
1999-03-1624024723524078,0001,200
1999-03-1523823822623517,0001,175
1999-03-1223923923023033,0001,150
1999-03-1123523522923030,0001,150
1999-03-1023723923423518,0001,175
1999-03-092392392382387,0001,190
1999-03-0823023923023941,0001,195
1999-03-0522822922522924,0001,145
1999-03-0422122822122226,0001,110
1999-03-0323023022522513,0001,125
1999-03-0223023022122911,0001,145
1999-03-0122522522122124,0001,105
1999-02-2622322422122429,0001,120
1999-02-2522422422022013,0001,100
1999-02-242202242202246,0001,120
1999-02-2322522522022512,0001,125
1999-02-2221522021522011,0001,100
1999-02-1921521821221435,0001,070
1999-02-1822022021521919,0001,095
1999-02-172202202152156,0001,075
1999-02-1621621621521539,0001,075
1999-02-1522122121621822,0001,090
1999-02-1221721721621616,0001,080
1999-02-1021521721521750,0001,085
1999-02-0922522521521519,0001,075
1999-02-0822522522022074,0001,100
1999-02-0522522522322524,0001,125
1999-02-0423023222522520,0001,125
1999-02-0322923522923014,0001,150
1999-02-0222523022422927,0001,145
1999-02-0122622622422513,0001,125
1999-01-2923123122623115,0001,155
1999-01-2823023623023131,0001,155
1999-01-2725025022622648,0001,130
1999-01-2623924823524588,0001,225
1999-01-2521523521523438,0001,170
1999-01-2222022021521540,0001,075
1999-01-2122823021521549,0001,075
1999-01-2022923022222516,0001,125
1999-01-1923023023023015,0001,150
1999-01-182362362352357,0001,175
1999-01-1421621621521627,0001,080
1999-01-132152162152162,0001,080
1999-01-1221521721521618,0001,080
1999-01-1121521621521615,0001,080
1999-01-082152152152156,0001,075
1999-01-0722022021521510,0001,075
1999-01-0622222220620624,0001,030
1999-01-0521922021521721,0001,085
1999-01-042252252202206,0001,100

分割・併合履歴 : [2017-09-27]1株→0.2株