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