3551 ダイニック(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 142 | 142 | 140 | 141 | 13,000 | 705 |
| 2000-12-28 | 142 | 142 | 140 | 142 | 52,000 | 710 |
| 2000-12-27 | 144 | 144 | 141 | 143 | 20,000 | 715 |
| 2000-12-26 | 142 | 142 | 141 | 141 | 57,000 | 705 |
| 2000-12-25 | 141 | 143 | 140 | 142 | 48,000 | 710 |
| 2000-12-22 | 142 | 144 | 140 | 140 | 43,000 | 700 |
| 2000-12-21 | 143 | 144 | 141 | 141 | 50,000 | 705 |
| 2000-12-20 | 147 | 147 | 144 | 145 | 50,000 | 725 |
| 2000-12-19 | 148 | 148 | 146 | 146 | 40,000 | 730 |
| 2000-12-18 | 147 | 150 | 147 | 149 | 27,000 | 745 |
| 2000-12-15 | 146 | 151 | 146 | 147 | 14,000 | 735 |
| 2000-12-14 | 146 | 152 | 146 | 152 | 35,000 | 760 |
| 2000-12-13 | 148 | 148 | 145 | 145 | 89,000 | 725 |
| 2000-12-12 | 152 | 152 | 148 | 148 | 77,000 | 740 |
| 2000-12-11 | 147 | 149 | 147 | 148 | 46,000 | 740 |
| 2000-12-08 | 145 | 150 | 145 | 147 | 75,000 | 735 |
| 2000-12-07 | 149 | 149 | 147 | 148 | 27,000 | 740 |
| 2000-12-06 | 152 | 152 | 149 | 149 | 41,000 | 745 |
| 2000-12-05 | 153 | 155 | 151 | 151 | 29,000 | 755 |
| 2000-12-04 | 147 | 152 | 147 | 152 | 56,000 | 760 |
| 2000-12-01 | 142 | 145 | 142 | 142 | 18,000 | 710 |
| 2000-11-30 | 144 | 144 | 141 | 141 | 28,000 | 705 |
| 2000-11-29 | 145 | 145 | 144 | 144 | 5,000 | 720 |
| 2000-11-28 | 148 | 148 | 147 | 148 | 13,000 | 740 |
| 2000-11-27 | 150 | 150 | 150 | 150 | 18,000 | 750 |
| 2000-11-24 | 148 | 148 | 143 | 143 | 17,000 | 715 |
| 2000-11-22 | 145 | 145 | 144 | 144 | 6,000 | 720 |
| 2000-11-21 | 140 | 141 | 140 | 140 | 89,000 | 700 |
| 2000-11-20 | 144 | 144 | 140 | 140 | 21,000 | 700 |
| 2000-11-17 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2000-11-16 | 142 | 145 | 141 | 145 | 25,000 | 725 |
| 2000-11-15 | 142 | 143 | 141 | 141 | 35,000 | 705 |
| 2000-11-14 | 143 | 143 | 141 | 141 | 11,000 | 705 |
| 2000-11-13 | 145 | 145 | 140 | 143 | 36,000 | 715 |
| 2000-11-10 | 147 | 147 | 145 | 146 | 18,000 | 730 |
| 2000-11-09 | 148 | 148 | 148 | 148 | 9,000 | 740 |
| 2000-11-08 | 150 | 150 | 148 | 149 | 15,000 | 745 |
| 2000-11-07 | 148 | 152 | 148 | 152 | 27,000 | 760 |
| 2000-11-06 | 145 | 148 | 144 | 148 | 34,000 | 740 |
| 2000-11-02 | 145 | 145 | 144 | 145 | 11,000 | 725 |
| 2000-11-01 | 144 | 145 | 144 | 144 | 35,000 | 720 |
| 2000-10-31 | 144 | 145 | 142 | 144 | 30,000 | 720 |
| 2000-10-30 | 146 | 149 | 145 | 145 | 16,000 | 725 |
| 2000-10-27 | 155 | 155 | 148 | 149 | 17,000 | 745 |
| 2000-10-26 | 150 | 152 | 145 | 152 | 45,000 | 760 |
| 2000-10-25 | 152 | 154 | 150 | 150 | 20,000 | 750 |
| 2000-10-24 | 151 | 154 | 151 | 152 | 18,000 | 760 |
| 2000-10-23 | 157 | 157 | 153 | 156 | 6,000 | 780 |
| 2000-10-20 | 150 | 157 | 150 | 157 | 31,000 | 785 |
| 2000-10-19 | 150 | 152 | 150 | 150 | 49,000 | 750 |
| 2000-10-18 | 153 | 153 | 150 | 151 | 36,000 | 755 |
| 2000-10-17 | 158 | 158 | 150 | 150 | 56,000 | 750 |
| 2000-10-16 | 160 | 160 | 158 | 160 | 19,000 | 800 |
| 2000-10-13 | 156 | 160 | 155 | 158 | 75,000 | 790 |
| 2000-10-12 | 160 | 160 | 153 | 158 | 43,000 | 790 |
| 2000-10-11 | 168 | 168 | 160 | 160 | 41,000 | 800 |
| 2000-10-10 | 168 | 170 | 168 | 168 | 13,000 | 840 |
| 2000-10-06 | 169 | 171 | 169 | 170 | 13,000 | 850 |
| 2000-10-05 | 169 | 169 | 168 | 168 | 12,000 | 840 |
| 2000-10-04 | 168 | 173 | 168 | 169 | 8,000 | 845 |
| 2000-10-03 | 172 | 173 | 168 | 173 | 6,000 | 865 |
| 2000-10-02 | 170 | 172 | 169 | 172 | 18,000 | 860 |
| 2000-09-29 | 174 | 174 | 168 | 170 | 52,000 | 850 |
| 2000-09-28 | 170 | 176 | 170 | 170 | 39,000 | 850 |
| 2000-09-27 | 177 | 177 | 173 | 174 | 12,000 | 870 |
| 2000-09-26 | 178 | 178 | 175 | 175 | 14,000 | 875 |
| 2000-09-25 | 171 | 180 | 170 | 170 | 13,000 | 850 |
| 2000-09-22 | 170 | 174 | 170 | 170 | 16,000 | 850 |
| 2000-09-21 | 173 | 178 | 170 | 176 | 19,000 | 880 |
| 2000-09-20 | 170 | 180 | 170 | 178 | 40,000 | 890 |
| 2000-09-19 | 168 | 171 | 168 | 171 | 25,000 | 855 |
| 2000-09-18 | 168 | 172 | 168 | 171 | 15,000 | 855 |
| 2000-09-14 | 168 | 170 | 168 | 170 | 28,000 | 850 |
| 2000-09-13 | 169 | 171 | 167 | 171 | 21,000 | 855 |
| 2000-09-12 | 168 | 169 | 166 | 169 | 28,000 | 845 |
| 2000-09-11 | 170 | 170 | 169 | 169 | 7,000 | 845 |
| 2000-09-08 | 170 | 170 | 168 | 170 | 25,000 | 850 |
| 2000-09-07 | 175 | 176 | 170 | 171 | 21,000 | 855 |
| 2000-09-06 | 172 | 176 | 172 | 176 | 41,000 | 880 |
| 2000-09-05 | 174 | 174 | 173 | 173 | 15,000 | 865 |
| 2000-09-04 | 173 | 175 | 172 | 174 | 25,000 | 870 |
| 2000-09-01 | 173 | 175 | 173 | 175 | 16,000 | 875 |
| 2000-08-31 | 173 | 176 | 173 | 175 | 12,000 | 875 |
| 2000-08-30 | 177 | 180 | 175 | 177 | 32,000 | 885 |
| 2000-08-29 | 181 | 181 | 178 | 178 | 22,000 | 890 |
| 2000-08-28 | 182 | 183 | 181 | 182 | 28,000 | 910 |
| 2000-08-25 | 179 | 182 | 178 | 180 | 33,000 | 900 |
| 2000-08-24 | 177 | 179 | 175 | 177 | 23,000 | 885 |
| 2000-08-23 | 177 | 177 | 176 | 177 | 8,000 | 885 |
| 2000-08-22 | 177 | 177 | 175 | 177 | 10,000 | 885 |
| 2000-08-21 | 178 | 179 | 174 | 177 | 19,000 | 885 |
| 2000-08-18 | 174 | 178 | 174 | 178 | 13,000 | 890 |
| 2000-08-17 | 176 | 178 | 176 | 177 | 11,000 | 885 |
| 2000-08-16 | 176 | 178 | 175 | 178 | 11,000 | 890 |
| 2000-08-15 | 177 | 177 | 176 | 176 | 22,000 | 880 |
| 2000-08-14 | 183 | 183 | 177 | 177 | 6,000 | 885 |
| 2000-08-11 | 175 | 176 | 174 | 176 | 13,000 | 880 |
| 2000-08-10 | 176 | 177 | 175 | 176 | 12,000 | 880 |
| 2000-08-09 | 172 | 178 | 172 | 175 | 20,000 | 875 |
| 2000-08-08 | 173 | 179 | 173 | 178 | 22,000 | 890 |
| 2000-08-07 | 173 | 174 | 172 | 172 | 13,000 | 860 |
| 2000-08-04 | 172 | 173 | 171 | 173 | 57,000 | 865 |
| 2000-08-03 | 172 | 172 | 171 | 172 | 36,000 | 860 |
| 2000-08-02 | 174 | 175 | 172 | 172 | 37,000 | 860 |
| 2000-08-01 | 175 | 177 | 172 | 174 | 50,000 | 870 |
| 2000-07-31 | 179 | 179 | 170 | 178 | 42,000 | 890 |
| 2000-07-28 | 179 | 179 | 178 | 179 | 23,000 | 895 |
| 2000-07-27 | 183 | 183 | 180 | 181 | 31,000 | 905 |
| 2000-07-26 | 188 | 188 | 183 | 183 | 15,000 | 915 |
| 2000-07-25 | 182 | 182 | 178 | 180 | 38,000 | 900 |
| 2000-07-24 | 192 | 192 | 182 | 182 | 40,000 | 910 |
| 2000-07-21 | 194 | 195 | 192 | 192 | 37,000 | 960 |
| 2000-07-19 | 196 | 196 | 192 | 193 | 84,000 | 965 |
| 2000-07-18 | 200 | 202 | 195 | 195 | 68,000 | 975 |
| 2000-07-17 | 197 | 205 | 196 | 202 | 71,000 | 1,010 |
| 2000-07-14 | 196 | 200 | 196 | 196 | 43,000 | 980 |
| 2000-07-13 | 201 | 201 | 194 | 196 | 75,000 | 980 |
| 2000-07-12 | 202 | 204 | 201 | 202 | 81,000 | 1,010 |
| 2000-07-11 | 205 | 206 | 200 | 206 | 110,000 | 1,030 |
| 2000-07-10 | 200 | 207 | 198 | 207 | 123,000 | 1,035 |
| 2000-07-07 | 198 | 198 | 185 | 188 | 52,000 | 940 |
| 2000-07-06 | 195 | 198 | 195 | 198 | 50,000 | 990 |
| 2000-07-05 | 200 | 200 | 195 | 195 | 54,000 | 975 |
| 2000-07-04 | 210 | 210 | 200 | 200 | 119,000 | 1,000 |
| 2000-07-03 | 194 | 205 | 194 | 205 | 163,000 | 1,025 |
| 2000-06-30 | 191 | 194 | 191 | 192 | 62,000 | 960 |
| 2000-06-29 | 185 | 193 | 185 | 187 | 65,000 | 935 |
| 2000-06-28 | 185 | 187 | 180 | 180 | 89,000 | 900 |
| 2000-06-27 | 186 | 187 | 182 | 182 | 63,000 | 910 |
| 2000-06-26 | 186 | 187 | 185 | 185 | 31,000 | 925 |
| 2000-06-23 | 184 | 185 | 184 | 185 | 32,000 | 925 |
| 2000-06-22 | 184 | 184 | 183 | 184 | 29,000 | 920 |
| 2000-06-21 | 183 | 185 | 182 | 182 | 36,000 | 910 |
| 2000-06-20 | 190 | 190 | 183 | 183 | 27,000 | 915 |
| 2000-06-19 | 181 | 188 | 175 | 188 | 56,000 | 940 |
| 2000-06-16 | 180 | 182 | 180 | 182 | 21,000 | 910 |
| 2000-06-15 | 188 | 190 | 181 | 181 | 55,000 | 905 |
| 2000-06-14 | 200 | 203 | 181 | 190 | 67,000 | 950 |
| 2000-06-13 | 200 | 210 | 195 | 204 | 419,000 | 1,020 |
| 2000-06-12 | 180 | 200 | 177 | 195 | 375,000 | 975 |
| 2000-06-09 | 170 | 174 | 168 | 170 | 70,000 | 850 |
| 2000-06-08 | 175 | 175 | 167 | 168 | 39,000 | 840 |
| 2000-06-07 | 164 | 177 | 162 | 176 | 67,000 | 880 |
| 2000-06-06 | 164 | 164 | 162 | 162 | 42,000 | 810 |
| 2000-06-05 | 168 | 168 | 163 | 164 | 36,000 | 820 |
| 2000-06-02 | 162 | 165 | 162 | 162 | 54,000 | 810 |
| 2000-06-01 | 167 | 167 | 162 | 162 | 24,000 | 810 |
| 2000-05-31 | 167 | 167 | 167 | 167 | 17,000 | 835 |
| 2000-05-30 | 167 | 168 | 166 | 167 | 36,000 | 835 |
| 2000-05-29 | 168 | 168 | 166 | 167 | 34,000 | 835 |
| 2000-05-26 | 174 | 174 | 165 | 165 | 17,000 | 825 |
| 2000-05-25 | 172 | 172 | 162 | 162 | 12,000 | 810 |
| 2000-05-24 | 170 | 172 | 165 | 172 | 27,000 | 860 |
| 2000-05-23 | 171 | 172 | 170 | 170 | 26,000 | 850 |
| 2000-05-22 | 171 | 175 | 171 | 174 | 12,000 | 870 |
| 2000-05-19 | 171 | 171 | 168 | 171 | 18,000 | 855 |
| 2000-05-18 | 171 | 171 | 170 | 170 | 24,000 | 850 |
| 2000-05-17 | 175 | 175 | 170 | 170 | 9,000 | 850 |
| 2000-05-16 | 169 | 175 | 167 | 170 | 64,000 | 850 |
| 2000-05-15 | 167 | 172 | 167 | 170 | 30,000 | 850 |
| 2000-05-12 | 170 | 170 | 167 | 167 | 8,000 | 835 |
| 2000-05-11 | 166 | 166 | 160 | 160 | 23,000 | 800 |
| 2000-05-10 | 165 | 168 | 165 | 167 | 11,000 | 835 |
| 2000-05-09 | 161 | 165 | 161 | 165 | 26,000 | 825 |
| 2000-05-08 | 173 | 173 | 166 | 166 | 6,000 | 830 |
| 2000-05-02 | 174 | 174 | 165 | 166 | 11,000 | 830 |
| 2000-05-01 | 161 | 176 | 160 | 174 | 63,000 | 870 |
| 2000-04-28 | 161 | 164 | 160 | 160 | 22,000 | 800 |
| 2000-04-27 | 176 | 176 | 164 | 164 | 32,000 | 820 |
| 2000-04-26 | 178 | 178 | 172 | 172 | 12,000 | 860 |
| 2000-04-25 | 169 | 170 | 168 | 170 | 14,000 | 850 |
| 2000-04-24 | 166 | 170 | 166 | 170 | 64,000 | 850 |
| 2000-04-21 | 168 | 172 | 168 | 172 | 17,000 | 860 |
| 2000-04-20 | 175 | 179 | 173 | 179 | 24,000 | 895 |
| 2000-04-19 | 180 | 180 | 176 | 178 | 30,000 | 890 |
| 2000-04-18 | 173 | 180 | 173 | 179 | 28,000 | 895 |
| 2000-04-17 | 185 | 185 | 165 | 168 | 75,000 | 840 |
| 2000-04-14 | 186 | 187 | 186 | 187 | 21,000 | 935 |
| 2000-04-13 | 186 | 187 | 185 | 187 | 26,000 | 935 |
| 2000-04-12 | 185 | 188 | 185 | 187 | 31,000 | 935 |
| 2000-04-11 | 187 | 189 | 186 | 189 | 26,000 | 945 |
| 2000-04-10 | 185 | 198 | 185 | 189 | 37,000 | 945 |
| 2000-04-07 | 182 | 185 | 180 | 185 | 28,000 | 925 |
| 2000-04-06 | 181 | 181 | 178 | 181 | 25,000 | 905 |
| 2000-04-05 | 180 | 182 | 178 | 180 | 32,000 | 900 |
| 2000-04-04 | 179 | 179 | 176 | 177 | 28,000 | 885 |
| 2000-04-03 | 183 | 183 | 175 | 175 | 27,000 | 875 |
| 2000-03-31 | 179 | 180 | 175 | 180 | 24,000 | 900 |
| 2000-03-30 | 175 | 178 | 175 | 176 | 22,000 | 880 |
| 2000-03-29 | 175 | 180 | 175 | 180 | 36,000 | 900 |
| 2000-03-28 | 179 | 180 | 176 | 176 | 34,000 | 880 |
| 2000-03-27 | 177 | 177 | 172 | 176 | 32,000 | 880 |
| 2000-03-24 | 177 | 177 | 170 | 171 | 61,000 | 855 |
| 2000-03-23 | 175 | 176 | 172 | 172 | 53,000 | 860 |
| 2000-03-22 | 170 | 172 | 170 | 170 | 20,000 | 850 |
| 2000-03-21 | 173 | 175 | 170 | 170 | 102,000 | 850 |
| 2000-03-17 | 174 | 174 | 172 | 172 | 19,000 | 860 |
| 2000-03-16 | 173 | 174 | 170 | 174 | 21,000 | 870 |
| 2000-03-15 | 170 | 172 | 168 | 172 | 21,000 | 860 |
| 2000-03-14 | 170 | 170 | 168 | 170 | 24,000 | 850 |
| 2000-03-13 | 175 | 175 | 165 | 168 | 39,000 | 840 |
| 2000-03-10 | 173 | 173 | 169 | 170 | 87,000 | 850 |
| 2000-03-09 | 161 | 168 | 161 | 163 | 16,000 | 815 |
| 2000-03-08 | 168 | 170 | 160 | 164 | 71,000 | 820 |
| 2000-03-07 | 169 | 169 | 168 | 168 | 25,000 | 840 |
| 2000-03-06 | 172 | 175 | 169 | 169 | 49,000 | 845 |
| 2000-03-03 | 171 | 172 | 170 | 172 | 19,000 | 860 |
| 2000-03-02 | 170 | 175 | 170 | 173 | 28,000 | 865 |
| 2000-03-01 | 173 | 173 | 167 | 170 | 34,000 | 850 |
| 2000-02-29 | 171 | 171 | 165 | 165 | 29,000 | 825 |
| 2000-02-28 | 175 | 175 | 160 | 163 | 89,000 | 815 |
| 2000-02-25 | 175 | 175 | 170 | 170 | 36,000 | 850 |
| 2000-02-24 | 171 | 173 | 167 | 173 | 31,000 | 865 |
| 2000-02-23 | 170 | 172 | 166 | 167 | 10,000 | 835 |
| 2000-02-22 | 176 | 178 | 166 | 170 | 67,000 | 850 |
| 2000-02-21 | 180 | 188 | 176 | 176 | 140,000 | 880 |
| 2000-02-18 | 169 | 175 | 166 | 175 | 206,000 | 875 |
| 2000-02-17 | 167 | 169 | 166 | 168 | 51,000 | 840 |
| 2000-02-16 | 171 | 171 | 166 | 167 | 94,000 | 835 |
| 2000-02-15 | 171 | 175 | 171 | 171 | 32,000 | 855 |
| 2000-02-14 | 180 | 180 | 171 | 171 | 71,000 | 855 |
| 2000-02-10 | 182 | 184 | 179 | 181 | 38,000 | 905 |
| 2000-02-09 | 187 | 187 | 178 | 182 | 128,000 | 910 |
| 2000-02-08 | 187 | 187 | 183 | 186 | 39,000 | 930 |
| 2000-02-07 | 189 | 189 | 185 | 187 | 51,000 | 935 |
| 2000-02-04 | 187 | 194 | 187 | 190 | 57,000 | 950 |
| 2000-02-03 | 198 | 198 | 191 | 198 | 22,000 | 990 |
| 2000-02-02 | 202 | 202 | 198 | 199 | 22,000 | 995 |
| 2000-02-01 | 196 | 203 | 196 | 198 | 12,000 | 990 |
| 2000-01-31 | 199 | 200 | 195 | 195 | 20,000 | 975 |
| 2000-01-28 | 199 | 202 | 187 | 195 | 36,000 | 975 |
| 2000-01-27 | 216 | 216 | 196 | 209 | 68,000 | 1,045 |
| 2000-01-26 | 211 | 211 | 186 | 186 | 82,000 | 930 |
| 2000-01-25 | 201 | 210 | 200 | 201 | 39,000 | 1,005 |
| 2000-01-24 | 200 | 200 | 193 | 200 | 35,000 | 1,000 |
| 2000-01-21 | 198 | 200 | 195 | 196 | 46,000 | 980 |
| 2000-01-20 | 211 | 211 | 197 | 198 | 77,000 | 990 |
| 2000-01-19 | 220 | 220 | 206 | 206 | 104,000 | 1,030 |
| 2000-01-18 | 233 | 234 | 210 | 213 | 180,000 | 1,065 |
| 2000-01-17 | 200 | 235 | 200 | 223 | 403,000 | 1,115 |
| 2000-01-14 | 180 | 190 | 180 | 190 | 152,000 | 950 |
| 2000-01-13 | 173 | 175 | 172 | 175 | 110,000 | 875 |
| 2000-01-12 | 172 | 173 | 172 | 172 | 37,000 | 860 |
| 2000-01-11 | 172 | 172 | 172 | 172 | 40,000 | 860 |
| 2000-01-07 | 172 | 176 | 171 | 172 | 8,000 | 860 |
| 2000-01-06 | 188 | 188 | 171 | 172 | 14,000 | 860 |
| 2000-01-05 | 170 | 181 | 170 | 173 | 26,000 | 865 |
| 2000-01-04 | 171 | 171 | 171 | 171 | 8,000 | 855 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
