3551 ダイニック(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	62	63	62	63	32,000	315
2002-12-27	65	65	61	64	52,000	320
2002-12-26	67	67	57	62	25,000	310
2002-12-25	57	59	57	57	22,000	285
2002-12-24	57	60	53	60	45,000	300
2002-12-20	60	62	60	60	54,000	300
2002-12-19	52	60	52	60	26,000	300
2002-12-18	56	56	52	55	40,000	275
2002-12-17	58	58	55	55	23,000	275
2002-12-16	58	58	56	56	19,000	280
2002-12-13	60	62	60	60	107,000	300
2002-12-12	61	62	61	62	12,000	310
2002-12-11	64	64	61	62	55,000	310
2002-12-10	66	66	60	65	71,000	325
2002-12-09	63	63	60	61	9,000	305
2002-12-06	62	63	62	63	42,000	315
2002-12-05	64	66	64	64	28,000	320
2002-12-04	67	69	65	69	39,000	345
2002-12-03	69	69	65	69	45,000	345
2002-12-02	64	67	63	66	61,000	330
2002-11-29	62	64	62	63	84,000	315
2002-11-28	60	64	60	61	48,000	305
2002-11-27	62	62	59	60	62,000	300
2002-11-26	59	59	57	57	88,000	285
2002-11-25	60	60	59	60	95,000	300
2002-11-22	60	60	56	59	74,000	295
2002-11-21	54	59	53	58	65,000	290
2002-11-20	50	54	50	54	43,000	270
2002-11-19	52	52	50	50	59,000	250
2002-11-18	58	58	46	53	76,000	265
2002-11-15	56	60	56	60	54,000	300
2002-11-14	61	61	55	59	134,000	295
2002-11-13	70	70	66	66	52,000	330
2002-11-12	71	72	70	70	23,000	350
2002-11-11	72	74	71	74	31,000	370
2002-11-08	71	73	71	73	19,000	365
2002-11-07	74	74	71	71	30,000	355
2002-11-06	75	75	72	74	34,000	370
2002-11-05	73	75	72	75	19,000	375
2002-11-01	76	76	71	73	71,000	365
2002-10-31	79	79	77	77	12,000	385
2002-10-30	79	79	77	77	18,000	385
2002-10-29	79	79	78	78	33,000	390
2002-10-28	81	81	77	79	21,000	395
2002-10-25	79	80	76	76	41,000	380
2002-10-24	78	79	75	79	25,000	395
2002-10-23	75	80	74	77	47,000	385
2002-10-22	79	79	75	75	49,000	375
2002-10-21	81	83	76	83	72,000	415
2002-10-18	79	80	75	79	88,000	395
2002-10-17	80	81	77	77	38,000	385
2002-10-16	88	88	80	81	97,000	405
2002-10-15	85	87	81	81	25,000	405
2002-10-11	79	91	72	90	55,000	450
2002-10-10	73	75	65	70	111,000	350
2002-10-09	78	78	75	75	66,000	375
2002-10-08	75	79	75	77	89,000	385
2002-10-07	82	82	77	77	81,000	385
2002-10-04	90	90	84	85	63,000	425
2002-10-03	97	98	92	92	27,000	460
2002-10-02	99	100	96	97	63,000	485
2002-10-01	102	102	98	99	26,000	495
2002-09-30	100	105	100	102	31,000	510
2002-09-27	109	109	103	105	36,000	525
2002-09-26	108	108	102	103	31,000	515
2002-09-25	97	103	97	103	21,000	515
2002-09-24	105	106	101	106	23,000	530
2002-09-20	103	104	100	102	35,000	510
2002-09-19	102	103	101	103	22,000	515
2002-09-18	104	104	101	102	14,000	510
2002-09-17	99	104	99	104	17,000	520
2002-09-13	98	102	98	99	69,000	495
2002-09-12	104	105	103	105	15,000	525
2002-09-11	104	104	102	104	8,000	520
2002-09-10	102	104	102	104	19,000	520
2002-09-09	99	101	99	101	16,000	505
2002-09-06	98	99	96	98	55,000	490
2002-09-05	99	103	99	100	55,000	500
2002-09-04	100	104	100	104	47,000	520
2002-09-03	104	104	100	100	27,000	500
2002-09-02	109	110	104	105	32,000	525
2002-08-30	110	110	106	107	62,000	535
2002-08-29	112	113	111	111	22,000	555
2002-08-28	114	114	113	114	19,000	570
2002-08-27	122	122	115	115	39,000	575
2002-08-26	115	119	115	116	31,000	580
2002-08-23	118	122	113	115	35,000	575
2002-08-22	115	119	110	119	31,000	595
2002-08-21	116	116	110	116	28,000	580
2002-08-20	119	120	115	116	44,000	580
2002-08-19	121	122	119	119	16,000	595
2002-08-16	123	124	121	121	12,000	605
2002-08-15	120	124	120	121	30,000	605
2002-08-14	121	125	118	125	27,000	625
2002-08-13	122	122	118	118	8,000	590
2002-08-12	120	122	120	120	12,000	600
2002-08-09	125	125	121	121	20,000	605
2002-08-08	120	120	119	120	11,000	600
2002-08-07	119	119	118	118	20,000	590
2002-08-06	120	122	118	118	15,000	590
2002-08-05	121	121	120	120	20,000	600
2002-08-02	121	123	121	121	20,000	605
2002-08-01	122	122	121	121	13,000	605
2002-07-31	128	128	122	122	16,000	610
2002-07-30	123	126	123	126	6,000	630
2002-07-29	128	128	123	123	14,000	615
2002-07-26	132	132	123	123	26,000	615
2002-07-25	131	133	126	127	23,000	635
2002-07-24	132	136	124	136	69,000	680
2002-07-23	125	132	122	132	28,000	660
2002-07-22	123	130	123	128	29,000	640
2002-07-19	125	125	123	123	11,000	615
2002-07-18	123	124	123	124	4,000	620
2002-07-17	125	125	121	122	29,000	610
2002-07-16	125	126	124	125	9,000	625
2002-07-15	131	132	124	131	39,000	655
2002-07-12	130	132	127	132	31,000	660
2002-07-11	135	135	130	132	43,000	660
2002-07-10	139	140	137	138	103,000	690
2002-07-09	123	145	122	140	188,000	700
2002-07-08	127	128	121	122	71,000	610
2002-07-05	125	127	122	124	20,000	620
2002-07-04	127	128	127	127	16,000	635
2002-07-03	127	128	127	128	12,000	640
2002-07-02	124	124	122	124	6,000	620
2002-07-01	129	129	119	125	55,000	625
2002-06-28	118	119	118	118	21,000	590
2002-06-27	117	121	115	116	173,000	580
2002-06-26	134	134	122	122	48,000	610
2002-06-25	127	129	124	129	35,000	645
2002-06-24	122	122	120	122	8,000	610
2002-06-21	122	125	122	123	15,000	615
2002-06-20	127	127	122	122	68,000	610
2002-06-19	130	130	128	128	37,000	640
2002-06-18	128	133	128	132	25,000	660
2002-06-17	135	135	126	133	50,000	665
2002-06-14	136	138	133	136	99,000	680
2002-06-13	142	142	137	137	45,000	685
2002-06-12	144	144	141	141	15,000	705
2002-06-11	143	145	141	144	25,000	720
2002-06-10	146	146	145	146	10,000	730
2002-06-07	149	149	143	148	53,000	740
2002-06-06	149	150	145	146	57,000	730
2002-06-05	149	150	148	149	39,000	745
2002-06-04	149	150	148	149	30,000	745
2002-06-03	149	152	148	149	64,000	745
2002-05-31	150	153	149	149	41,000	745
2002-05-30	156	156	150	152	78,000	760
2002-05-29	159	159	153	156	265,000	780
2002-05-28	155	164	150	164	434,000	820
2002-05-27	157	157	154	155	79,000	775
2002-05-24	156	156	149	154	119,000	770
2002-05-23	147	151	147	151	80,000	755
2002-05-22	148	149	145	145	47,000	725
2002-05-21	144	146	143	146	36,000	730
2002-05-20	146	146	141	144	96,000	720
2002-05-17	148	150	147	147	72,000	735
2002-05-16	143	148	142	148	34,000	740
2002-05-15	149	149	143	143	45,000	715
2002-05-14	146	149	145	148	41,000	740
2002-05-13	152	152	147	149	77,000	745
2002-05-10	154	154	147	147	27,000	735
2002-05-09	155	155	149	149	75,000	745
2002-05-08	145	155	145	150	102,000	750
2002-05-07	155	155	145	148	137,000	740
2002-05-02	158	159	152	154	260,000	770
2002-05-01	144	159	143	159	915,000	795
2002-04-30	144	144	138	139	27,000	695
2002-04-26	140	140	138	139	22,000	695
2002-04-25	143	143	138	139	29,000	695
2002-04-24	141	144	139	143	49,000	715
2002-04-23	140	145	138	145	76,000	725
2002-04-22	138	140	130	136	82,000	680
2002-04-19	135	136	131	135	32,000	675
2002-04-18	134	135	131	135	51,000	675
2002-04-17	129	135	129	135	14,000	675
2002-04-16	128	130	128	130	13,000	650
2002-04-15	128	130	128	130	9,000	650
2002-04-12	128	129	128	129	10,000	645
2002-04-11	133	133	128	130	16,000	650
2002-04-10	130	130	125	130	34,000	650
2002-04-09	133	133	130	130	12,000	650
2002-04-08	133	133	131	133	21,000	665
2002-04-05	129	133	128	133	26,000	665
2002-04-04	130	130	125	128	29,000	640
2002-04-03	123	130	122	130	12,000	650
2002-04-02	126	126	125	125	13,000	625
2002-04-01	125	127	125	127	25,000	635
2002-03-29	139	139	130	130	40,000	650
2002-03-28	132	139	132	139	11,000	695
2002-03-27	139	139	132	139	24,000	695
2002-03-26	137	137	133	133	30,000	665
2002-03-25	137	137	132	137	88,000	685
2002-03-22	139	144	136	137	53,000	685
2002-03-20	141	143	139	143	55,000	715
2002-03-19	136	142	136	139	32,000	695
2002-03-18	145	145	143	143	46,000	715
2002-03-15	143	145	142	143	70,000	715
2002-03-14	143	147	142	145	77,000	725
2002-03-13	145	146	142	142	54,000	710
2002-03-12	145	146	141	146	87,000	730
2002-03-11	140	142	138	140	51,000	700
2002-03-08	137	139	136	136	132,000	680
2002-03-07	136	138	132	137	109,000	685
2002-03-06	139	139	135	139	54,000	695
2002-03-05	142	143	136	139	117,000	695
2002-03-04	140	145	140	142	179,000	710
2002-03-01	140	141	131	139	142,000	695
2002-02-28	147	151	141	142	267,000	710
2002-02-27	136	153	136	147	509,000	735
2002-02-26	135	136	125	134	307,000	670
2002-02-25	124	134	124	134	235,000	670
2002-02-22	116	123	116	121	102,000	605
2002-02-21	115	123	115	123	173,000	615
2002-02-20	108	120	108	120	178,000	600
2002-02-19	105	109	105	108	20,000	540
2002-02-18	102	111	102	103	21,000	515
2002-02-15	118	118	110	111	29,000	555
2002-02-14	115	118	112	113	74,000	565
2002-02-13	112	118	112	117	113,000	585
2002-02-12	110	111	108	111	57,000	555
2002-02-08	102	107	100	107	48,000	535
2002-02-07	108	108	102	102	8,000	510
2002-02-06	97	98	96	98	64,000	490
2002-02-05	95	100	95	100	22,000	500
2002-02-04	106	106	95	97	51,000	485
2002-02-01	112	112	107	107	55,000	535
2002-01-31	120	122	108	109	246,000	545
2002-01-30	108	120	103	116	580,000	580
2002-01-29	100	102	98	98	42,000	490
2002-01-28	99	100	99	99	37,000	495
2002-01-25	100	100	95	96	45,000	480
2002-01-24	97	99	95	98	23,000	490
2002-01-23	96	98	95	98	11,000	490
2002-01-22	98	98	96	96	25,000	480
2002-01-21	95	97	93	94	69,000	470
2002-01-18	95	95	95	95	12,000	475
2002-01-17	98	98	91	95	22,000	475
2002-01-16	95	95	90	93	17,000	465
2002-01-15	96	99	95	95	9,000	475
2002-01-11	100	100	96	96	29,000	480
2002-01-10	100	100	98	98	18,000	490
2002-01-09	99	102	98	100	23,000	500
2002-01-08	102	102	98	99	51,000	495
2002-01-07	98	102	96	102	88,000	510
2002-01-04	100	103	95	95	47,000	475

分割・併合履歴： [2017-09-27]1株→0.2株