3551 ダイニック(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	406	410	400	410	81,000	2,050
2004-12-29	397	410	395	410	100,000	2,050
2004-12-28	395	409	395	397	156,000	1,985
2004-12-27	388	392	388	391	30,000	1,955
2004-12-24	390	395	383	390	97,000	1,950
2004-12-22	385	388	383	387	136,000	1,935
2004-12-21	388	388	376	385	129,000	1,925
2004-12-20	389	390	381	383	79,000	1,915
2004-12-17	375	380	373	379	84,000	1,895
2004-12-16	378	383	373	375	88,000	1,875
2004-12-15	382	385	373	381	235,000	1,905
2004-12-14	378	385	377	385	94,000	1,925
2004-12-13	379	383	377	382	41,000	1,910
2004-12-10	395	395	373	381	112,000	1,905
2004-12-09	380	382	366	380	107,000	1,900
2004-12-08	383	385	380	382	62,000	1,910
2004-12-07	391	397	389	389	129,000	1,945
2004-12-06	400	400	391	395	162,000	1,975
2004-12-03	377	399	370	394	361,000	1,970
2004-12-02	389	391	375	380	243,000	1,900
2004-12-01	401	401	380	390	168,000	1,950
2004-11-30	407	411	401	401	35,000	2,005
2004-11-29	395	410	395	406	208,000	2,030
2004-11-26	413	413	400	403	272,000	2,015
2004-11-25	423	423	402	414	152,000	2,070
2004-11-24	429	430	423	428	253,000	2,140
2004-11-22	443	452	430	438	304,000	2,190
2004-11-19	443	443	440	440	97,000	2,200
2004-11-18	435	442	434	440	113,000	2,200
2004-11-17	436	439	432	434	86,000	2,170
2004-11-16	440	442	431	431	84,000	2,155
2004-11-15	440	447	440	443	124,000	2,215
2004-11-12	444	444	430	440	164,000	2,200
2004-11-11	443	452	440	443	263,000	2,215
2004-11-10	426	446	426	442	167,000	2,210
2004-11-09	438	440	426	436	197,000	2,180
2004-11-08	450	450	433	438	199,000	2,190
2004-11-05	445	446	438	441	154,000	2,205
2004-11-04	450	455	438	442	184,000	2,210
2004-11-02	448	452	440	452	241,000	2,260
2004-11-01	440	458	425	457	264,000	2,285
2004-10-29	442	451	441	450	108,000	2,250
2004-10-28	465	465	445	451	288,000	2,255
2004-10-27	427	467	426	467	458,000	2,335
2004-10-26	420	424	415	422	132,000	2,110
2004-10-25	417	419	408	417	124,000	2,085
2004-10-22	415	422	406	422	187,000	2,110
2004-10-21	416	419	414	414	47,000	2,070
2004-10-20	420	422	416	416	241,000	2,080
2004-10-19	410	422	410	416	384,000	2,080
2004-10-18	408	408	399	405	99,000	2,025
2004-10-15	398	409	395	408	72,000	2,040
2004-10-14	415	415	385	410	306,000	2,050
2004-10-13	409	413	404	411	225,000	2,055
2004-10-12	403	419	397	412	704,000	2,060
2004-10-08	394	411	391	408	973,000	2,040
2004-10-07	384	395	384	390	730,000	1,950
2004-10-06	379	380	371	378	174,000	1,890
2004-10-05	374	390	374	382	662,000	1,910
2004-10-04	362	375	362	370	232,000	1,850
2004-10-01	352	363	350	361	91,000	1,805
2004-09-30	355	366	354	357	162,000	1,785
2004-09-29	361	362	345	360	115,000	1,800
2004-09-28	356	368	350	362	227,000	1,810
2004-09-27	369	369	361	361	29,000	1,805
2004-09-24	365	371	355	370	260,000	1,850
2004-09-22	376	377	367	370	60,000	1,850
2004-09-21	381	381	377	377	78,000	1,885
2004-09-17	373	377	366	377	105,000	1,885
2004-09-16	379	382	377	377	96,000	1,885
2004-09-15	377	385	376	384	199,000	1,920
2004-09-14	380	384	376	381	307,000	1,905
2004-09-13	373	382	373	381	343,000	1,905
2004-09-10	375	378	369	369	647,000	1,845
2004-09-09	369	373	368	370	551,000	1,850
2004-09-08	370	371	365	370	691,000	1,850
2004-09-07	370	370	362	366	462,000	1,830
2004-09-06	362	368	358	367	1,209,000	1,835
2004-09-03	344	367	344	353	1,150,000	1,765
2004-09-02	337	345	337	343	87,000	1,715
2004-09-01	330	342	325	340	234,000	1,700
2004-08-31	334	335	328	328	64,000	1,640
2004-08-30	337	339	334	334	42,000	1,670
2004-08-27	341	341	336	336	36,000	1,680
2004-08-26	332	342	332	340	85,000	1,700
2004-08-25	333	336	329	333	97,000	1,665
2004-08-24	334	339	333	338	50,000	1,690
2004-08-23	334	335	327	334	46,000	1,670
2004-08-20	337	337	326	329	83,000	1,645
2004-08-19	334	336	332	332	45,000	1,660
2004-08-18	342	342	331	339	128,000	1,695
2004-08-17	349	356	342	342	162,000	1,710
2004-08-16	341	349	336	346	124,000	1,730
2004-08-13	329	340	324	340	148,000	1,700
2004-08-12	331	341	328	333	115,000	1,665
2004-08-11	354	354	326	331	251,000	1,655
2004-08-10	349	350	343	349	64,000	1,745
2004-08-09	344	349	340	348	90,000	1,740
2004-08-06	330	347	329	344	80,000	1,720
2004-08-05	337	347	328	345	92,000	1,725
2004-08-04	349	349	322	336	167,000	1,680
2004-08-03	369	369	346	349	242,000	1,745
2004-08-02	366	366	353	361	169,000	1,805
2004-07-30	346	355	338	355	124,000	1,775
2004-07-29	360	363	347	351	239,000	1,755
2004-07-28	354	365	352	355	227,000	1,775
2004-07-27	359	364	353	353	538,000	1,765
2004-07-26	364	368	357	363	322,000	1,815
2004-07-23	379	379	367	374	436,000	1,870
2004-07-22	364	388	357	380	1,333,000	1,900
2004-07-21	355	369	355	369	918,000	1,845
2004-07-20	354	355	349	355	285,000	1,775
2004-07-16	358	358	340	351	338,000	1,755
2004-07-15	358	363	352	358	1,332,000	1,790
2004-07-14	348	360	345	352	2,814,000	1,760
2004-07-13	330	341	329	339	386,000	1,695
2004-07-12	327	335	325	333	130,000	1,665
2004-07-09	320	324	319	323	168,000	1,615
2004-07-08	322	331	321	321	174,000	1,605
2004-07-07	321	329	315	321	227,000	1,605
2004-07-06	340	347	331	331	766,000	1,655
2004-07-05	314	338	310	336	650,000	1,680
2004-07-02	321	326	318	319	254,000	1,595
2004-07-01	331	331	325	326	256,000	1,630
2004-06-30	340	341	330	333	333,000	1,665
2004-06-29	345	345	336	340	468,000	1,700
2004-06-28	340	340	335	339	572,000	1,695
2004-06-25	334	345	331	334	2,894,000	1,670
2004-06-24	307	328	305	319	1,712,000	1,595
2004-06-23	310	310	302	304	257,000	1,520
2004-06-22	315	318	308	310	242,000	1,550
2004-06-21	319	321	312	315	808,000	1,575
2004-06-18	315	324	308	314	1,279,000	1,570
2004-06-17	311	315	305	312	816,000	1,560
2004-06-16	310	316	305	308	1,045,000	1,540
2004-06-15	292	308	292	305	467,000	1,525
2004-06-14	289	298	288	293	259,000	1,465
2004-06-11	290	294	289	289	112,000	1,445
2004-06-10	297	297	291	293	160,000	1,465
2004-06-09	299	302	296	298	183,000	1,490
2004-06-08	291	302	291	296	219,000	1,480
2004-06-07	286	293	285	288	102,000	1,440
2004-06-04	290	293	285	290	150,000	1,450
2004-06-03	296	302	286	295	202,000	1,475
2004-06-02	304	304	298	298	292,000	1,490
2004-06-01	300	304	295	301	286,000	1,505
2004-05-31	298	304	283	297	404,000	1,485
2004-05-28	287	309	287	298	1,530,000	1,490
2004-05-27	275	288	271	285	480,000	1,425
2004-05-26	276	278	267	270	325,000	1,350
2004-05-25	275	275	266	270	223,000	1,350
2004-05-24	258	281	255	265	111,000	1,325
2004-05-21	260	260	253	258	42,000	1,290
2004-05-20	256	260	252	253	58,000	1,265
2004-05-19	256	256	245	252	145,000	1,260
2004-05-18	225	264	225	264	151,000	1,320
2004-05-17	238	239	230	238	145,000	1,190
2004-05-14	251	259	238	245	148,000	1,225
2004-05-13	259	260	245	250	150,000	1,250
2004-05-12	274	274	256	260	201,000	1,300
2004-05-11	230	264	226	264	565,000	1,320
2004-05-10	274	280	245	245	241,000	1,225
2004-05-07	295	295	284	284	207,000	1,420
2004-05-06	308	308	297	300	109,000	1,500
2004-04-30	298	318	295	308	311,000	1,540
2004-04-28	310	317	305	311	301,000	1,555
2004-04-27	310	312	295	309	279,000	1,545
2004-04-26	313	316	305	312	528,000	1,560
2004-04-23	308	328	299	318	1,912,000	1,590
2004-04-22	296	303	290	297	159,000	1,485
2004-04-21	304	305	296	298	202,000	1,490
2004-04-20	292	307	292	304	685,000	1,520
2004-04-19	291	300	285	295	347,000	1,475
2004-04-16	289	289	281	284	126,000	1,420
2004-04-15	295	295	278	289	459,000	1,445
2004-04-14	304	308	291	297	473,000	1,485
2004-04-13	291	319	289	303	2,864,000	1,515
2004-04-12	273	292	273	287	465,000	1,435
2004-04-09	280	281	273	273	140,000	1,365
2004-04-08	280	285	277	283	172,000	1,415
2004-04-07	284	284	276	281	160,000	1,405
2004-04-06	290	292	281	285	157,000	1,425
2004-04-05	282	295	282	288	693,000	1,440
2004-04-02	275	283	273	278	175,000	1,390
2004-04-01	279	280	271	272	167,000	1,360
2004-03-31	280	280	273	277	123,000	1,385
2004-03-30	287	289	277	279	83,000	1,395
2004-03-29	286	286	280	283	69,000	1,415
2004-03-26	280	287	277	286	168,000	1,430
2004-03-25	279	285	270	276	448,000	1,380
2004-03-24	285	285	276	283	267,000	1,415
2004-03-23	289	289	281	285	188,000	1,425
2004-03-22	285	297	283	292	431,000	1,460
2004-03-19	288	291	283	283	80,000	1,415
2004-03-18	290	293	286	286	126,000	1,430
2004-03-17	290	295	286	292	167,000	1,460
2004-03-16	297	297	290	294	103,000	1,470
2004-03-15	299	302	288	296	149,000	1,480
2004-03-12	289	300	275	298	499,000	1,490
2004-03-11	300	301	294	295	550,000	1,475
2004-03-10	290	306	287	302	1,064,000	1,510
2004-03-09	287	290	282	288	161,000	1,440
2004-03-08	292	298	290	290	155,000	1,450
2004-03-05	294	297	286	292	204,000	1,460
2004-03-04	296	298	286	293	486,000	1,465
2004-03-03	274	298	274	298	1,131,000	1,490
2004-03-02	274	280	270	279	202,000	1,395
2004-03-01	272	273	264	273	143,000	1,365
2004-02-27	256	267	250	267	194,000	1,335
2004-02-26	252	254	247	254	180,000	1,270
2004-02-25	253	258	250	251	142,000	1,255
2004-02-24	265	267	249	263	118,000	1,315
2004-02-23	266	270	265	265	81,000	1,325
2004-02-20	266	275	260	266	102,000	1,330
2004-02-19	278	278	270	270	89,000	1,350
2004-02-18	292	292	276	278	396,000	1,390
2004-02-17	267	288	267	287	334,000	1,435
2004-02-16	260	265	246	265	114,000	1,325
2004-02-13	263	269	255	269	102,000	1,345
2004-02-12	247	265	245	258	242,000	1,290
2004-02-10	255	258	245	245	198,000	1,225
2004-02-09	265	265	257	260	182,000	1,300
2004-02-06	257	262	255	261	161,000	1,305
2004-02-05	254	265	247	259	249,000	1,295
2004-02-04	273	273	256	256	249,000	1,280
2004-02-03	275	277	253	273	531,000	1,365
2004-02-02	298	299	281	282	251,000	1,410
2004-01-30	285	305	271	288	1,066,000	1,440
2004-01-29	286	295	285	285	763,000	1,425
2004-01-28	280	320	273	296	1,915,000	1,480
2004-01-27	262	284	261	282	914,000	1,410
2004-01-26	241	258	241	258	514,000	1,290
2004-01-23	232	243	232	241	468,000	1,205
2004-01-22	223	245	221	245	1,220,000	1,225
2004-01-21	220	232	215	224	463,000	1,120
2004-01-20	218	219	213	219	149,000	1,095
2004-01-19	216	219	213	218	275,000	1,090
2004-01-16	220	220	210	219	353,000	1,095
2004-01-15	225	225	215	216	1,147,000	1,080
2004-01-14	195	218	192	215	1,392,000	1,075
2004-01-13	183	204	183	195	722,000	975
2004-01-09	185	185	181	182	112,000	910
2004-01-08	184	184	180	181	98,000	905
2004-01-07	182	185	182	185	91,000	925
2004-01-06	184	184	180	184	157,000	920
2004-01-05	185	185	181	182	44,000	910

分割・併合履歴： [2017-09-27]1株→0.2株