3551 ダイニック(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 450 | 451 | 440 | 440 | 200,000 | 2,200 |
| 2005-12-29 | 457 | 460 | 443 | 446 | 760,000 | 2,230 |
| 2005-12-28 | 447 | 454 | 436 | 451 | 507,000 | 2,255 |
| 2005-12-27 | 450 | 464 | 440 | 447 | 1,785,000 | 2,235 |
| 2005-12-26 | 418 | 439 | 418 | 436 | 1,127,000 | 2,180 |
| 2005-12-22 | 415 | 423 | 415 | 417 | 246,000 | 2,085 |
| 2005-12-21 | 421 | 422 | 415 | 417 | 145,000 | 2,085 |
| 2005-12-20 | 422 | 422 | 418 | 420 | 137,000 | 2,100 |
| 2005-12-19 | 414 | 418 | 414 | 418 | 138,000 | 2,090 |
| 2005-12-16 | 412 | 417 | 410 | 414 | 171,000 | 2,070 |
| 2005-12-15 | 414 | 416 | 412 | 413 | 330,000 | 2,065 |
| 2005-12-14 | 421 | 428 | 413 | 413 | 428,000 | 2,065 |
| 2005-12-13 | 429 | 429 | 414 | 423 | 285,000 | 2,115 |
| 2005-12-12 | 416 | 425 | 415 | 424 | 292,000 | 2,120 |
| 2005-12-09 | 414 | 416 | 412 | 413 | 216,000 | 2,065 |
| 2005-12-08 | 418 | 418 | 411 | 412 | 154,000 | 2,060 |
| 2005-12-07 | 425 | 425 | 418 | 419 | 256,000 | 2,095 |
| 2005-12-06 | 427 | 428 | 421 | 425 | 297,000 | 2,125 |
| 2005-12-05 | 422 | 426 | 418 | 425 | 212,000 | 2,125 |
| 2005-12-02 | 416 | 426 | 413 | 417 | 328,000 | 2,085 |
| 2005-12-01 | 412 | 415 | 410 | 415 | 121,000 | 2,075 |
| 2005-11-30 | 416 | 417 | 414 | 415 | 67,000 | 2,075 |
| 2005-11-29 | 410 | 417 | 406 | 416 | 245,000 | 2,080 |
| 2005-11-28 | 416 | 417 | 407 | 407 | 196,000 | 2,035 |
| 2005-11-25 | 410 | 414 | 400 | 414 | 309,000 | 2,070 |
| 2005-11-24 | 434 | 435 | 410 | 413 | 747,000 | 2,065 |
| 2005-11-22 | 413 | 432 | 413 | 428 | 1,065,000 | 2,140 |
| 2005-11-21 | 416 | 417 | 410 | 413 | 315,000 | 2,065 |
| 2005-11-18 | 405 | 415 | 405 | 411 | 224,000 | 2,055 |
| 2005-11-17 | 406 | 409 | 399 | 409 | 194,000 | 2,045 |
| 2005-11-16 | 408 | 408 | 396 | 405 | 283,000 | 2,025 |
| 2005-11-15 | 413 | 413 | 404 | 408 | 146,000 | 2,040 |
| 2005-11-14 | 413 | 415 | 409 | 410 | 79,000 | 2,050 |
| 2005-11-11 | 407 | 415 | 407 | 412 | 138,000 | 2,060 |
| 2005-11-10 | 411 | 413 | 401 | 407 | 263,000 | 2,035 |
| 2005-11-09 | 418 | 418 | 411 | 411 | 141,000 | 2,055 |
| 2005-11-08 | 412 | 422 | 410 | 420 | 635,000 | 2,100 |
| 2005-11-07 | 420 | 420 | 404 | 408 | 608,000 | 2,040 |
| 2005-11-04 | 419 | 425 | 417 | 420 | 546,000 | 2,100 |
| 2005-11-02 | 427 | 429 | 418 | 419 | 911,000 | 2,095 |
| 2005-11-01 | 419 | 420 | 416 | 417 | 249,000 | 2,085 |
| 2005-10-31 | 424 | 426 | 417 | 417 | 333,000 | 2,085 |
| 2005-10-28 | 425 | 432 | 418 | 420 | 1,408,000 | 2,100 |
| 2005-10-27 | 414 | 431 | 405 | 428 | 2,412,000 | 2,140 |
| 2005-10-26 | 419 | 423 | 411 | 414 | 1,588,000 | 2,070 |
| 2005-10-25 | 407 | 421 | 406 | 420 | 3,055,000 | 2,100 |
| 2005-10-24 | 406 | 411 | 400 | 405 | 1,076,000 | 2,025 |
| 2005-10-21 | 403 | 416 | 398 | 406 | 5,010,000 | 2,030 |
| 2005-10-20 | 375 | 417 | 375 | 398 | 6,926,000 | 1,990 |
| 2005-10-19 | 368 | 372 | 365 | 372 | 198,000 | 1,860 |
| 2005-10-18 | 368 | 370 | 365 | 369 | 233,000 | 1,845 |
| 2005-10-17 | 368 | 372 | 364 | 365 | 285,000 | 1,825 |
| 2005-10-14 | 363 | 364 | 360 | 361 | 59,000 | 1,805 |
| 2005-10-13 | 367 | 369 | 362 | 366 | 137,000 | 1,830 |
| 2005-10-12 | 370 | 370 | 366 | 367 | 129,000 | 1,835 |
| 2005-10-11 | 361 | 369 | 361 | 368 | 108,000 | 1,840 |
| 2005-10-07 | 357 | 364 | 356 | 364 | 137,000 | 1,820 |
| 2005-10-06 | 374 | 374 | 355 | 357 | 321,000 | 1,785 |
| 2005-10-05 | 376 | 380 | 372 | 376 | 297,000 | 1,880 |
| 2005-10-04 | 384 | 384 | 375 | 379 | 266,000 | 1,895 |
| 2005-10-03 | 377 | 381 | 367 | 381 | 222,000 | 1,905 |
| 2005-09-30 | 388 | 388 | 376 | 382 | 536,000 | 1,910 |
| 2005-09-29 | 390 | 401 | 385 | 393 | 1,292,000 | 1,965 |
| 2005-09-28 | 378 | 393 | 375 | 385 | 657,000 | 1,925 |
| 2005-09-27 | 378 | 378 | 371 | 374 | 135,000 | 1,870 |
| 2005-09-26 | 376 | 377 | 372 | 376 | 138,000 | 1,880 |
| 2005-09-22 | 378 | 378 | 373 | 375 | 196,000 | 1,875 |
| 2005-09-21 | 380 | 384 | 376 | 379 | 183,000 | 1,895 |
| 2005-09-20 | 375 | 379 | 372 | 378 | 153,000 | 1,890 |
| 2005-09-16 | 377 | 377 | 369 | 370 | 159,000 | 1,850 |
| 2005-09-15 | 368 | 385 | 368 | 379 | 469,000 | 1,895 |
| 2005-09-14 | 364 | 368 | 363 | 368 | 130,000 | 1,840 |
| 2005-09-13 | 368 | 368 | 366 | 367 | 78,000 | 1,835 |
| 2005-09-12 | 368 | 368 | 362 | 368 | 104,000 | 1,840 |
| 2005-09-09 | 357 | 363 | 353 | 363 | 165,000 | 1,815 |
| 2005-09-08 | 360 | 362 | 357 | 357 | 101,000 | 1,785 |
| 2005-09-07 | 360 | 362 | 354 | 357 | 115,000 | 1,785 |
| 2005-09-06 | 362 | 363 | 358 | 358 | 87,000 | 1,790 |
| 2005-09-05 | 367 | 367 | 364 | 364 | 94,000 | 1,820 |
| 2005-09-02 | 363 | 365 | 360 | 363 | 78,000 | 1,815 |
| 2005-09-01 | 358 | 365 | 357 | 363 | 129,000 | 1,815 |
| 2005-08-31 | 360 | 360 | 357 | 357 | 79,000 | 1,785 |
| 2005-08-30 | 359 | 361 | 357 | 360 | 105,000 | 1,800 |
| 2005-08-29 | 362 | 362 | 358 | 359 | 81,000 | 1,795 |
| 2005-08-26 | 365 | 365 | 360 | 362 | 106,000 | 1,810 |
| 2005-08-25 | 365 | 365 | 361 | 365 | 115,000 | 1,825 |
| 2005-08-24 | 371 | 371 | 364 | 366 | 127,000 | 1,830 |
| 2005-08-23 | 380 | 380 | 371 | 372 | 124,000 | 1,860 |
| 2005-08-22 | 376 | 379 | 371 | 375 | 178,000 | 1,875 |
| 2005-08-19 | 375 | 379 | 373 | 374 | 196,000 | 1,870 |
| 2005-08-18 | 380 | 385 | 375 | 378 | 362,000 | 1,890 |
| 2005-08-17 | 385 | 397 | 382 | 390 | 1,624,000 | 1,950 |
| 2005-08-16 | 371 | 372 | 364 | 370 | 237,000 | 1,850 |
| 2005-08-15 | 369 | 370 | 360 | 362 | 129,000 | 1,810 |
| 2005-08-12 | 353 | 367 | 347 | 366 | 329,000 | 1,830 |
| 2005-08-11 | 349 | 351 | 344 | 351 | 141,000 | 1,755 |
| 2005-08-10 | 350 | 350 | 343 | 348 | 81,000 | 1,740 |
| 2005-08-09 | 337 | 347 | 337 | 347 | 51,000 | 1,735 |
| 2005-08-08 | 330 | 340 | 328 | 335 | 60,000 | 1,675 |
| 2005-08-05 | 345 | 345 | 338 | 338 | 103,000 | 1,690 |
| 2005-08-04 | 346 | 348 | 343 | 346 | 106,000 | 1,730 |
| 2005-08-03 | 350 | 350 | 347 | 348 | 61,000 | 1,740 |
| 2005-08-02 | 353 | 353 | 348 | 349 | 51,000 | 1,745 |
| 2005-08-01 | 353 | 354 | 351 | 354 | 100,000 | 1,770 |
| 2005-07-29 | 352 | 354 | 351 | 354 | 72,000 | 1,770 |
| 2005-07-28 | 353 | 353 | 350 | 352 | 94,000 | 1,760 |
| 2005-07-27 | 352 | 352 | 349 | 350 | 66,000 | 1,750 |
| 2005-07-26 | 355 | 355 | 348 | 350 | 124,000 | 1,750 |
| 2005-07-25 | 353 | 353 | 349 | 351 | 107,000 | 1,755 |
| 2005-07-22 | 355 | 355 | 349 | 353 | 52,000 | 1,765 |
| 2005-07-21 | 358 | 358 | 353 | 353 | 83,000 | 1,765 |
| 2005-07-20 | 356 | 360 | 353 | 359 | 122,000 | 1,795 |
| 2005-07-19 | 349 | 353 | 349 | 351 | 47,000 | 1,755 |
| 2005-07-15 | 349 | 349 | 347 | 348 | 43,000 | 1,740 |
| 2005-07-14 | 350 | 352 | 346 | 349 | 80,000 | 1,745 |
| 2005-07-13 | 348 | 350 | 347 | 347 | 69,000 | 1,735 |
| 2005-07-12 | 353 | 353 | 347 | 347 | 64,000 | 1,735 |
| 2005-07-11 | 353 | 356 | 350 | 351 | 36,000 | 1,755 |
| 2005-07-08 | 355 | 355 | 349 | 350 | 74,000 | 1,750 |
| 2005-07-07 | 351 | 355 | 350 | 351 | 94,000 | 1,755 |
| 2005-07-06 | 355 | 355 | 353 | 354 | 66,000 | 1,770 |
| 2005-07-05 | 358 | 358 | 352 | 353 | 58,000 | 1,765 |
| 2005-07-04 | 363 | 363 | 355 | 357 | 50,000 | 1,785 |
| 2005-07-01 | 362 | 362 | 355 | 356 | 44,000 | 1,780 |
| 2005-06-30 | 358 | 361 | 357 | 358 | 79,000 | 1,790 |
| 2005-06-29 | 367 | 367 | 356 | 356 | 70,000 | 1,780 |
| 2005-06-28 | 355 | 368 | 355 | 368 | 185,000 | 1,840 |
| 2005-06-27 | 359 | 359 | 354 | 358 | 72,000 | 1,790 |
| 2005-06-24 | 364 | 364 | 360 | 362 | 115,000 | 1,810 |
| 2005-06-23 | 365 | 366 | 360 | 365 | 100,000 | 1,825 |
| 2005-06-22 | 364 | 365 | 362 | 364 | 83,000 | 1,820 |
| 2005-06-21 | 358 | 366 | 357 | 365 | 124,000 | 1,825 |
| 2005-06-20 | 367 | 367 | 359 | 359 | 79,000 | 1,795 |
| 2005-06-17 | 362 | 365 | 354 | 361 | 133,000 | 1,805 |
| 2005-06-16 | 355 | 362 | 353 | 360 | 232,000 | 1,800 |
| 2005-06-15 | 343 | 355 | 343 | 355 | 278,000 | 1,775 |
| 2005-06-14 | 350 | 351 | 344 | 344 | 84,000 | 1,720 |
| 2005-06-13 | 352 | 353 | 348 | 350 | 85,000 | 1,750 |
| 2005-06-10 | 350 | 351 | 348 | 350 | 87,000 | 1,750 |
| 2005-06-09 | 352 | 353 | 349 | 350 | 92,000 | 1,750 |
| 2005-06-08 | 352 | 356 | 350 | 352 | 69,000 | 1,760 |
| 2005-06-07 | 352 | 357 | 352 | 355 | 217,000 | 1,775 |
| 2005-06-06 | 354 | 355 | 350 | 352 | 97,000 | 1,760 |
| 2005-06-03 | 353 | 354 | 347 | 350 | 204,000 | 1,750 |
| 2005-06-02 | 358 | 359 | 351 | 355 | 137,000 | 1,775 |
| 2005-06-01 | 353 | 357 | 348 | 353 | 187,000 | 1,765 |
| 2005-05-31 | 349 | 354 | 347 | 353 | 129,000 | 1,765 |
| 2005-05-30 | 345 | 351 | 341 | 344 | 222,000 | 1,720 |
| 2005-05-27 | 354 | 354 | 340 | 350 | 202,000 | 1,750 |
| 2005-05-26 | 344 | 355 | 341 | 354 | 212,000 | 1,770 |
| 2005-05-25 | 352 | 359 | 320 | 347 | 953,000 | 1,735 |
| 2005-05-24 | 378 | 378 | 359 | 362 | 225,000 | 1,810 |
| 2005-05-23 | 367 | 381 | 367 | 377 | 398,000 | 1,885 |
| 2005-05-20 | 366 | 375 | 362 | 372 | 352,000 | 1,860 |
| 2005-05-19 | 370 | 376 | 358 | 362 | 281,000 | 1,810 |
| 2005-05-18 | 370 | 373 | 351 | 366 | 521,000 | 1,830 |
| 2005-05-17 | 392 | 398 | 361 | 367 | 538,000 | 1,835 |
| 2005-05-16 | 404 | 427 | 372 | 385 | 2,911,000 | 1,925 |
| 2005-05-13 | 392 | 409 | 389 | 394 | 561,000 | 1,970 |
| 2005-05-12 | 398 | 410 | 394 | 401 | 1,038,000 | 2,005 |
| 2005-05-11 | 401 | 402 | 384 | 389 | 1,330,000 | 1,945 |
| 2005-05-10 | 348 | 425 | 348 | 406 | 3,408,000 | 2,030 |
| 2005-05-09 | 350 | 351 | 346 | 348 | 32,000 | 1,740 |
| 2005-05-06 | 345 | 348 | 345 | 348 | 14,000 | 1,740 |
| 2005-05-02 | 342 | 343 | 339 | 342 | 57,000 | 1,710 |
| 2005-04-28 | 344 | 345 | 339 | 343 | 65,000 | 1,715 |
| 2005-04-27 | 348 | 350 | 344 | 344 | 60,000 | 1,720 |
| 2005-04-26 | 350 | 351 | 348 | 350 | 51,000 | 1,750 |
| 2005-04-25 | 347 | 351 | 347 | 348 | 49,000 | 1,740 |
| 2005-04-22 | 362 | 363 | 352 | 352 | 69,000 | 1,760 |
| 2005-04-21 | 350 | 358 | 341 | 355 | 98,000 | 1,775 |
| 2005-04-20 | 363 | 363 | 352 | 354 | 50,000 | 1,770 |
| 2005-04-19 | 342 | 355 | 342 | 353 | 112,000 | 1,765 |
| 2005-04-18 | 340 | 349 | 326 | 340 | 197,000 | 1,700 |
| 2005-04-15 | 354 | 357 | 348 | 350 | 79,000 | 1,750 |
| 2005-04-14 | 358 | 363 | 357 | 357 | 93,000 | 1,785 |
| 2005-04-13 | 371 | 375 | 361 | 365 | 260,000 | 1,825 |
| 2005-04-12 | 360 | 371 | 357 | 371 | 448,000 | 1,855 |
| 2005-04-11 | 355 | 361 | 350 | 361 | 241,000 | 1,805 |
| 2005-04-08 | 360 | 360 | 357 | 360 | 267,000 | 1,800 |
| 2005-04-07 | 356 | 357 | 349 | 357 | 225,000 | 1,785 |
| 2005-04-06 | 354 | 361 | 354 | 356 | 246,000 | 1,780 |
| 2005-04-05 | 358 | 358 | 350 | 357 | 295,000 | 1,785 |
| 2005-04-04 | 357 | 360 | 354 | 355 | 155,000 | 1,775 |
| 2005-04-01 | 350 | 358 | 349 | 354 | 222,000 | 1,770 |
| 2005-03-31 | 344 | 351 | 344 | 350 | 146,000 | 1,750 |
| 2005-03-30 | 358 | 358 | 340 | 344 | 188,000 | 1,720 |
| 2005-03-29 | 370 | 370 | 360 | 361 | 209,000 | 1,805 |
| 2005-03-28 | 364 | 374 | 355 | 372 | 320,000 | 1,860 |
| 2005-03-25 | 384 | 384 | 367 | 374 | 188,000 | 1,870 |
| 2005-03-24 | 380 | 386 | 380 | 384 | 95,000 | 1,920 |
| 2005-03-23 | 387 | 388 | 378 | 381 | 221,000 | 1,905 |
| 2005-03-22 | 395 | 395 | 389 | 389 | 169,000 | 1,945 |
| 2005-03-18 | 387 | 395 | 387 | 393 | 191,000 | 1,965 |
| 2005-03-17 | 385 | 387 | 381 | 386 | 133,000 | 1,930 |
| 2005-03-16 | 388 | 390 | 380 | 384 | 296,000 | 1,920 |
| 2005-03-15 | 393 | 394 | 387 | 388 | 215,000 | 1,940 |
| 2005-03-14 | 392 | 396 | 392 | 392 | 149,000 | 1,960 |
| 2005-03-11 | 393 | 395 | 391 | 391 | 269,000 | 1,955 |
| 2005-03-10 | 396 | 399 | 393 | 394 | 146,000 | 1,970 |
| 2005-03-09 | 405 | 406 | 394 | 396 | 276,000 | 1,980 |
| 2005-03-08 | 399 | 409 | 399 | 401 | 193,000 | 2,005 |
| 2005-03-07 | 409 | 409 | 392 | 398 | 286,000 | 1,990 |
| 2005-03-04 | 408 | 413 | 406 | 408 | 261,000 | 2,040 |
| 2005-03-03 | 407 | 434 | 406 | 410 | 1,288,000 | 2,050 |
| 2005-03-02 | 390 | 398 | 389 | 397 | 112,000 | 1,985 |
| 2005-03-01 | 395 | 395 | 389 | 394 | 85,000 | 1,970 |
| 2005-02-28 | 394 | 394 | 388 | 392 | 102,000 | 1,960 |
| 2005-02-25 | 395 | 395 | 386 | 393 | 57,000 | 1,965 |
| 2005-02-24 | 390 | 400 | 390 | 393 | 58,000 | 1,965 |
| 2005-02-23 | 396 | 397 | 383 | 388 | 186,000 | 1,940 |
| 2005-02-22 | 398 | 400 | 395 | 400 | 81,000 | 2,000 |
| 2005-02-21 | 402 | 402 | 397 | 398 | 92,000 | 1,990 |
| 2005-02-18 | 393 | 398 | 392 | 397 | 79,000 | 1,985 |
| 2005-02-17 | 398 | 398 | 390 | 393 | 79,000 | 1,965 |
| 2005-02-16 | 396 | 400 | 395 | 398 | 99,000 | 1,990 |
| 2005-02-15 | 397 | 400 | 392 | 400 | 194,000 | 2,000 |
| 2005-02-14 | 403 | 405 | 395 | 401 | 186,000 | 2,005 |
| 2005-02-10 | 405 | 411 | 395 | 402 | 148,000 | 2,010 |
| 2005-02-09 | 410 | 410 | 404 | 409 | 140,000 | 2,045 |
| 2005-02-08 | 412 | 413 | 401 | 410 | 191,000 | 2,050 |
| 2005-02-07 | 403 | 421 | 403 | 414 | 693,000 | 2,070 |
| 2005-02-04 | 395 | 403 | 394 | 400 | 147,000 | 2,000 |
| 2005-02-03 | 392 | 403 | 392 | 395 | 146,000 | 1,975 |
| 2005-02-02 | 394 | 395 | 389 | 394 | 65,000 | 1,970 |
| 2005-02-01 | 391 | 392 | 390 | 392 | 53,000 | 1,960 |
| 2005-01-31 | 389 | 400 | 389 | 395 | 85,000 | 1,975 |
| 2005-01-28 | 393 | 394 | 386 | 393 | 94,000 | 1,965 |
| 2005-01-27 | 399 | 402 | 394 | 394 | 97,000 | 1,970 |
| 2005-01-26 | 403 | 403 | 398 | 400 | 62,000 | 2,000 |
| 2005-01-25 | 404 | 405 | 398 | 398 | 114,000 | 1,990 |
| 2005-01-24 | 398 | 405 | 393 | 404 | 199,000 | 2,020 |
| 2005-01-21 | 397 | 402 | 392 | 397 | 160,000 | 1,985 |
| 2005-01-20 | 398 | 398 | 390 | 392 | 67,000 | 1,960 |
| 2005-01-19 | 391 | 398 | 390 | 393 | 123,000 | 1,965 |
| 2005-01-18 | 385 | 394 | 385 | 386 | 158,000 | 1,930 |
| 2005-01-17 | 388 | 391 | 386 | 386 | 121,000 | 1,930 |
| 2005-01-14 | 385 | 390 | 385 | 388 | 99,000 | 1,940 |
| 2005-01-13 | 396 | 396 | 386 | 389 | 113,000 | 1,945 |
| 2005-01-12 | 396 | 399 | 392 | 395 | 87,000 | 1,975 |
| 2005-01-11 | 402 | 402 | 396 | 399 | 35,000 | 1,995 |
| 2005-01-07 | 395 | 402 | 390 | 397 | 101,000 | 1,985 |
| 2005-01-06 | 391 | 400 | 391 | 396 | 82,000 | 1,980 |
| 2005-01-05 | 396 | 400 | 395 | 398 | 89,000 | 1,990 |
| 2005-01-04 | 401 | 405 | 398 | 400 | 80,000 | 2,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株