3551 ダイニック(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 182 | 185 | 180 | 181 | 223,000 | 905 |
| 2003-12-29 | 177 | 180 | 175 | 179 | 155,000 | 895 |
| 2003-12-26 | 173 | 177 | 172 | 175 | 81,000 | 875 |
| 2003-12-25 | 178 | 178 | 172 | 177 | 150,000 | 885 |
| 2003-12-24 | 185 | 185 | 172 | 178 | 285,000 | 890 |
| 2003-12-22 | 184 | 187 | 178 | 186 | 786,000 | 930 |
| 2003-12-19 | 169 | 193 | 165 | 190 | 2,854,000 | 950 |
| 2003-12-18 | 169 | 169 | 163 | 165 | 92,000 | 825 |
| 2003-12-17 | 168 | 170 | 161 | 168 | 172,000 | 840 |
| 2003-12-16 | 158 | 172 | 156 | 164 | 316,000 | 820 |
| 2003-12-15 | 161 | 162 | 152 | 159 | 98,000 | 795 |
| 2003-12-12 | 158 | 158 | 151 | 151 | 79,000 | 755 |
| 2003-12-11 | 156 | 158 | 150 | 158 | 49,000 | 790 |
| 2003-12-10 | 164 | 164 | 150 | 156 | 69,000 | 780 |
| 2003-12-09 | 157 | 157 | 150 | 155 | 91,000 | 775 |
| 2003-12-08 | 160 | 160 | 156 | 156 | 40,000 | 780 |
| 2003-12-05 | 167 | 168 | 156 | 158 | 142,000 | 790 |
| 2003-12-04 | 165 | 177 | 161 | 164 | 611,000 | 820 |
| 2003-12-03 | 155 | 165 | 150 | 161 | 321,000 | 805 |
| 2003-12-02 | 154 | 155 | 148 | 150 | 116,000 | 750 |
| 2003-12-01 | 145 | 149 | 141 | 149 | 87,000 | 745 |
| 2003-11-28 | 152 | 152 | 145 | 145 | 83,000 | 725 |
| 2003-11-27 | 151 | 152 | 145 | 149 | 100,000 | 745 |
| 2003-11-26 | 150 | 150 | 146 | 150 | 42,000 | 750 |
| 2003-11-25 | 152 | 152 | 145 | 150 | 87,000 | 750 |
| 2003-11-21 | 135 | 143 | 135 | 143 | 74,000 | 715 |
| 2003-11-20 | 138 | 138 | 133 | 134 | 157,000 | 670 |
| 2003-11-19 | 143 | 143 | 118 | 118 | 161,000 | 590 |
| 2003-11-18 | 140 | 149 | 138 | 138 | 187,000 | 690 |
| 2003-11-17 | 156 | 160 | 144 | 144 | 213,000 | 720 |
| 2003-11-14 | 173 | 174 | 161 | 171 | 131,000 | 855 |
| 2003-11-13 | 158 | 171 | 158 | 168 | 114,000 | 840 |
| 2003-11-12 | 161 | 161 | 152 | 157 | 118,000 | 785 |
| 2003-11-11 | 170 | 170 | 154 | 162 | 243,000 | 810 |
| 2003-11-10 | 179 | 179 | 169 | 170 | 86,000 | 850 |
| 2003-11-07 | 172 | 177 | 167 | 176 | 280,000 | 880 |
| 2003-11-06 | 184 | 187 | 173 | 174 | 1,786,000 | 870 |
| 2003-11-05 | 172 | 183 | 169 | 180 | 1,034,000 | 900 |
| 2003-11-04 | 166 | 176 | 166 | 173 | 345,000 | 865 |
| 2003-10-31 | 167 | 169 | 161 | 163 | 184,000 | 815 |
| 2003-10-30 | 161 | 165 | 157 | 165 | 205,000 | 825 |
| 2003-10-29 | 160 | 165 | 156 | 156 | 114,000 | 780 |
| 2003-10-28 | 155 | 158 | 152 | 155 | 314,000 | 775 |
| 2003-10-27 | 157 | 157 | 153 | 156 | 94,000 | 780 |
| 2003-10-24 | 164 | 164 | 151 | 160 | 342,000 | 800 |
| 2003-10-23 | 163 | 170 | 154 | 162 | 430,000 | 810 |
| 2003-10-22 | 180 | 183 | 168 | 168 | 619,000 | 840 |
| 2003-10-21 | 186 | 188 | 175 | 180 | 1,045,000 | 900 |
| 2003-10-20 | 180 | 189 | 179 | 185 | 1,396,000 | 925 |
| 2003-10-17 | 183 | 183 | 176 | 176 | 393,000 | 880 |
| 2003-10-16 | 165 | 184 | 165 | 184 | 1,710,000 | 920 |
| 2003-10-15 | 175 | 175 | 164 | 169 | 661,000 | 845 |
| 2003-10-14 | 168 | 178 | 165 | 173 | 1,717,000 | 865 |
| 2003-10-10 | 160 | 162 | 155 | 158 | 482,000 | 790 |
| 2003-10-09 | 145 | 165 | 144 | 158 | 307,000 | 790 |
| 2003-10-08 | 147 | 147 | 144 | 144 | 98,000 | 720 |
| 2003-10-07 | 150 | 150 | 145 | 145 | 68,000 | 725 |
| 2003-10-06 | 151 | 152 | 149 | 149 | 60,000 | 745 |
| 2003-10-03 | 146 | 149 | 144 | 149 | 65,000 | 745 |
| 2003-10-02 | 144 | 146 | 143 | 146 | 72,000 | 730 |
| 2003-10-01 | 144 | 148 | 143 | 145 | 57,000 | 725 |
| 2003-09-30 | 147 | 148 | 144 | 147 | 72,000 | 735 |
| 2003-09-29 | 152 | 152 | 144 | 144 | 62,000 | 720 |
| 2003-09-26 | 146 | 148 | 145 | 147 | 44,000 | 735 |
| 2003-09-25 | 145 | 148 | 145 | 145 | 49,000 | 725 |
| 2003-09-24 | 149 | 150 | 147 | 150 | 111,000 | 750 |
| 2003-09-22 | 156 | 156 | 152 | 152 | 104,000 | 760 |
| 2003-09-19 | 155 | 155 | 153 | 154 | 120,000 | 770 |
| 2003-09-18 | 153 | 155 | 153 | 155 | 46,000 | 775 |
| 2003-09-17 | 156 | 156 | 152 | 153 | 121,000 | 765 |
| 2003-09-16 | 157 | 157 | 153 | 153 | 91,000 | 765 |
| 2003-09-12 | 155 | 156 | 154 | 155 | 102,000 | 775 |
| 2003-09-11 | 156 | 157 | 154 | 154 | 54,000 | 770 |
| 2003-09-10 | 157 | 158 | 156 | 157 | 91,000 | 785 |
| 2003-09-09 | 159 | 159 | 155 | 157 | 42,000 | 785 |
| 2003-09-08 | 155 | 156 | 153 | 153 | 53,000 | 765 |
| 2003-09-05 | 157 | 157 | 155 | 155 | 48,000 | 775 |
| 2003-09-04 | 158 | 160 | 156 | 156 | 103,000 | 780 |
| 2003-09-03 | 165 | 167 | 160 | 160 | 143,000 | 800 |
| 2003-09-02 | 166 | 170 | 164 | 164 | 388,000 | 820 |
| 2003-09-01 | 161 | 162 | 158 | 160 | 160,000 | 800 |
| 2003-08-29 | 158 | 160 | 158 | 160 | 46,000 | 800 |
| 2003-08-28 | 159 | 160 | 157 | 160 | 43,000 | 800 |
| 2003-08-27 | 157 | 162 | 156 | 158 | 168,000 | 790 |
| 2003-08-26 | 158 | 158 | 155 | 157 | 123,000 | 785 |
| 2003-08-25 | 160 | 162 | 157 | 159 | 110,000 | 795 |
| 2003-08-22 | 164 | 164 | 160 | 163 | 114,000 | 815 |
| 2003-08-21 | 165 | 167 | 163 | 165 | 94,000 | 825 |
| 2003-08-20 | 163 | 172 | 160 | 165 | 495,000 | 825 |
| 2003-08-19 | 155 | 159 | 155 | 159 | 103,000 | 795 |
| 2003-08-18 | 155 | 156 | 153 | 155 | 36,000 | 775 |
| 2003-08-15 | 155 | 156 | 146 | 152 | 84,000 | 760 |
| 2003-08-14 | 155 | 155 | 149 | 152 | 52,000 | 760 |
| 2003-08-13 | 153 | 155 | 148 | 155 | 114,000 | 775 |
| 2003-08-12 | 143 | 155 | 142 | 155 | 108,000 | 775 |
| 2003-08-11 | 150 | 150 | 141 | 141 | 48,000 | 705 |
| 2003-08-08 | 147 | 150 | 147 | 147 | 62,000 | 735 |
| 2003-08-07 | 150 | 151 | 147 | 147 | 49,000 | 735 |
| 2003-08-06 | 154 | 154 | 149 | 154 | 105,000 | 770 |
| 2003-08-05 | 154 | 155 | 150 | 154 | 118,000 | 770 |
| 2003-08-04 | 156 | 157 | 152 | 153 | 96,000 | 765 |
| 2003-08-01 | 161 | 161 | 158 | 159 | 71,000 | 795 |
| 2003-07-31 | 170 | 170 | 163 | 163 | 73,000 | 815 |
| 2003-07-30 | 163 | 176 | 159 | 170 | 538,000 | 850 |
| 2003-07-29 | 160 | 162 | 156 | 161 | 111,000 | 805 |
| 2003-07-28 | 161 | 161 | 156 | 160 | 89,000 | 800 |
| 2003-07-25 | 158 | 163 | 156 | 157 | 97,000 | 785 |
| 2003-07-24 | 155 | 158 | 154 | 157 | 116,000 | 785 |
| 2003-07-23 | 160 | 162 | 153 | 158 | 90,000 | 790 |
| 2003-07-22 | 163 | 165 | 154 | 155 | 118,000 | 775 |
| 2003-07-18 | 145 | 170 | 144 | 165 | 305,000 | 825 |
| 2003-07-17 | 153 | 158 | 145 | 153 | 329,000 | 765 |
| 2003-07-16 | 165 | 168 | 151 | 157 | 399,000 | 785 |
| 2003-07-15 | 173 | 175 | 165 | 165 | 449,000 | 825 |
| 2003-07-14 | 188 | 188 | 167 | 168 | 1,331,000 | 840 |
| 2003-07-11 | 164 | 202 | 161 | 173 | 6,724,000 | 865 |
| 2003-07-10 | 173 | 178 | 157 | 158 | 3,383,000 | 790 |
| 2003-07-09 | 135 | 183 | 130 | 183 | 7,512,000 | 915 |
| 2003-07-08 | 133 | 135 | 129 | 133 | 142,000 | 665 |
| 2003-07-07 | 136 | 136 | 129 | 132 | 93,000 | 660 |
| 2003-07-04 | 128 | 134 | 125 | 134 | 61,000 | 670 |
| 2003-07-03 | 134 | 135 | 128 | 128 | 200,000 | 640 |
| 2003-07-02 | 135 | 137 | 134 | 136 | 127,000 | 680 |
| 2003-07-01 | 133 | 136 | 132 | 134 | 97,000 | 670 |
| 2003-06-30 | 137 | 141 | 134 | 135 | 149,000 | 675 |
| 2003-06-27 | 134 | 137 | 133 | 136 | 130,000 | 680 |
| 2003-06-26 | 135 | 135 | 132 | 132 | 106,000 | 660 |
| 2003-06-25 | 135 | 139 | 134 | 136 | 121,000 | 680 |
| 2003-06-24 | 140 | 140 | 132 | 135 | 158,000 | 675 |
| 2003-06-23 | 132 | 148 | 130 | 143 | 1,119,000 | 715 |
| 2003-06-20 | 132 | 132 | 124 | 130 | 277,000 | 650 |
| 2003-06-19 | 130 | 130 | 127 | 128 | 105,000 | 640 |
| 2003-06-18 | 127 | 130 | 125 | 126 | 270,000 | 630 |
| 2003-06-17 | 132 | 136 | 128 | 132 | 227,000 | 660 |
| 2003-06-16 | 135 | 137 | 130 | 137 | 122,000 | 685 |
| 2003-06-13 | 137 | 138 | 133 | 135 | 157,000 | 675 |
| 2003-06-12 | 136 | 144 | 135 | 140 | 420,000 | 700 |
| 2003-06-11 | 135 | 148 | 132 | 140 | 1,422,000 | 700 |
| 2003-06-10 | 124 | 136 | 120 | 136 | 896,000 | 680 |
| 2003-06-09 | 119 | 124 | 117 | 122 | 218,000 | 610 |
| 2003-06-06 | 118 | 121 | 116 | 119 | 151,000 | 595 |
| 2003-06-05 | 116 | 116 | 114 | 114 | 68,000 | 570 |
| 2003-06-04 | 110 | 113 | 109 | 113 | 179,000 | 565 |
| 2003-06-03 | 110 | 112 | 109 | 109 | 95,000 | 545 |
| 2003-06-02 | 115 | 115 | 111 | 112 | 84,000 | 560 |
| 2003-05-30 | 118 | 118 | 115 | 115 | 66,000 | 575 |
| 2003-05-29 | 115 | 117 | 114 | 117 | 60,000 | 585 |
| 2003-05-28 | 118 | 119 | 115 | 115 | 34,000 | 575 |
| 2003-05-27 | 119 | 119 | 115 | 117 | 98,000 | 585 |
| 2003-05-26 | 122 | 122 | 117 | 117 | 50,000 | 585 |
| 2003-05-23 | 122 | 123 | 120 | 121 | 80,000 | 605 |
| 2003-05-22 | 121 | 121 | 118 | 119 | 107,000 | 595 |
| 2003-05-21 | 119 | 119 | 116 | 117 | 58,000 | 585 |
| 2003-05-20 | 114 | 119 | 114 | 118 | 71,000 | 590 |
| 2003-05-19 | 117 | 117 | 112 | 114 | 48,000 | 570 |
| 2003-05-16 | 118 | 120 | 116 | 117 | 45,000 | 585 |
| 2003-05-15 | 122 | 122 | 115 | 120 | 167,000 | 600 |
| 2003-05-14 | 109 | 124 | 108 | 122 | 227,000 | 610 |
| 2003-05-13 | 108 | 110 | 108 | 108 | 73,000 | 540 |
| 2003-05-12 | 109 | 109 | 108 | 108 | 73,000 | 540 |
| 2003-05-09 | 107 | 109 | 106 | 109 | 71,000 | 545 |
| 2003-05-08 | 109 | 110 | 105 | 107 | 78,000 | 535 |
| 2003-05-07 | 112 | 115 | 109 | 111 | 96,000 | 555 |
| 2003-05-06 | 110 | 119 | 110 | 111 | 153,000 | 555 |
| 2003-05-02 | 105 | 106 | 103 | 106 | 113,000 | 530 |
| 2003-05-01 | 101 | 105 | 99 | 104 | 225,000 | 520 |
| 2003-04-30 | 105 | 110 | 104 | 106 | 89,000 | 530 |
| 2003-04-28 | 112 | 112 | 105 | 105 | 138,000 | 525 |
| 2003-04-25 | 122 | 122 | 115 | 117 | 88,000 | 585 |
| 2003-04-24 | 115 | 126 | 111 | 124 | 274,000 | 620 |
| 2003-04-23 | 126 | 126 | 110 | 115 | 241,000 | 575 |
| 2003-04-22 | 128 | 128 | 122 | 123 | 361,000 | 615 |
| 2003-04-21 | 124 | 127 | 120 | 122 | 306,000 | 610 |
| 2003-04-18 | 127 | 128 | 116 | 116 | 849,000 | 580 |
| 2003-04-17 | 106 | 134 | 106 | 128 | 4,492,000 | 640 |
| 2003-04-16 | 107 | 107 | 104 | 104 | 129,000 | 520 |
| 2003-04-15 | 106 | 108 | 104 | 107 | 198,000 | 535 |
| 2003-04-14 | 104 | 109 | 103 | 103 | 336,000 | 515 |
| 2003-04-11 | 101 | 103 | 100 | 103 | 78,000 | 515 |
| 2003-04-10 | 104 | 105 | 100 | 103 | 132,000 | 515 |
| 2003-04-09 | 100 | 112 | 100 | 104 | 304,000 | 520 |
| 2003-04-08 | 104 | 105 | 96 | 102 | 110,000 | 510 |
| 2003-04-07 | 99 | 100 | 97 | 100 | 256,000 | 500 |
| 2003-04-04 | 103 | 103 | 99 | 101 | 108,000 | 505 |
| 2003-04-03 | 108 | 108 | 103 | 103 | 236,000 | 515 |
| 2003-04-02 | 101 | 107 | 96 | 106 | 382,000 | 530 |
| 2003-04-01 | 109 | 116 | 95 | 103 | 1,750,000 | 515 |
| 2003-03-31 | 97 | 115 | 93 | 104 | 1,006,000 | 520 |
| 2003-03-28 | 101 | 102 | 95 | 97 | 446,000 | 485 |
| 2003-03-27 | 85 | 103 | 85 | 102 | 278,000 | 510 |
| 2003-03-26 | 84 | 84 | 80 | 83 | 76,000 | 415 |
| 2003-03-25 | 82 | 83 | 80 | 82 | 47,000 | 410 |
| 2003-03-24 | 87 | 89 | 84 | 85 | 68,000 | 425 |
| 2003-03-20 | 81 | 84 | 80 | 84 | 68,000 | 420 |
| 2003-03-19 | 81 | 81 | 78 | 80 | 34,000 | 400 |
| 2003-03-18 | 80 | 84 | 80 | 81 | 49,000 | 405 |
| 2003-03-17 | 84 | 84 | 78 | 78 | 36,000 | 390 |
| 2003-03-14 | 80 | 88 | 80 | 84 | 88,000 | 420 |
| 2003-03-13 | 81 | 87 | 80 | 80 | 38,000 | 400 |
| 2003-03-12 | 79 | 83 | 78 | 83 | 29,000 | 415 |
| 2003-03-11 | 79 | 82 | 76 | 78 | 79,000 | 390 |
| 2003-03-10 | 86 | 86 | 82 | 83 | 74,000 | 415 |
| 2003-03-07 | 93 | 93 | 86 | 87 | 136,000 | 435 |
| 2003-03-06 | 94 | 96 | 91 | 95 | 143,000 | 475 |
| 2003-03-05 | 97 | 97 | 94 | 94 | 53,000 | 470 |
| 2003-03-04 | 100 | 100 | 96 | 99 | 190,000 | 495 |
| 2003-03-03 | 87 | 105 | 87 | 95 | 241,000 | 475 |
| 2003-02-28 | 89 | 89 | 86 | 87 | 56,000 | 435 |
| 2003-02-27 | 89 | 89 | 85 | 89 | 48,000 | 445 |
| 2003-02-26 | 90 | 90 | 88 | 89 | 41,000 | 445 |
| 2003-02-25 | 90 | 91 | 85 | 85 | 77,000 | 425 |
| 2003-02-24 | 91 | 95 | 91 | 92 | 33,000 | 460 |
| 2003-02-21 | 98 | 98 | 95 | 95 | 38,000 | 475 |
| 2003-02-20 | 97 | 102 | 95 | 98 | 148,000 | 490 |
| 2003-02-19 | 94 | 97 | 92 | 97 | 57,000 | 485 |
| 2003-02-18 | 96 | 96 | 92 | 94 | 68,000 | 470 |
| 2003-02-17 | 101 | 101 | 94 | 96 | 73,000 | 480 |
| 2003-02-14 | 104 | 104 | 99 | 101 | 124,000 | 505 |
| 2003-02-13 | 96 | 105 | 96 | 99 | 263,000 | 495 |
| 2003-02-12 | 97 | 97 | 94 | 96 | 75,000 | 480 |
| 2003-02-10 | 99 | 99 | 90 | 92 | 281,000 | 460 |
| 2003-02-07 | 99 | 105 | 98 | 99 | 448,000 | 495 |
| 2003-02-06 | 113 | 120 | 99 | 100 | 1,931,000 | 500 |
| 2003-02-05 | 82 | 108 | 82 | 108 | 2,785,000 | 540 |
| 2003-02-04 | 77 | 78 | 75 | 78 | 50,000 | 390 |
| 2003-02-03 | 79 | 79 | 72 | 77 | 42,000 | 385 |
| 2003-01-31 | 72 | 73 | 71 | 72 | 39,000 | 360 |
| 2003-01-30 | 75 | 75 | 72 | 73 | 27,000 | 365 |
| 2003-01-29 | 76 | 77 | 73 | 73 | 71,000 | 365 |
| 2003-01-28 | 75 | 78 | 73 | 75 | 24,000 | 375 |
| 2003-01-27 | 79 | 79 | 70 | 78 | 101,000 | 390 |
| 2003-01-24 | 80 | 80 | 77 | 79 | 67,000 | 395 |
| 2003-01-23 | 85 | 85 | 75 | 78 | 233,000 | 390 |
| 2003-01-22 | 80 | 86 | 78 | 85 | 877,000 | 425 |
| 2003-01-21 | 67 | 73 | 64 | 73 | 465,000 | 365 |
| 2003-01-20 | 65 | 66 | 60 | 65 | 222,000 | 325 |
| 2003-01-17 | 65 | 65 | 64 | 64 | 44,000 | 320 |
| 2003-01-16 | 64 | 64 | 63 | 63 | 19,000 | 315 |
| 2003-01-15 | 68 | 68 | 64 | 64 | 87,000 | 320 |
| 2003-01-14 | 60 | 63 | 60 | 63 | 23,000 | 315 |
| 2003-01-10 | 63 | 63 | 60 | 60 | 20,000 | 300 |
| 2003-01-09 | 61 | 61 | 59 | 61 | 46,000 | 305 |
| 2003-01-08 | 61 | 63 | 61 | 63 | 42,000 | 315 |
| 2003-01-07 | 63 | 64 | 63 | 63 | 41,000 | 315 |
| 2003-01-06 | 60 | 63 | 60 | 63 | 33,000 | 315 |
分割・併合履歴 ： [2017-09-27]1株→0.2株