3551 ダイニック(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3011711911511853,000590
2008-12-2912312411711939,000595
2008-12-2612012011612036,000600
2008-12-2511311711211725,000585
2008-12-2411611611211343,000565
2008-12-22123124112116123,000580
2008-12-1912612612112277,000610
2008-12-1812212812012473,000620
2008-12-17119125117123221,000615
2008-12-16111118111116149,000580
2008-12-1511011311011171,000555
2008-12-12110111107107100,000535
2008-12-1111011110911150,000555
2008-12-1011211210911096,000550
2008-12-0910810810610766,000535
2008-12-08109109106108143,000540
2008-12-0511111110810974,000545
2008-12-0411411410911192,000555
2008-12-0311811811211443,000570
2008-12-0211511711011688,000580
2008-12-0112012211812065,000600
2008-11-2812312511912545,000625
2008-11-2712512511912534,000625
2008-11-2612012311712158,000605
2008-11-2512112911912452,000620
2008-11-2111112010711792,000585
2008-11-2012512511912069,000600
2008-11-1912712812512834,000640
2008-11-1812612611912539,000625
2008-11-1712012612012528,000625
2008-11-1412913312512536,000625
2008-11-1313013112312426,000620
2008-11-1213013312813318,000665
2008-11-1113913913213329,000665
2008-11-1013313513113545,000675
2008-11-0712813112313146,000655
2008-11-0613013312713183,000655
2008-11-05132135130135127,000675
2008-11-0413013312612853,000640
2008-10-3113013012212580,000625
2008-10-3011312611312691,000630
2008-10-2912312311611659,000580
2008-10-2810811610411659,000580
2008-10-2711611610210380,000515
2008-10-2412412410811494,000570
2008-10-2312012011312082,000600
2008-10-2212512612412446,000620
2008-10-21133134126128101,000640
2008-10-20124126121126139,000630
2008-10-17121122114121176,000605
2008-10-1611412211411781,000585
2008-10-15130130123128108,000640
2008-10-14139139124133178,000665
2008-10-10124124104109264,000545
2008-10-0912413412412733,000635
2008-10-08133133123123112,000615
2008-10-07128141120139161,000695
2008-10-0618218214715856,000790
2008-10-0319319318318423,000920
2008-10-0220120119519911,000995
2008-10-0120620619820317,0001,015
2008-09-3019119619119635,000980
2008-09-2922222220820920,0001,045
2008-09-2623023020821262,0001,060
2008-09-2522322922322917,0001,145
2008-09-2423123122522816,0001,140
2008-09-2223223423223338,0001,165
2008-09-1920922220922238,0001,110
2008-09-1820120820020814,0001,040
2008-09-1720620620120538,0001,025
2008-09-1620921020020819,0001,040
2008-09-1221822021321868,0001,090
2008-09-1122523022122817,0001,140
2008-09-1021823021223034,0001,150
2008-09-0922222621922311,0001,115
2008-09-0820722220721830,0001,090
2008-09-0522022020720928,0001,045
2008-09-0424024022622632,0001,130
2008-09-0323623923123925,0001,195
2008-09-0223723922822822,0001,140
2008-09-0123923923323722,0001,185
2008-08-2923523923423934,0001,195
2008-08-2824324322322620,0001,130
2008-08-2724324322923526,0001,175
2008-08-2623523822723332,0001,165
2008-08-2523523523023525,0001,175
2008-08-2223323523223520,0001,175
2008-08-2123523522422813,0001,140
2008-08-2023623722323033,0001,150
2008-08-1922223221722626,0001,130
2008-08-1821222321221531,0001,075
2008-08-1520920919820233,0001,010
2008-08-1421821820721221,0001,060
2008-08-1322322522022215,0001,110
2008-08-1224724722222231,0001,110
2008-08-1124824924024717,0001,235
2008-08-0823024722924623,0001,230
2008-08-0725025024424418,0001,220
2008-08-0624525024224839,0001,240
2008-08-0524624624224521,0001,225
2008-08-0424424923723720,0001,185
2008-08-0125225224524519,0001,225
2008-07-3125425424024430,0001,220
2008-07-3024525123924921,0001,245
2008-07-2925125123823830,0001,190
2008-07-2825525523925426,0001,270
2008-07-2525325324825049,0001,250
2008-07-2424624924424924,0001,245
2008-07-2324524623924533,0001,225
2008-07-2225525523524459,0001,220
2008-07-1823523623423524,0001,175
2008-07-1723423523123415,0001,170
2008-07-1623323522522933,0001,145
2008-07-1523424222722752,0001,135
2008-07-1423923923223227,0001,160
2008-07-1123223922623435,0001,170
2008-07-1022623422623253,0001,160
2008-07-0922223222122149,0001,105
2008-07-0821622121621826,0001,090
2008-07-0721722821621839,0001,090
2008-07-042172192172176,0001,085
2008-07-0322422421521546,0001,075
2008-07-0222522521721733,0001,085
2008-07-0122822822022029,0001,100
2008-06-3022522622222331,0001,115
2008-06-2723023222523054,0001,150
2008-06-2624224523523596,0001,175
2008-06-25247251240242153,0001,210
2008-06-24260261252252220,0001,260
2008-06-23248260248259362,0001,295
2008-06-2024225224125084,0001,250
2008-06-1924024123723932,0001,195
2008-06-1823824423823944,0001,195
2008-06-1723623923623711,0001,185
2008-06-1623123322923319,0001,165
2008-06-1323523623123154,0001,155
2008-06-1223624023324081,0001,200
2008-06-1123323322722826,0001,140
2008-06-1022822822422850,0001,140
2008-06-0922522822422539,0001,125
2008-06-0624224323523522,0001,175
2008-06-0524024323824150,0001,205
2008-06-0423023723023724,0001,185
2008-06-0323123122522624,0001,130
2008-06-0222423122423122,0001,155
2008-05-3022722922022232,0001,110
2008-05-2922822922522615,0001,130
2008-05-2822922922122323,0001,115
2008-05-2723323423223430,0001,170
2008-05-2622823322522558,0001,125
2008-05-2322423422422832,0001,140
2008-05-2222422922022145,0001,105
2008-05-2123823822822933,0001,145
2008-05-2024024223824035,0001,200
2008-05-1923224023024045,0001,200
2008-05-1623023022822814,0001,140
2008-05-1522523022523029,0001,150
2008-05-1421822321122242,0001,110
2008-05-1321021020520916,0001,045
2008-05-1221521521021113,0001,055
2008-05-0922322321521513,0001,075
2008-05-0822922922322310,0001,115
2008-05-0722622722322419,0001,120
2008-05-0221722021521823,0001,090
2008-05-0121821821821810,0001,090
2008-04-302332332272279,0001,135
2008-04-2823023222523236,0001,160
2008-04-2522522921521846,0001,090
2008-04-2421821821521814,0001,090
2008-04-2321121821121821,0001,090
2008-04-2221821921121126,0001,055
2008-04-2121822021521872,0001,090
2008-04-1819620319120345,0001,015
2008-04-1719119419119316,000965
2008-04-161931941921948,000970
2008-04-1518719018719012,000950
2008-04-1419319318619020,000950
2008-04-1119219418618846,000940
2008-04-1019619619119223,000960
2008-04-0920820920520515,0001,025
2008-04-0820721020520533,0001,025
2008-04-0720620720020012,0001,000
2008-04-042042042032036,0001,015
2008-04-0320420419820226,0001,010
2008-04-0220120519919920,000995
2008-04-0120420419219630,000980
2008-03-3120120219619728,000985
2008-03-2819720819720814,0001,040
2008-03-2720920920120126,0001,005
2008-03-2620520620220429,0001,020
2008-03-2520320620020629,0001,030
2008-03-2420320319819873,000990
2008-03-21197210195203118,0001,015
2008-03-1918519318419373,000965
2008-03-1818318517918566,000925
2008-03-1719019318218858,000940
2008-03-14194202192198101,000990
2008-03-1320520519519649,000980
2008-03-1221021220020616,0001,030
2008-03-1119920519920447,0001,020
2008-03-1019521419520682,0001,030
2008-03-0719420119419624,000980
2008-03-0619820219519819,000990
2008-03-0519519619019373,000965
2008-03-0420521019620098,0001,000
2008-03-0321021120520938,0001,045
2008-02-2922122421821845,0001,090
2008-02-2822322622022537,0001,125
2008-02-2722723222422845,0001,140
2008-02-2623423422723233,0001,160
2008-02-2522023222022995,0001,145
2008-02-2222022321722279,0001,110
2008-02-2122922922522823,0001,140
2008-02-2022522922422649,0001,130
2008-02-1922322521922265,0001,110
2008-02-1822623022322833,0001,140
2008-02-1522323022122682,0001,130
2008-02-1421522321522314,0001,115
2008-02-1321021520921242,0001,060
2008-02-1220121420120912,0001,045
2008-02-0821321320920921,0001,045
2008-02-0721021521021213,0001,060
2008-02-0621821820821048,0001,050
2008-02-0521321921321922,0001,095
2008-02-0422122221021455,0001,070
2008-02-0122022121021732,0001,085
2008-01-3122122321722034,0001,100
2008-01-3021521721421724,0001,085
2008-01-2920821020521027,0001,050
2008-01-2821021020220738,0001,035
2008-01-2520020119720155,0001,005
2008-01-2418318718218730,000935
2008-01-2318218217417846,000890
2008-01-2216917716616692,000830
2008-01-2120220217717772,000885
2008-01-1817618417218254,000910
2008-01-1717318117018189,000905
2008-01-16175183165173107,000865
2008-01-1520220218518588,000925
2008-01-1120220420020065,0001,000
2008-01-1020420720320737,0001,035
2008-01-0920520620020286,0001,010
2008-01-0820721220720835,0001,040
2008-01-0720221020120972,0001,045
2008-01-0421621720220259,0001,010

分割・併合履歴 : [2017-09-27]1株→0.2株