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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 175 | 175 | 171 | 171 | 15,000 | 855 |
| 1999-12-29 | 182 | 182 | 175 | 175 | 9,000 | 875 |
| 1999-12-28 | 180 | 183 | 175 | 183 | 7,000 | 915 |
| 1999-12-27 | 174 | 174 | 170 | 173 | 29,000 | 865 |
| 1999-12-24 | 180 | 180 | 172 | 173 | 19,000 | 865 |
| 1999-12-22 | 170 | 170 | 170 | 170 | 6,000 | 850 |
| 1999-12-21 | 180 | 181 | 179 | 179 | 67,000 | 895 |
| 1999-12-20 | 185 | 185 | 180 | 180 | 49,000 | 900 |
| 1999-12-17 | 180 | 181 | 180 | 181 | 11,000 | 905 |
| 1999-12-16 | 182 | 185 | 182 | 182 | 45,000 | 910 |
| 1999-12-15 | 180 | 183 | 180 | 183 | 25,000 | 915 |
| 1999-12-14 | 187 | 188 | 185 | 185 | 28,000 | 925 |
| 1999-12-13 | 188 | 188 | 185 | 185 | 11,000 | 925 |
| 1999-12-10 | 180 | 186 | 180 | 185 | 49,000 | 925 |
| 1999-12-09 | 180 | 188 | 180 | 188 | 71,000 | 940 |
| 1999-12-08 | 190 | 190 | 186 | 186 | 59,000 | 930 |
| 1999-12-07 | 194 | 197 | 190 | 191 | 16,000 | 955 |
| 1999-12-06 | 196 | 196 | 192 | 194 | 53,000 | 970 |
| 1999-12-03 | 200 | 200 | 194 | 194 | 67,000 | 970 |
| 1999-12-02 | 198 | 198 | 197 | 197 | 82,000 | 985 |
| 1999-12-01 | 205 | 205 | 197 | 198 | 84,000 | 990 |
| 1999-11-30 | 203 | 204 | 196 | 196 | 183,000 | 980 |
| 1999-11-29 | 198 | 198 | 195 | 198 | 35,000 | 990 |
| 1999-11-26 | 200 | 200 | 195 | 198 | 41,000 | 990 |
| 1999-11-25 | 199 | 200 | 197 | 200 | 31,000 | 1,000 |
| 1999-11-24 | 202 | 202 | 200 | 200 | 95,000 | 1,000 |
| 1999-11-22 | 205 | 207 | 201 | 202 | 81,000 | 1,010 |
| 1999-11-19 | 213 | 215 | 205 | 205 | 40,000 | 1,025 |
| 1999-11-18 | 205 | 214 | 202 | 204 | 83,000 | 1,020 |
| 1999-11-17 | 199 | 204 | 198 | 204 | 51,000 | 1,020 |
| 1999-11-16 | 195 | 199 | 194 | 199 | 80,000 | 995 |
| 1999-11-15 | 200 | 201 | 195 | 195 | 45,000 | 975 |
| 1999-11-12 | 210 | 215 | 205 | 206 | 76,000 | 1,030 |
| 1999-11-11 | 220 | 220 | 212 | 212 | 50,000 | 1,060 |
| 1999-11-10 | 225 | 225 | 215 | 215 | 18,000 | 1,075 |
| 1999-11-09 | 214 | 220 | 211 | 220 | 61,000 | 1,100 |
| 1999-11-08 | 215 | 215 | 211 | 212 | 37,000 | 1,060 |
| 1999-11-05 | 220 | 220 | 211 | 215 | 34,000 | 1,075 |
| 1999-11-04 | 219 | 222 | 219 | 220 | 19,000 | 1,100 |
| 1999-11-02 | 222 | 222 | 217 | 217 | 17,000 | 1,085 |
| 1999-11-01 | 233 | 235 | 221 | 221 | 10,000 | 1,105 |
| 1999-10-29 | 226 | 235 | 226 | 233 | 4,000 | 1,165 |
| 1999-10-28 | 226 | 235 | 226 | 226 | 6,000 | 1,130 |
| 1999-10-27 | 231 | 231 | 226 | 226 | 21,000 | 1,130 |
| 1999-10-26 | 235 | 235 | 221 | 221 | 13,000 | 1,105 |
| 1999-10-25 | 225 | 226 | 210 | 210 | 26,000 | 1,050 |
| 1999-10-22 | 221 | 225 | 220 | 225 | 23,000 | 1,125 |
| 1999-10-21 | 235 | 236 | 229 | 230 | 27,000 | 1,150 |
| 1999-10-20 | 220 | 221 | 210 | 210 | 37,000 | 1,050 |
| 1999-10-19 | 230 | 230 | 225 | 225 | 31,000 | 1,125 |
| 1999-10-18 | 230 | 231 | 225 | 225 | 28,000 | 1,125 |
| 1999-10-15 | 230 | 234 | 230 | 230 | 34,000 | 1,150 |
| 1999-10-14 | 231 | 232 | 230 | 230 | 16,000 | 1,150 |
| 1999-10-13 | 233 | 235 | 231 | 231 | 35,000 | 1,155 |
| 1999-10-12 | 235 | 236 | 235 | 235 | 26,000 | 1,175 |
| 1999-10-08 | 235 | 235 | 232 | 235 | 10,000 | 1,175 |
| 1999-10-07 | 234 | 236 | 232 | 235 | 23,000 | 1,175 |
| 1999-10-06 | 237 | 237 | 231 | 231 | 44,000 | 1,155 |
| 1999-10-05 | 237 | 237 | 236 | 237 | 17,000 | 1,185 |
| 1999-10-04 | 248 | 248 | 237 | 237 | 5,000 | 1,185 |
| 1999-10-01 | 237 | 248 | 237 | 248 | 15,000 | 1,240 |
| 1999-09-30 | 235 | 250 | 235 | 250 | 11,000 | 1,250 |
| 1999-09-29 | 236 | 245 | 236 | 236 | 10,000 | 1,180 |
| 1999-09-28 | 239 | 240 | 236 | 236 | 14,000 | 1,180 |
| 1999-09-27 | 250 | 250 | 239 | 239 | 13,000 | 1,195 |
| 1999-09-24 | 248 | 248 | 238 | 240 | 21,000 | 1,200 |
| 1999-09-22 | 250 | 250 | 240 | 240 | 44,000 | 1,200 |
| 1999-09-21 | 247 | 250 | 243 | 250 | 13,000 | 1,250 |
| 1999-09-20 | 270 | 270 | 254 | 260 | 33,000 | 1,300 |
| 1999-09-17 | 243 | 255 | 238 | 238 | 12,000 | 1,190 |
| 1999-09-16 | 238 | 248 | 238 | 248 | 17,000 | 1,240 |
| 1999-09-14 | 241 | 241 | 235 | 238 | 53,000 | 1,190 |
| 1999-09-13 | 246 | 246 | 238 | 246 | 57,000 | 1,230 |
| 1999-09-10 | 246 | 250 | 246 | 246 | 34,000 | 1,230 |
| 1999-09-09 | 250 | 257 | 250 | 255 | 33,000 | 1,275 |
| 1999-09-08 | 257 | 257 | 252 | 252 | 28,000 | 1,260 |
| 1999-09-07 | 260 | 261 | 257 | 257 | 11,000 | 1,285 |
| 1999-09-06 | 252 | 275 | 252 | 256 | 32,000 | 1,280 |
| 1999-09-03 | 251 | 259 | 250 | 251 | 27,000 | 1,255 |
| 1999-09-02 | 265 | 265 | 255 | 256 | 11,000 | 1,280 |
| 1999-09-01 | 268 | 270 | 254 | 260 | 24,000 | 1,300 |
| 1999-08-31 | 280 | 281 | 267 | 268 | 69,000 | 1,340 |
| 1999-08-30 | 269 | 284 | 269 | 275 | 65,000 | 1,375 |
| 1999-08-27 | 279 | 279 | 250 | 269 | 131,000 | 1,345 |
| 1999-08-26 | 250 | 290 | 250 | 285 | 162,000 | 1,425 |
| 1999-08-25 | 240 | 250 | 240 | 243 | 37,000 | 1,215 |
| 1999-08-24 | 245 | 250 | 245 | 248 | 22,000 | 1,240 |
| 1999-08-23 | 248 | 250 | 240 | 243 | 30,000 | 1,215 |
| 1999-08-20 | 245 | 245 | 243 | 243 | 10,000 | 1,215 |
| 1999-08-19 | 243 | 246 | 240 | 245 | 22,000 | 1,225 |
| 1999-08-18 | 249 | 250 | 245 | 245 | 14,000 | 1,225 |
| 1999-08-17 | 255 | 255 | 245 | 248 | 18,000 | 1,240 |
| 1999-08-16 | 245 | 255 | 245 | 255 | 6,000 | 1,275 |
| 1999-08-13 | 250 | 250 | 240 | 240 | 6,000 | 1,200 |
| 1999-08-12 | 238 | 238 | 238 | 238 | 20,000 | 1,190 |
| 1999-08-11 | 250 | 250 | 238 | 238 | 19,000 | 1,190 |
| 1999-08-10 | 245 | 245 | 238 | 238 | 9,000 | 1,190 |
| 1999-08-09 | 245 | 247 | 240 | 240 | 12,000 | 1,200 |
| 1999-08-06 | 243 | 244 | 240 | 240 | 19,000 | 1,200 |
| 1999-08-05 | 245 | 246 | 240 | 240 | 46,000 | 1,200 |
| 1999-08-04 | 252 | 265 | 245 | 245 | 57,000 | 1,225 |
| 1999-08-03 | 253 | 256 | 253 | 253 | 18,000 | 1,265 |
| 1999-08-02 | 257 | 260 | 251 | 254 | 9,000 | 1,270 |
| 1999-07-30 | 265 | 265 | 251 | 260 | 15,000 | 1,300 |
| 1999-07-29 | 270 | 274 | 270 | 270 | 19,000 | 1,350 |
| 1999-07-28 | 265 | 271 | 265 | 270 | 30,000 | 1,350 |
| 1999-07-27 | 277 | 277 | 265 | 265 | 28,000 | 1,325 |
| 1999-07-26 | 280 | 280 | 269 | 277 | 21,000 | 1,385 |
| 1999-07-23 | 270 | 271 | 270 | 270 | 20,000 | 1,350 |
| 1999-07-22 | 270 | 271 | 269 | 271 | 19,000 | 1,355 |
| 1999-07-21 | 271 | 280 | 268 | 279 | 32,000 | 1,395 |
| 1999-07-19 | 280 | 280 | 267 | 270 | 43,000 | 1,350 |
| 1999-07-16 | 280 | 280 | 270 | 270 | 61,000 | 1,350 |
| 1999-07-15 | 280 | 280 | 270 | 270 | 60,000 | 1,350 |
| 1999-07-14 | 275 | 283 | 273 | 279 | 26,000 | 1,395 |
| 1999-07-13 | 279 | 281 | 276 | 276 | 43,000 | 1,380 |
| 1999-07-12 | 280 | 287 | 276 | 276 | 35,000 | 1,380 |
| 1999-07-09 | 276 | 284 | 275 | 279 | 55,000 | 1,395 |
| 1999-07-08 | 274 | 280 | 273 | 275 | 20,000 | 1,375 |
| 1999-07-07 | 288 | 288 | 273 | 274 | 42,000 | 1,370 |
| 1999-07-06 | 288 | 288 | 273 | 273 | 50,000 | 1,365 |
| 1999-07-05 | 294 | 294 | 270 | 273 | 47,000 | 1,365 |
| 1999-07-02 | 266 | 275 | 265 | 270 | 40,000 | 1,350 |
| 1999-07-01 | 270 | 280 | 266 | 266 | 37,000 | 1,330 |
| 1999-06-30 | 279 | 280 | 270 | 270 | 12,000 | 1,350 |
| 1999-06-29 | 279 | 280 | 273 | 280 | 22,000 | 1,400 |
| 1999-06-28 | 275 | 279 | 271 | 271 | 26,000 | 1,355 |
| 1999-06-25 | 276 | 279 | 270 | 270 | 39,000 | 1,350 |
| 1999-06-24 | 275 | 285 | 274 | 275 | 26,000 | 1,375 |
| 1999-06-23 | 289 | 293 | 280 | 285 | 42,000 | 1,425 |
| 1999-06-22 | 290 | 293 | 288 | 293 | 49,000 | 1,465 |
| 1999-06-21 | 294 | 294 | 285 | 290 | 55,000 | 1,450 |
| 1999-06-18 | 302 | 302 | 290 | 294 | 60,000 | 1,470 |
| 1999-06-17 | 300 | 305 | 280 | 287 | 99,000 | 1,435 |
| 1999-06-16 | 290 | 308 | 289 | 305 | 230,000 | 1,525 |
| 1999-06-15 | 276 | 284 | 275 | 284 | 46,000 | 1,420 |
| 1999-06-14 | 279 | 280 | 270 | 272 | 54,000 | 1,360 |
| 1999-06-11 | 280 | 280 | 270 | 270 | 74,000 | 1,350 |
| 1999-06-10 | 275 | 278 | 270 | 278 | 81,000 | 1,390 |
| 1999-06-09 | 267 | 275 | 262 | 275 | 47,000 | 1,375 |
| 1999-06-08 | 268 | 268 | 260 | 264 | 53,000 | 1,320 |
| 1999-06-07 | 260 | 270 | 260 | 260 | 52,000 | 1,300 |
| 1999-06-04 | 256 | 256 | 250 | 252 | 24,000 | 1,260 |
| 1999-06-03 | 261 | 261 | 255 | 255 | 16,000 | 1,275 |
| 1999-06-02 | 260 | 260 | 259 | 260 | 18,000 | 1,300 |
| 1999-06-01 | 251 | 254 | 250 | 254 | 35,000 | 1,270 |
| 1999-05-31 | 240 | 241 | 240 | 241 | 25,000 | 1,205 |
| 1999-05-28 | 242 | 242 | 240 | 240 | 22,000 | 1,200 |
| 1999-05-27 | 252 | 252 | 242 | 242 | 29,000 | 1,210 |
| 1999-05-26 | 250 | 250 | 241 | 250 | 56,000 | 1,250 |
| 1999-05-25 | 255 | 255 | 253 | 254 | 19,000 | 1,270 |
| 1999-05-24 | 257 | 260 | 250 | 250 | 24,000 | 1,250 |
| 1999-05-21 | 260 | 261 | 251 | 252 | 50,000 | 1,260 |
| 1999-05-20 | 270 | 270 | 260 | 260 | 33,000 | 1,300 |
| 1999-05-19 | 262 | 266 | 260 | 262 | 41,000 | 1,310 |
| 1999-05-18 | 271 | 274 | 260 | 260 | 51,000 | 1,300 |
| 1999-05-17 | 285 | 290 | 278 | 278 | 29,000 | 1,390 |
| 1999-05-14 | 298 | 298 | 282 | 283 | 95,000 | 1,415 |
| 1999-05-13 | 318 | 318 | 288 | 299 | 165,000 | 1,495 |
| 1999-05-12 | 303 | 327 | 303 | 319 | 696,000 | 1,595 |
| 1999-05-11 | 265 | 305 | 261 | 298 | 590,000 | 1,490 |
| 1999-05-10 | 245 | 252 | 244 | 250 | 87,000 | 1,250 |
| 1999-05-07 | 244 | 245 | 242 | 244 | 64,000 | 1,220 |
| 1999-05-06 | 239 | 245 | 239 | 245 | 28,000 | 1,225 |
| 1999-04-30 | 240 | 245 | 238 | 238 | 28,000 | 1,190 |
| 1999-04-28 | 250 | 250 | 238 | 238 | 32,000 | 1,190 |
| 1999-04-27 | 245 | 245 | 238 | 240 | 57,000 | 1,200 |
| 1999-04-26 | 240 | 245 | 236 | 245 | 54,000 | 1,225 |
| 1999-04-23 | 241 | 241 | 238 | 240 | 24,000 | 1,200 |
| 1999-04-22 | 240 | 240 | 240 | 240 | 16,000 | 1,200 |
| 1999-04-21 | 240 | 245 | 240 | 240 | 18,000 | 1,200 |
| 1999-04-20 | 246 | 255 | 242 | 250 | 73,000 | 1,250 |
| 1999-04-19 | 247 | 247 | 246 | 246 | 12,000 | 1,230 |
| 1999-04-16 | 250 | 250 | 245 | 246 | 20,000 | 1,230 |
| 1999-04-15 | 246 | 249 | 241 | 244 | 14,000 | 1,220 |
| 1999-04-14 | 240 | 250 | 240 | 250 | 26,000 | 1,250 |
| 1999-04-13 | 246 | 250 | 240 | 245 | 38,000 | 1,225 |
| 1999-04-12 | 254 | 254 | 240 | 245 | 84,000 | 1,225 |
| 1999-04-09 | 265 | 268 | 248 | 250 | 144,000 | 1,250 |
| 1999-04-08 | 250 | 260 | 250 | 260 | 319,000 | 1,300 |
| 1999-04-07 | 251 | 251 | 246 | 250 | 164,000 | 1,250 |
| 1999-04-06 | 231 | 246 | 230 | 246 | 151,000 | 1,230 |
| 1999-04-05 | 226 | 235 | 225 | 226 | 101,000 | 1,130 |
| 1999-04-02 | 228 | 228 | 221 | 225 | 26,000 | 1,125 |
| 1999-04-01 | 215 | 220 | 205 | 218 | 88,000 | 1,090 |
| 1999-03-31 | 220 | 225 | 218 | 225 | 19,000 | 1,125 |
| 1999-03-30 | 220 | 224 | 218 | 218 | 59,000 | 1,090 |
| 1999-03-29 | 224 | 225 | 217 | 217 | 60,000 | 1,085 |
| 1999-03-26 | 235 | 235 | 225 | 225 | 28,000 | 1,125 |
| 1999-03-25 | 230 | 235 | 221 | 235 | 65,000 | 1,175 |
| 1999-03-24 | 230 | 235 | 230 | 230 | 52,000 | 1,150 |
| 1999-03-23 | 244 | 244 | 230 | 235 | 35,000 | 1,175 |
| 1999-03-19 | 238 | 240 | 238 | 240 | 65,000 | 1,200 |
| 1999-03-18 | 250 | 251 | 240 | 240 | 123,000 | 1,200 |
| 1999-03-17 | 249 | 250 | 242 | 248 | 145,000 | 1,240 |
| 1999-03-16 | 240 | 247 | 235 | 240 | 78,000 | 1,200 |
| 1999-03-15 | 238 | 238 | 226 | 235 | 17,000 | 1,175 |
| 1999-03-12 | 239 | 239 | 230 | 230 | 33,000 | 1,150 |
| 1999-03-11 | 235 | 235 | 229 | 230 | 30,000 | 1,150 |
| 1999-03-10 | 237 | 239 | 234 | 235 | 18,000 | 1,175 |
| 1999-03-09 | 239 | 239 | 238 | 238 | 7,000 | 1,190 |
| 1999-03-08 | 230 | 239 | 230 | 239 | 41,000 | 1,195 |
| 1999-03-05 | 228 | 229 | 225 | 229 | 24,000 | 1,145 |
| 1999-03-04 | 221 | 228 | 221 | 222 | 26,000 | 1,110 |
| 1999-03-03 | 230 | 230 | 225 | 225 | 13,000 | 1,125 |
| 1999-03-02 | 230 | 230 | 221 | 229 | 11,000 | 1,145 |
| 1999-03-01 | 225 | 225 | 221 | 221 | 24,000 | 1,105 |
| 1999-02-26 | 223 | 224 | 221 | 224 | 29,000 | 1,120 |
| 1999-02-25 | 224 | 224 | 220 | 220 | 13,000 | 1,100 |
| 1999-02-24 | 220 | 224 | 220 | 224 | 6,000 | 1,120 |
| 1999-02-23 | 225 | 225 | 220 | 225 | 12,000 | 1,125 |
| 1999-02-22 | 215 | 220 | 215 | 220 | 11,000 | 1,100 |
| 1999-02-19 | 215 | 218 | 212 | 214 | 35,000 | 1,070 |
| 1999-02-18 | 220 | 220 | 215 | 219 | 19,000 | 1,095 |
| 1999-02-17 | 220 | 220 | 215 | 215 | 6,000 | 1,075 |
| 1999-02-16 | 216 | 216 | 215 | 215 | 39,000 | 1,075 |
| 1999-02-15 | 221 | 221 | 216 | 218 | 22,000 | 1,090 |
| 1999-02-12 | 217 | 217 | 216 | 216 | 16,000 | 1,080 |
| 1999-02-10 | 215 | 217 | 215 | 217 | 50,000 | 1,085 |
| 1999-02-09 | 225 | 225 | 215 | 215 | 19,000 | 1,075 |
| 1999-02-08 | 225 | 225 | 220 | 220 | 74,000 | 1,100 |
| 1999-02-05 | 225 | 225 | 223 | 225 | 24,000 | 1,125 |
| 1999-02-04 | 230 | 232 | 225 | 225 | 20,000 | 1,125 |
| 1999-02-03 | 229 | 235 | 229 | 230 | 14,000 | 1,150 |
| 1999-02-02 | 225 | 230 | 224 | 229 | 27,000 | 1,145 |
| 1999-02-01 | 226 | 226 | 224 | 225 | 13,000 | 1,125 |
| 1999-01-29 | 231 | 231 | 226 | 231 | 15,000 | 1,155 |
| 1999-01-28 | 230 | 236 | 230 | 231 | 31,000 | 1,155 |
| 1999-01-27 | 250 | 250 | 226 | 226 | 48,000 | 1,130 |
| 1999-01-26 | 239 | 248 | 235 | 245 | 88,000 | 1,225 |
| 1999-01-25 | 215 | 235 | 215 | 234 | 38,000 | 1,170 |
| 1999-01-22 | 220 | 220 | 215 | 215 | 40,000 | 1,075 |
| 1999-01-21 | 228 | 230 | 215 | 215 | 49,000 | 1,075 |
| 1999-01-20 | 229 | 230 | 222 | 225 | 16,000 | 1,125 |
| 1999-01-19 | 230 | 230 | 230 | 230 | 15,000 | 1,150 |
| 1999-01-18 | 236 | 236 | 235 | 235 | 7,000 | 1,175 |
| 1999-01-14 | 216 | 216 | 215 | 216 | 27,000 | 1,080 |
| 1999-01-13 | 215 | 216 | 215 | 216 | 2,000 | 1,080 |
| 1999-01-12 | 215 | 217 | 215 | 216 | 18,000 | 1,080 |
| 1999-01-11 | 215 | 216 | 215 | 216 | 15,000 | 1,080 |
| 1999-01-08 | 215 | 215 | 215 | 215 | 6,000 | 1,075 |
| 1999-01-07 | 220 | 220 | 215 | 215 | 10,000 | 1,075 |
| 1999-01-06 | 222 | 222 | 206 | 206 | 24,000 | 1,030 |
| 1999-01-05 | 219 | 220 | 215 | 217 | 21,000 | 1,085 |
| 1999-01-04 | 225 | 225 | 220 | 220 | 6,000 | 1,100 |
分割・併合履歴 ： [2017-09-27]1株→0.2株