3551 ダイニック(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 100 | 103 | 95 | 100 | 62,000 | 500 |
| 2001-12-27 | 105 | 105 | 95 | 97 | 61,000 | 485 |
| 2001-12-26 | 97 | 105 | 94 | 95 | 72,000 | 475 |
| 2001-12-25 | 95 | 97 | 92 | 94 | 73,000 | 470 |
| 2001-12-21 | 98 | 99 | 91 | 92 | 118,000 | 460 |
| 2001-12-20 | 91 | 95 | 89 | 93 | 226,000 | 465 |
| 2001-12-19 | 105 | 105 | 80 | 89 | 117,000 | 445 |
| 2001-12-18 | 116 | 116 | 106 | 109 | 61,000 | 545 |
| 2001-12-17 | 125 | 125 | 115 | 125 | 41,000 | 625 |
| 2001-12-14 | 118 | 120 | 115 | 115 | 97,000 | 575 |
| 2001-12-13 | 124 | 124 | 120 | 120 | 23,000 | 600 |
| 2001-12-12 | 121 | 133 | 120 | 120 | 43,000 | 600 |
| 2001-12-11 | 137 | 137 | 124 | 136 | 44,000 | 680 |
| 2001-12-10 | 128 | 128 | 116 | 122 | 52,000 | 610 |
| 2001-12-07 | 132 | 132 | 127 | 127 | 39,000 | 635 |
| 2001-12-06 | 132 | 139 | 132 | 133 | 27,000 | 665 |
| 2001-12-05 | 129 | 134 | 129 | 130 | 37,000 | 650 |
| 2001-12-04 | 144 | 144 | 123 | 125 | 64,000 | 625 |
| 2001-12-03 | 151 | 152 | 143 | 145 | 76,000 | 725 |
| 2001-11-30 | 163 | 163 | 145 | 157 | 133,000 | 785 |
| 2001-11-29 | 163 | 174 | 160 | 160 | 848,000 | 800 |
| 2001-11-28 | 151 | 163 | 149 | 163 | 175,000 | 815 |
| 2001-11-27 | 156 | 158 | 150 | 155 | 112,000 | 775 |
| 2001-11-26 | 155 | 159 | 152 | 156 | 108,000 | 780 |
| 2001-11-22 | 145 | 153 | 137 | 150 | 200,000 | 750 |
| 2001-11-21 | 144 | 161 | 144 | 148 | 266,000 | 740 |
| 2001-11-20 | 130 | 170 | 130 | 163 | 357,000 | 815 |
| 2001-11-19 | 119 | 135 | 119 | 120 | 20,000 | 600 |
| 2001-11-16 | 125 | 129 | 116 | 118 | 24,000 | 590 |
| 2001-11-15 | 123 | 125 | 123 | 125 | 7,000 | 625 |
| 2001-11-14 | 124 | 124 | 123 | 123 | 11,000 | 615 |
| 2001-11-13 | 123 | 125 | 123 | 125 | 13,000 | 625 |
| 2001-11-12 | 125 | 125 | 123 | 123 | 13,000 | 615 |
| 2001-11-09 | 129 | 129 | 126 | 126 | 11,000 | 630 |
| 2001-11-08 | 128 | 135 | 127 | 130 | 33,000 | 650 |
| 2001-11-07 | 127 | 129 | 127 | 129 | 19,000 | 645 |
| 2001-11-06 | 126 | 130 | 126 | 126 | 14,000 | 630 |
| 2001-11-05 | 130 | 132 | 129 | 130 | 18,000 | 650 |
| 2001-11-02 | 130 | 130 | 130 | 130 | 7,000 | 650 |
| 2001-11-01 | 128 | 132 | 127 | 132 | 11,000 | 660 |
| 2001-10-31 | 130 | 133 | 125 | 132 | 35,000 | 660 |
| 2001-10-30 | 131 | 131 | 129 | 131 | 13,000 | 655 |
| 2001-10-29 | 143 | 143 | 135 | 135 | 18,000 | 675 |
| 2001-10-26 | 143 | 143 | 128 | 128 | 42,000 | 640 |
| 2001-10-25 | 133 | 133 | 131 | 133 | 19,000 | 665 |
| 2001-10-24 | 132 | 132 | 125 | 125 | 47,000 | 625 |
| 2001-10-23 | 131 | 132 | 131 | 132 | 16,000 | 660 |
| 2001-10-22 | 125 | 131 | 125 | 131 | 24,000 | 655 |
| 2001-10-19 | 130 | 130 | 125 | 125 | 11,000 | 625 |
| 2001-10-18 | 129 | 132 | 129 | 130 | 32,000 | 650 |
| 2001-10-17 | 127 | 131 | 127 | 130 | 24,000 | 650 |
| 2001-10-16 | 120 | 125 | 120 | 125 | 34,000 | 625 |
| 2001-10-15 | 125 | 128 | 117 | 117 | 41,000 | 585 |
| 2001-10-12 | 121 | 125 | 121 | 125 | 25,000 | 625 |
| 2001-10-11 | 122 | 122 | 120 | 120 | 49,000 | 600 |
| 2001-10-10 | 123 | 124 | 122 | 124 | 20,000 | 620 |
| 2001-10-09 | 125 | 125 | 123 | 124 | 13,000 | 620 |
| 2001-10-05 | 132 | 132 | 125 | 128 | 12,000 | 640 |
| 2001-10-04 | 134 | 134 | 125 | 133 | 34,000 | 665 |
| 2001-10-03 | 125 | 134 | 122 | 126 | 19,000 | 630 |
| 2001-10-02 | 125 | 125 | 124 | 125 | 15,000 | 625 |
| 2001-10-01 | 122 | 122 | 121 | 121 | 12,000 | 605 |
| 2001-09-28 | 123 | 124 | 120 | 124 | 21,000 | 620 |
| 2001-09-27 | 123 | 123 | 120 | 122 | 36,000 | 610 |
| 2001-09-26 | 126 | 126 | 121 | 123 | 37,000 | 615 |
| 2001-09-25 | 121 | 124 | 120 | 121 | 16,000 | 605 |
| 2001-09-21 | 119 | 120 | 118 | 118 | 24,000 | 590 |
| 2001-09-20 | 120 | 124 | 120 | 124 | 23,000 | 620 |
| 2001-09-19 | 120 | 120 | 115 | 118 | 11,000 | 590 |
| 2001-09-18 | 115 | 125 | 105 | 120 | 112,000 | 600 |
| 2001-09-17 | 119 | 120 | 114 | 114 | 59,000 | 570 |
| 2001-09-14 | 114 | 121 | 113 | 117 | 112,000 | 585 |
| 2001-09-13 | 113 | 114 | 112 | 113 | 56,000 | 565 |
| 2001-09-12 | 112 | 119 | 112 | 115 | 113,000 | 575 |
| 2001-09-11 | 122 | 123 | 122 | 123 | 44,000 | 615 |
| 2001-09-10 | 123 | 123 | 115 | 123 | 50,000 | 615 |
| 2001-09-07 | 128 | 128 | 125 | 125 | 47,000 | 625 |
| 2001-09-06 | 129 | 130 | 128 | 128 | 13,000 | 640 |
| 2001-09-05 | 133 | 133 | 129 | 132 | 38,000 | 660 |
| 2001-09-04 | 126 | 133 | 122 | 133 | 74,000 | 665 |
| 2001-09-03 | 142 | 142 | 136 | 136 | 22,000 | 680 |
| 2001-08-31 | 140 | 144 | 140 | 140 | 22,000 | 700 |
| 2001-08-30 | 146 | 146 | 141 | 142 | 26,000 | 710 |
| 2001-08-29 | 147 | 147 | 147 | 147 | 6,000 | 735 |
| 2001-08-28 | 150 | 150 | 146 | 146 | 19,000 | 730 |
| 2001-08-27 | 150 | 150 | 149 | 149 | 33,000 | 745 |
| 2001-08-24 | 148 | 148 | 145 | 145 | 25,000 | 725 |
| 2001-08-23 | 147 | 149 | 145 | 145 | 31,000 | 725 |
| 2001-08-22 | 145 | 149 | 145 | 146 | 6,000 | 730 |
| 2001-08-21 | 145 | 149 | 145 | 145 | 16,000 | 725 |
| 2001-08-20 | 147 | 149 | 145 | 145 | 28,000 | 725 |
| 2001-08-17 | 145 | 148 | 145 | 145 | 23,000 | 725 |
| 2001-08-16 | 148 | 150 | 146 | 146 | 19,000 | 730 |
| 2001-08-15 | 148 | 152 | 146 | 148 | 17,000 | 740 |
| 2001-08-14 | 153 | 153 | 146 | 147 | 18,000 | 735 |
| 2001-08-13 | 155 | 155 | 148 | 152 | 19,000 | 760 |
| 2001-08-10 | 151 | 152 | 146 | 151 | 30,000 | 755 |
| 2001-08-09 | 146 | 148 | 146 | 146 | 17,000 | 730 |
| 2001-08-08 | 148 | 150 | 148 | 150 | 14,000 | 750 |
| 2001-08-07 | 148 | 149 | 143 | 149 | 50,000 | 745 |
| 2001-08-06 | 150 | 150 | 147 | 148 | 42,000 | 740 |
| 2001-08-03 | 154 | 154 | 150 | 150 | 7,000 | 750 |
| 2001-08-02 | 147 | 163 | 147 | 159 | 66,000 | 795 |
| 2001-08-01 | 147 | 150 | 147 | 150 | 16,000 | 750 |
| 2001-07-31 | 145 | 146 | 140 | 146 | 22,000 | 730 |
| 2001-07-30 | 149 | 150 | 145 | 145 | 25,000 | 725 |
| 2001-07-27 | 154 | 154 | 147 | 149 | 21,000 | 745 |
| 2001-07-26 | 148 | 150 | 145 | 150 | 61,000 | 750 |
| 2001-07-25 | 147 | 147 | 145 | 145 | 29,000 | 725 |
| 2001-07-24 | 148 | 149 | 144 | 149 | 14,000 | 745 |
| 2001-07-23 | 155 | 155 | 145 | 150 | 45,000 | 750 |
| 2001-07-19 | 150 | 150 | 150 | 150 | 24,000 | 750 |
| 2001-07-18 | 155 | 155 | 152 | 154 | 18,000 | 770 |
| 2001-07-17 | 158 | 158 | 155 | 158 | 11,000 | 790 |
| 2001-07-16 | 158 | 160 | 158 | 160 | 7,000 | 800 |
| 2001-07-13 | 158 | 164 | 158 | 160 | 15,000 | 800 |
| 2001-07-12 | 153 | 163 | 153 | 163 | 32,000 | 815 |
| 2001-07-11 | 160 | 160 | 152 | 153 | 19,000 | 765 |
| 2001-07-10 | 156 | 158 | 155 | 158 | 17,000 | 790 |
| 2001-07-09 | 160 | 160 | 154 | 154 | 35,000 | 770 |
| 2001-07-06 | 163 | 163 | 160 | 161 | 18,000 | 805 |
| 2001-07-05 | 165 | 165 | 162 | 163 | 15,000 | 815 |
| 2001-07-04 | 168 | 169 | 165 | 165 | 18,000 | 825 |
| 2001-07-03 | 170 | 170 | 166 | 168 | 8,000 | 840 |
| 2001-07-02 | 171 | 171 | 170 | 170 | 9,000 | 850 |
| 2001-06-29 | 170 | 176 | 170 | 171 | 14,000 | 855 |
| 2001-06-28 | 170 | 175 | 169 | 175 | 26,000 | 875 |
| 2001-06-27 | 175 | 177 | 168 | 170 | 39,000 | 850 |
| 2001-06-26 | 170 | 172 | 167 | 167 | 36,000 | 835 |
| 2001-06-25 | 167 | 168 | 165 | 167 | 33,000 | 835 |
| 2001-06-22 | 164 | 166 | 164 | 166 | 17,000 | 830 |
| 2001-06-21 | 164 | 164 | 161 | 164 | 9,000 | 820 |
| 2001-06-20 | 158 | 164 | 158 | 160 | 17,000 | 800 |
| 2001-06-19 | 157 | 160 | 157 | 158 | 16,000 | 790 |
| 2001-06-18 | 156 | 157 | 156 | 156 | 13,000 | 780 |
| 2001-06-15 | 161 | 161 | 160 | 160 | 22,000 | 800 |
| 2001-06-14 | 162 | 164 | 162 | 164 | 4,000 | 820 |
| 2001-06-13 | 164 | 168 | 164 | 164 | 7,000 | 820 |
| 2001-06-12 | 165 | 165 | 161 | 163 | 24,000 | 815 |
| 2001-06-11 | 162 | 164 | 162 | 164 | 21,000 | 820 |
| 2001-06-08 | 161 | 168 | 161 | 168 | 62,000 | 840 |
| 2001-06-07 | 157 | 162 | 157 | 161 | 24,000 | 805 |
| 2001-06-06 | 166 | 167 | 156 | 167 | 15,000 | 835 |
| 2001-06-05 | 161 | 168 | 160 | 168 | 6,000 | 840 |
| 2001-06-04 | 160 | 161 | 160 | 160 | 17,000 | 800 |
| 2001-06-01 | 165 | 168 | 161 | 161 | 20,000 | 805 |
| 2001-05-31 | 166 | 166 | 165 | 165 | 15,000 | 825 |
| 2001-05-30 | 168 | 168 | 165 | 167 | 22,000 | 835 |
| 2001-05-29 | 168 | 170 | 168 | 168 | 31,000 | 840 |
| 2001-05-28 | 177 | 177 | 173 | 173 | 18,000 | 865 |
| 2001-05-25 | 179 | 179 | 171 | 171 | 19,000 | 855 |
| 2001-05-24 | 169 | 172 | 167 | 168 | 11,000 | 840 |
| 2001-05-23 | 170 | 172 | 169 | 172 | 27,000 | 860 |
| 2001-05-22 | 179 | 179 | 172 | 173 | 14,000 | 865 |
| 2001-05-21 | 176 | 179 | 167 | 167 | 32,000 | 835 |
| 2001-05-18 | 167 | 169 | 167 | 169 | 26,000 | 845 |
| 2001-05-17 | 169 | 169 | 165 | 165 | 62,000 | 825 |
| 2001-05-16 | 170 | 172 | 167 | 170 | 59,000 | 850 |
| 2001-05-15 | 170 | 172 | 170 | 171 | 67,000 | 855 |
| 2001-05-14 | 174 | 176 | 170 | 173 | 25,000 | 865 |
| 2001-05-11 | 176 | 180 | 176 | 180 | 31,000 | 900 |
| 2001-05-10 | 175 | 176 | 175 | 176 | 15,000 | 880 |
| 2001-05-09 | 176 | 176 | 173 | 174 | 35,000 | 870 |
| 2001-05-08 | 186 | 186 | 175 | 176 | 33,000 | 880 |
| 2001-05-07 | 186 | 189 | 186 | 188 | 48,000 | 940 |
| 2001-05-02 | 197 | 198 | 190 | 190 | 142,000 | 950 |
| 2001-05-01 | 188 | 195 | 186 | 195 | 110,000 | 975 |
| 2001-04-27 | 185 | 188 | 181 | 188 | 109,000 | 940 |
| 2001-04-26 | 180 | 184 | 180 | 183 | 56,000 | 915 |
| 2001-04-25 | 180 | 180 | 177 | 180 | 35,000 | 900 |
| 2001-04-24 | 180 | 180 | 176 | 180 | 31,000 | 900 |
| 2001-04-23 | 179 | 180 | 178 | 178 | 10,000 | 890 |
| 2001-04-20 | 180 | 183 | 178 | 178 | 33,000 | 890 |
| 2001-04-19 | 180 | 182 | 178 | 180 | 19,000 | 900 |
| 2001-04-18 | 176 | 182 | 176 | 176 | 48,000 | 880 |
| 2001-04-17 | 181 | 184 | 177 | 184 | 43,000 | 920 |
| 2001-04-16 | 181 | 181 | 176 | 176 | 18,000 | 880 |
| 2001-04-13 | 175 | 182 | 175 | 181 | 70,000 | 905 |
| 2001-04-12 | 176 | 176 | 173 | 174 | 27,000 | 870 |
| 2001-04-11 | 175 | 176 | 172 | 176 | 33,000 | 880 |
| 2001-04-10 | 170 | 171 | 170 | 170 | 11,000 | 850 |
| 2001-04-09 | 176 | 176 | 168 | 168 | 51,000 | 840 |
| 2001-04-06 | 180 | 182 | 175 | 176 | 49,000 | 880 |
| 2001-04-05 | 176 | 180 | 175 | 175 | 38,000 | 875 |
| 2001-04-04 | 177 | 177 | 173 | 175 | 33,000 | 875 |
| 2001-04-03 | 175 | 175 | 171 | 174 | 26,000 | 870 |
| 2001-04-02 | 180 | 180 | 176 | 176 | 34,000 | 880 |
| 2001-03-30 | 177 | 182 | 177 | 177 | 90,000 | 885 |
| 2001-03-29 | 179 | 180 | 174 | 174 | 108,000 | 870 |
| 2001-03-28 | 173 | 195 | 170 | 189 | 250,000 | 945 |
| 2001-03-27 | 163 | 170 | 160 | 170 | 113,000 | 850 |
| 2001-03-26 | 155 | 163 | 154 | 163 | 132,000 | 815 |
| 2001-03-23 | 159 | 159 | 153 | 155 | 26,000 | 775 |
| 2001-03-22 | 158 | 158 | 155 | 155 | 67,000 | 775 |
| 2001-03-21 | 150 | 158 | 150 | 158 | 20,000 | 790 |
| 2001-03-19 | 144 | 150 | 144 | 150 | 20,000 | 750 |
| 2001-03-16 | 153 | 153 | 148 | 148 | 15,000 | 740 |
| 2001-03-15 | 149 | 149 | 142 | 148 | 54,000 | 740 |
| 2001-03-14 | 152 | 154 | 150 | 150 | 15,000 | 750 |
| 2001-03-13 | 151 | 155 | 150 | 150 | 23,000 | 750 |
| 2001-03-12 | 159 | 159 | 153 | 155 | 30,000 | 775 |
| 2001-03-09 | 159 | 161 | 157 | 157 | 33,000 | 785 |
| 2001-03-08 | 156 | 157 | 156 | 156 | 6,000 | 780 |
| 2001-03-07 | 162 | 162 | 157 | 157 | 33,000 | 785 |
| 2001-03-06 | 155 | 159 | 155 | 159 | 15,000 | 795 |
| 2001-03-05 | 157 | 162 | 155 | 155 | 75,000 | 775 |
| 2001-03-02 | 156 | 157 | 154 | 157 | 17,000 | 785 |
| 2001-03-01 | 159 | 159 | 157 | 158 | 17,000 | 790 |
| 2001-02-28 | 159 | 159 | 155 | 157 | 90,000 | 785 |
| 2001-02-27 | 161 | 161 | 156 | 157 | 63,000 | 785 |
| 2001-02-26 | 153 | 155 | 153 | 155 | 42,000 | 775 |
| 2001-02-23 | 150 | 152 | 148 | 152 | 58,000 | 760 |
| 2001-02-22 | 153 | 153 | 150 | 151 | 27,000 | 755 |
| 2001-02-21 | 152 | 152 | 151 | 151 | 28,000 | 755 |
| 2001-02-20 | 153 | 153 | 152 | 152 | 23,000 | 760 |
| 2001-02-19 | 150 | 153 | 150 | 150 | 31,000 | 750 |
| 2001-02-16 | 153 | 153 | 151 | 152 | 10,000 | 760 |
| 2001-02-15 | 150 | 153 | 150 | 153 | 29,000 | 765 |
| 2001-02-14 | 150 | 151 | 149 | 150 | 14,000 | 750 |
| 2001-02-13 | 150 | 152 | 150 | 150 | 18,000 | 750 |
| 2001-02-09 | 147 | 150 | 147 | 150 | 14,000 | 750 |
| 2001-02-08 | 152 | 152 | 147 | 147 | 9,000 | 735 |
| 2001-02-07 | 150 | 151 | 147 | 150 | 23,000 | 750 |
| 2001-02-06 | 147 | 150 | 145 | 150 | 19,000 | 750 |
| 2001-02-05 | 152 | 153 | 151 | 151 | 46,000 | 755 |
| 2001-02-02 | 151 | 153 | 151 | 151 | 25,000 | 755 |
| 2001-02-01 | 156 | 156 | 150 | 151 | 31,000 | 755 |
| 2001-01-31 | 153 | 153 | 151 | 151 | 9,000 | 755 |
| 2001-01-30 | 156 | 158 | 152 | 153 | 52,000 | 765 |
| 2001-01-29 | 155 | 156 | 148 | 156 | 44,000 | 780 |
| 2001-01-26 | 152 | 152 | 148 | 150 | 35,000 | 750 |
| 2001-01-25 | 148 | 148 | 148 | 148 | 6,000 | 740 |
| 2001-01-24 | 148 | 148 | 146 | 148 | 28,000 | 740 |
| 2001-01-23 | 153 | 153 | 145 | 145 | 20,000 | 725 |
| 2001-01-22 | 155 | 155 | 141 | 150 | 94,000 | 750 |
| 2001-01-19 | 150 | 151 | 140 | 141 | 69,000 | 705 |
| 2001-01-18 | 151 | 151 | 150 | 151 | 37,000 | 755 |
| 2001-01-17 | 150 | 156 | 150 | 151 | 80,000 | 755 |
| 2001-01-16 | 147 | 152 | 146 | 150 | 32,000 | 750 |
| 2001-01-15 | 142 | 150 | 141 | 146 | 40,000 | 730 |
| 2001-01-12 | 140 | 143 | 138 | 140 | 36,000 | 700 |
| 2001-01-11 | 137 | 141 | 136 | 140 | 38,000 | 700 |
| 2001-01-10 | 143 | 143 | 140 | 140 | 67,000 | 700 |
| 2001-01-09 | 148 | 148 | 145 | 147 | 21,000 | 735 |
| 2001-01-05 | 140 | 150 | 140 | 148 | 76,000 | 740 |
| 2001-01-04 | 140 | 140 | 140 | 140 | 12,000 | 700 |
分割・併合履歴 ： [2017-09-27]1株→0.2株