3551 ダイニック(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 228 | 228 | 222 | 222 | 26,000 | 1,110 |
| 2007-12-27 | 230 | 230 | 227 | 228 | 27,000 | 1,140 |
| 2007-12-26 | 228 | 228 | 226 | 226 | 36,000 | 1,130 |
| 2007-12-25 | 228 | 228 | 224 | 226 | 68,000 | 1,130 |
| 2007-12-21 | 221 | 224 | 218 | 224 | 143,000 | 1,120 |
| 2007-12-20 | 225 | 226 | 220 | 222 | 109,000 | 1,110 |
| 2007-12-19 | 230 | 230 | 223 | 225 | 89,000 | 1,125 |
| 2007-12-18 | 226 | 231 | 226 | 230 | 93,000 | 1,150 |
| 2007-12-17 | 234 | 234 | 230 | 231 | 87,000 | 1,155 |
| 2007-12-14 | 235 | 235 | 229 | 233 | 122,000 | 1,165 |
| 2007-12-13 | 233 | 233 | 229 | 231 | 112,000 | 1,155 |
| 2007-12-12 | 231 | 233 | 230 | 233 | 55,000 | 1,165 |
| 2007-12-11 | 238 | 238 | 231 | 231 | 128,000 | 1,155 |
| 2007-12-10 | 232 | 235 | 230 | 233 | 50,000 | 1,165 |
| 2007-12-07 | 229 | 233 | 228 | 230 | 80,000 | 1,150 |
| 2007-12-06 | 230 | 230 | 226 | 226 | 137,000 | 1,130 |
| 2007-12-05 | 230 | 232 | 228 | 228 | 105,000 | 1,140 |
| 2007-12-04 | 236 | 237 | 233 | 233 | 43,000 | 1,165 |
| 2007-12-03 | 244 | 244 | 239 | 241 | 27,000 | 1,205 |
| 2007-11-30 | 234 | 245 | 234 | 245 | 46,000 | 1,225 |
| 2007-11-29 | 233 | 236 | 232 | 235 | 57,000 | 1,175 |
| 2007-11-28 | 234 | 237 | 228 | 228 | 98,000 | 1,140 |
| 2007-11-27 | 240 | 240 | 231 | 232 | 113,000 | 1,160 |
| 2007-11-26 | 242 | 243 | 235 | 235 | 35,000 | 1,175 |
| 2007-11-22 | 231 | 235 | 230 | 232 | 30,000 | 1,160 |
| 2007-11-21 | 242 | 244 | 235 | 236 | 50,000 | 1,180 |
| 2007-11-20 | 245 | 245 | 236 | 242 | 75,000 | 1,210 |
| 2007-11-19 | 249 | 249 | 242 | 248 | 21,000 | 1,240 |
| 2007-11-16 | 256 | 256 | 253 | 254 | 13,000 | 1,270 |
| 2007-11-15 | 257 | 259 | 257 | 257 | 17,000 | 1,285 |
| 2007-11-14 | 250 | 251 | 242 | 247 | 27,000 | 1,235 |
| 2007-11-13 | 242 | 246 | 238 | 244 | 46,000 | 1,220 |
| 2007-11-12 | 243 | 246 | 240 | 244 | 34,000 | 1,220 |
| 2007-11-09 | 254 | 254 | 250 | 253 | 22,000 | 1,265 |
| 2007-11-08 | 250 | 255 | 250 | 250 | 21,000 | 1,250 |
| 2007-11-07 | 273 | 273 | 260 | 260 | 26,000 | 1,300 |
| 2007-11-06 | 266 | 272 | 265 | 272 | 19,000 | 1,360 |
| 2007-11-05 | 275 | 275 | 265 | 265 | 23,000 | 1,325 |
| 2007-11-02 | 274 | 277 | 273 | 277 | 11,000 | 1,385 |
| 2007-11-01 | 279 | 280 | 275 | 279 | 19,000 | 1,395 |
| 2007-10-31 | 274 | 275 | 274 | 274 | 9,000 | 1,370 |
| 2007-10-30 | 272 | 275 | 268 | 270 | 43,000 | 1,350 |
| 2007-10-29 | 284 | 286 | 277 | 277 | 53,000 | 1,385 |
| 2007-10-26 | 275 | 275 | 271 | 275 | 28,000 | 1,375 |
| 2007-10-25 | 273 | 273 | 269 | 269 | 14,000 | 1,345 |
| 2007-10-24 | 274 | 276 | 269 | 269 | 22,000 | 1,345 |
| 2007-10-23 | 266 | 270 | 266 | 269 | 14,000 | 1,345 |
| 2007-10-22 | 272 | 273 | 264 | 267 | 43,000 | 1,335 |
| 2007-10-19 | 273 | 276 | 268 | 276 | 52,000 | 1,380 |
| 2007-10-18 | 272 | 275 | 272 | 274 | 26,000 | 1,370 |
| 2007-10-17 | 267 | 272 | 266 | 267 | 64,000 | 1,335 |
| 2007-10-16 | 270 | 273 | 269 | 269 | 54,000 | 1,345 |
| 2007-10-15 | 275 | 277 | 272 | 276 | 28,000 | 1,380 |
| 2007-10-12 | 268 | 273 | 268 | 269 | 48,000 | 1,345 |
| 2007-10-11 | 266 | 268 | 263 | 263 | 52,000 | 1,315 |
| 2007-10-10 | 268 | 268 | 260 | 260 | 29,000 | 1,300 |
| 2007-10-09 | 263 | 266 | 263 | 266 | 12,000 | 1,330 |
| 2007-10-05 | 268 | 268 | 261 | 263 | 37,000 | 1,315 |
| 2007-10-04 | 264 | 269 | 263 | 267 | 15,000 | 1,335 |
| 2007-10-03 | 269 | 269 | 260 | 268 | 28,000 | 1,340 |
| 2007-10-02 | 261 | 270 | 261 | 266 | 93,000 | 1,330 |
| 2007-10-01 | 259 | 260 | 256 | 256 | 13,000 | 1,280 |
| 2007-09-28 | 260 | 260 | 255 | 258 | 43,000 | 1,290 |
| 2007-09-27 | 265 | 265 | 254 | 259 | 79,000 | 1,295 |
| 2007-09-26 | 260 | 261 | 259 | 259 | 22,000 | 1,295 |
| 2007-09-25 | 258 | 259 | 255 | 257 | 14,000 | 1,285 |
| 2007-09-21 | 251 | 256 | 250 | 256 | 38,000 | 1,280 |
| 2007-09-20 | 260 | 261 | 250 | 256 | 61,000 | 1,280 |
| 2007-09-19 | 244 | 252 | 243 | 252 | 59,000 | 1,260 |
| 2007-09-18 | 242 | 245 | 239 | 239 | 22,000 | 1,195 |
| 2007-09-14 | 235 | 246 | 235 | 243 | 85,000 | 1,215 |
| 2007-09-13 | 244 | 248 | 241 | 245 | 41,000 | 1,225 |
| 2007-09-12 | 249 | 252 | 247 | 247 | 41,000 | 1,235 |
| 2007-09-11 | 243 | 248 | 240 | 245 | 33,000 | 1,225 |
| 2007-09-10 | 241 | 246 | 238 | 245 | 48,000 | 1,225 |
| 2007-09-07 | 249 | 251 | 241 | 241 | 53,000 | 1,205 |
| 2007-09-06 | 247 | 254 | 247 | 248 | 31,000 | 1,240 |
| 2007-09-05 | 259 | 260 | 250 | 252 | 66,000 | 1,260 |
| 2007-09-04 | 261 | 263 | 256 | 258 | 27,000 | 1,290 |
| 2007-09-03 | 261 | 263 | 257 | 262 | 27,000 | 1,310 |
| 2007-08-31 | 252 | 260 | 252 | 259 | 103,000 | 1,295 |
| 2007-08-30 | 263 | 263 | 257 | 257 | 12,000 | 1,285 |
| 2007-08-29 | 253 | 258 | 253 | 255 | 31,000 | 1,275 |
| 2007-08-28 | 255 | 264 | 255 | 258 | 68,000 | 1,290 |
| 2007-08-27 | 268 | 268 | 253 | 255 | 82,000 | 1,275 |
| 2007-08-24 | 264 | 264 | 262 | 263 | 44,000 | 1,315 |
| 2007-08-23 | 266 | 267 | 264 | 266 | 26,000 | 1,330 |
| 2007-08-22 | 254 | 262 | 254 | 261 | 22,000 | 1,305 |
| 2007-08-21 | 251 | 263 | 251 | 259 | 37,000 | 1,295 |
| 2007-08-20 | 256 | 261 | 247 | 250 | 123,000 | 1,250 |
| 2007-08-17 | 260 | 263 | 230 | 236 | 155,000 | 1,180 |
| 2007-08-16 | 260 | 265 | 255 | 258 | 96,000 | 1,290 |
| 2007-08-15 | 273 | 276 | 264 | 265 | 125,000 | 1,325 |
| 2007-08-14 | 275 | 283 | 274 | 281 | 45,000 | 1,405 |
| 2007-08-13 | 274 | 281 | 270 | 280 | 35,000 | 1,400 |
| 2007-08-10 | 276 | 280 | 274 | 274 | 52,000 | 1,370 |
| 2007-08-09 | 281 | 292 | 281 | 281 | 96,000 | 1,405 |
| 2007-08-08 | 284 | 288 | 283 | 284 | 20,000 | 1,420 |
| 2007-08-07 | 289 | 289 | 282 | 288 | 15,000 | 1,440 |
| 2007-08-06 | 284 | 293 | 283 | 293 | 20,000 | 1,465 |
| 2007-08-03 | 282 | 284 | 282 | 284 | 8,000 | 1,420 |
| 2007-08-02 | 282 | 286 | 280 | 281 | 29,000 | 1,405 |
| 2007-08-01 | 284 | 285 | 278 | 281 | 35,000 | 1,405 |
| 2007-07-31 | 282 | 285 | 278 | 285 | 25,000 | 1,425 |
| 2007-07-30 | 273 | 282 | 272 | 281 | 31,000 | 1,405 |
| 2007-07-27 | 271 | 281 | 271 | 278 | 82,000 | 1,390 |
| 2007-07-26 | 297 | 297 | 285 | 285 | 53,000 | 1,425 |
| 2007-07-25 | 292 | 293 | 289 | 291 | 44,000 | 1,455 |
| 2007-07-24 | 296 | 296 | 293 | 294 | 7,000 | 1,470 |
| 2007-07-23 | 295 | 298 | 293 | 293 | 31,000 | 1,465 |
| 2007-07-20 | 303 | 303 | 296 | 300 | 81,000 | 1,500 |
| 2007-07-19 | 296 | 300 | 294 | 300 | 60,000 | 1,500 |
| 2007-07-18 | 296 | 296 | 294 | 294 | 55,000 | 1,470 |
| 2007-07-17 | 297 | 298 | 296 | 297 | 17,000 | 1,485 |
| 2007-07-13 | 296 | 300 | 296 | 297 | 46,000 | 1,485 |
| 2007-07-12 | 299 | 299 | 297 | 298 | 69,000 | 1,490 |
| 2007-07-11 | 296 | 299 | 295 | 297 | 29,000 | 1,485 |
| 2007-07-10 | 300 | 302 | 298 | 300 | 27,000 | 1,500 |
| 2007-07-09 | 300 | 300 | 297 | 299 | 29,000 | 1,495 |
| 2007-07-06 | 301 | 301 | 297 | 298 | 41,000 | 1,490 |
| 2007-07-05 | 302 | 302 | 299 | 300 | 34,000 | 1,500 |
| 2007-07-04 | 302 | 305 | 300 | 300 | 71,000 | 1,500 |
| 2007-07-03 | 303 | 305 | 300 | 304 | 138,000 | 1,520 |
| 2007-07-02 | 300 | 301 | 299 | 300 | 28,000 | 1,500 |
| 2007-06-29 | 298 | 301 | 298 | 301 | 42,000 | 1,505 |
| 2007-06-28 | 300 | 301 | 300 | 300 | 24,000 | 1,500 |
| 2007-06-27 | 305 | 305 | 299 | 299 | 58,000 | 1,495 |
| 2007-06-26 | 299 | 300 | 297 | 300 | 82,000 | 1,500 |
| 2007-06-25 | 301 | 305 | 300 | 300 | 56,000 | 1,500 |
| 2007-06-22 | 304 | 305 | 302 | 305 | 65,000 | 1,525 |
| 2007-06-21 | 300 | 303 | 300 | 303 | 58,000 | 1,515 |
| 2007-06-20 | 307 | 307 | 303 | 303 | 135,000 | 1,515 |
| 2007-06-19 | 303 | 305 | 302 | 303 | 80,000 | 1,515 |
| 2007-06-18 | 307 | 309 | 301 | 301 | 91,000 | 1,505 |
| 2007-06-15 | 300 | 307 | 299 | 307 | 379,000 | 1,535 |
| 2007-06-14 | 293 | 299 | 293 | 298 | 84,000 | 1,490 |
| 2007-06-13 | 290 | 297 | 290 | 296 | 45,000 | 1,480 |
| 2007-06-12 | 295 | 295 | 292 | 292 | 55,000 | 1,460 |
| 2007-06-11 | 295 | 296 | 294 | 294 | 19,000 | 1,470 |
| 2007-06-08 | 294 | 294 | 289 | 290 | 70,000 | 1,450 |
| 2007-06-07 | 294 | 294 | 291 | 293 | 27,000 | 1,465 |
| 2007-06-06 | 296 | 297 | 293 | 294 | 22,000 | 1,470 |
| 2007-06-05 | 297 | 297 | 292 | 296 | 64,000 | 1,480 |
| 2007-06-04 | 297 | 297 | 293 | 295 | 31,000 | 1,475 |
| 2007-06-01 | 292 | 295 | 290 | 294 | 68,000 | 1,470 |
| 2007-05-31 | 292 | 296 | 292 | 293 | 73,000 | 1,465 |
| 2007-05-30 | 291 | 293 | 288 | 292 | 88,000 | 1,460 |
| 2007-05-29 | 286 | 290 | 286 | 287 | 24,000 | 1,435 |
| 2007-05-28 | 293 | 293 | 286 | 287 | 33,000 | 1,435 |
| 2007-05-25 | 292 | 292 | 288 | 291 | 58,000 | 1,455 |
| 2007-05-24 | 286 | 292 | 286 | 289 | 58,000 | 1,445 |
| 2007-05-23 | 283 | 288 | 283 | 287 | 41,000 | 1,435 |
| 2007-05-22 | 280 | 287 | 278 | 287 | 90,000 | 1,435 |
| 2007-05-21 | 284 | 285 | 275 | 277 | 42,000 | 1,385 |
| 2007-05-18 | 280 | 280 | 276 | 279 | 37,000 | 1,395 |
| 2007-05-17 | 284 | 288 | 283 | 283 | 26,000 | 1,415 |
| 2007-05-16 | 290 | 290 | 282 | 282 | 51,000 | 1,410 |
| 2007-05-15 | 286 | 288 | 282 | 285 | 68,000 | 1,425 |
| 2007-05-14 | 288 | 288 | 285 | 287 | 28,000 | 1,435 |
| 2007-05-11 | 288 | 288 | 285 | 288 | 76,000 | 1,440 |
| 2007-05-10 | 295 | 295 | 288 | 288 | 48,000 | 1,440 |
| 2007-05-09 | 293 | 293 | 291 | 292 | 20,000 | 1,460 |
| 2007-05-08 | 293 | 295 | 289 | 291 | 127,000 | 1,455 |
| 2007-05-07 | 292 | 292 | 288 | 288 | 23,000 | 1,440 |
| 2007-05-02 | 288 | 290 | 286 | 288 | 32,000 | 1,440 |
| 2007-05-01 | 288 | 290 | 285 | 290 | 37,000 | 1,450 |
| 2007-04-27 | 283 | 288 | 281 | 288 | 64,000 | 1,440 |
| 2007-04-26 | 281 | 283 | 280 | 283 | 57,000 | 1,415 |
| 2007-04-25 | 281 | 281 | 278 | 279 | 44,000 | 1,395 |
| 2007-04-24 | 279 | 281 | 275 | 280 | 91,000 | 1,400 |
| 2007-04-23 | 288 | 288 | 279 | 279 | 156,000 | 1,395 |
| 2007-04-20 | 295 | 295 | 287 | 287 | 100,000 | 1,435 |
| 2007-04-19 | 294 | 300 | 290 | 290 | 327,000 | 1,450 |
| 2007-04-18 | 299 | 299 | 293 | 296 | 200,000 | 1,480 |
| 2007-04-17 | 314 | 317 | 297 | 301 | 811,000 | 1,505 |
| 2007-04-16 | 292 | 325 | 292 | 315 | 1,439,000 | 1,575 |
| 2007-04-13 | 286 | 291 | 286 | 290 | 72,000 | 1,450 |
| 2007-04-12 | 287 | 288 | 286 | 287 | 38,000 | 1,435 |
| 2007-04-11 | 290 | 290 | 286 | 286 | 54,000 | 1,430 |
| 2007-04-10 | 291 | 291 | 287 | 289 | 32,000 | 1,445 |
| 2007-04-09 | 296 | 296 | 292 | 293 | 37,000 | 1,465 |
| 2007-04-06 | 293 | 294 | 292 | 292 | 121,000 | 1,460 |
| 2007-04-05 | 290 | 293 | 286 | 291 | 62,000 | 1,455 |
| 2007-04-04 | 285 | 290 | 285 | 290 | 36,000 | 1,450 |
| 2007-04-03 | 284 | 289 | 284 | 285 | 28,000 | 1,425 |
| 2007-04-02 | 291 | 291 | 280 | 280 | 60,000 | 1,400 |
| 2007-03-30 | 288 | 292 | 287 | 289 | 61,000 | 1,445 |
| 2007-03-29 | 289 | 290 | 288 | 289 | 63,000 | 1,445 |
| 2007-03-28 | 290 | 292 | 288 | 290 | 81,000 | 1,450 |
| 2007-03-27 | 291 | 294 | 288 | 292 | 137,000 | 1,460 |
| 2007-03-26 | 296 | 297 | 292 | 297 | 206,000 | 1,485 |
| 2007-03-23 | 294 | 295 | 290 | 295 | 166,000 | 1,475 |
| 2007-03-22 | 294 | 296 | 292 | 293 | 243,000 | 1,465 |
| 2007-03-20 | 292 | 293 | 288 | 292 | 182,000 | 1,460 |
| 2007-03-19 | 291 | 292 | 285 | 289 | 251,000 | 1,445 |
| 2007-03-16 | 298 | 299 | 290 | 292 | 278,000 | 1,460 |
| 2007-03-15 | 288 | 303 | 288 | 296 | 879,000 | 1,480 |
| 2007-03-14 | 282 | 282 | 278 | 278 | 227,000 | 1,390 |
| 2007-03-13 | 288 | 289 | 284 | 284 | 147,000 | 1,420 |
| 2007-03-12 | 285 | 289 | 285 | 289 | 93,000 | 1,445 |
| 2007-03-09 | 285 | 286 | 282 | 282 | 223,000 | 1,410 |
| 2007-03-08 | 284 | 287 | 283 | 286 | 178,000 | 1,430 |
| 2007-03-07 | 287 | 288 | 283 | 284 | 220,000 | 1,420 |
| 2007-03-06 | 282 | 289 | 282 | 287 | 89,000 | 1,435 |
| 2007-03-05 | 290 | 291 | 282 | 283 | 104,000 | 1,415 |
| 2007-03-02 | 289 | 293 | 288 | 292 | 91,000 | 1,460 |
| 2007-03-01 | 292 | 293 | 288 | 289 | 279,000 | 1,445 |
| 2007-02-28 | 290 | 295 | 288 | 293 | 235,000 | 1,465 |
| 2007-02-27 | 306 | 308 | 303 | 304 | 216,000 | 1,520 |
| 2007-02-26 | 310 | 312 | 305 | 307 | 311,000 | 1,535 |
| 2007-02-23 | 300 | 306 | 299 | 305 | 276,000 | 1,525 |
| 2007-02-22 | 298 | 304 | 297 | 303 | 151,000 | 1,515 |
| 2007-02-21 | 296 | 297 | 295 | 297 | 54,000 | 1,485 |
| 2007-02-20 | 296 | 298 | 295 | 295 | 48,000 | 1,475 |
| 2007-02-19 | 295 | 297 | 294 | 295 | 159,000 | 1,475 |
| 2007-02-16 | 296 | 298 | 294 | 296 | 129,000 | 1,480 |
| 2007-02-15 | 297 | 299 | 295 | 297 | 121,000 | 1,485 |
| 2007-02-14 | 295 | 298 | 295 | 297 | 58,000 | 1,485 |
| 2007-02-13 | 298 | 299 | 295 | 296 | 100,000 | 1,480 |
| 2007-02-09 | 293 | 297 | 293 | 295 | 101,000 | 1,475 |
| 2007-02-08 | 300 | 300 | 293 | 293 | 114,000 | 1,465 |
| 2007-02-07 | 303 | 305 | 298 | 298 | 33,000 | 1,490 |
| 2007-02-06 | 299 | 301 | 295 | 301 | 84,000 | 1,505 |
| 2007-02-05 | 300 | 300 | 295 | 297 | 45,000 | 1,485 |
| 2007-02-02 | 297 | 300 | 296 | 297 | 98,000 | 1,485 |
| 2007-02-01 | 291 | 296 | 290 | 296 | 89,000 | 1,480 |
| 2007-01-31 | 296 | 296 | 289 | 291 | 134,000 | 1,455 |
| 2007-01-30 | 297 | 298 | 295 | 297 | 100,000 | 1,485 |
| 2007-01-29 | 302 | 302 | 293 | 296 | 153,000 | 1,480 |
| 2007-01-26 | 301 | 301 | 296 | 298 | 191,000 | 1,490 |
| 2007-01-25 | 305 | 306 | 302 | 302 | 202,000 | 1,510 |
| 2007-01-24 | 304 | 306 | 304 | 304 | 110,000 | 1,520 |
| 2007-01-23 | 306 | 307 | 303 | 304 | 176,000 | 1,520 |
| 2007-01-22 | 309 | 309 | 305 | 309 | 71,000 | 1,545 |
| 2007-01-19 | 305 | 307 | 304 | 307 | 70,000 | 1,535 |
| 2007-01-18 | 304 | 308 | 304 | 305 | 100,000 | 1,525 |
| 2007-01-17 | 303 | 307 | 302 | 305 | 35,000 | 1,525 |
| 2007-01-16 | 308 | 308 | 306 | 307 | 42,000 | 1,535 |
| 2007-01-15 | 308 | 310 | 308 | 309 | 31,000 | 1,545 |
| 2007-01-12 | 307 | 308 | 304 | 305 | 83,000 | 1,525 |
| 2007-01-11 | 305 | 308 | 305 | 305 | 27,000 | 1,525 |
| 2007-01-10 | 310 | 310 | 305 | 305 | 54,000 | 1,525 |
| 2007-01-09 | 305 | 309 | 305 | 308 | 42,000 | 1,540 |
| 2007-01-05 | 311 | 312 | 304 | 305 | 109,000 | 1,525 |
| 2007-01-04 | 314 | 314 | 310 | 310 | 36,000 | 1,550 |
分割・併合履歴 ： [2017-09-27]1株→0.2株