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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 117 | 119 | 115 | 118 | 53,000 | 590 |
| 2008-12-29 | 123 | 124 | 117 | 119 | 39,000 | 595 |
| 2008-12-26 | 120 | 120 | 116 | 120 | 36,000 | 600 |
| 2008-12-25 | 113 | 117 | 112 | 117 | 25,000 | 585 |
| 2008-12-24 | 116 | 116 | 112 | 113 | 43,000 | 565 |
| 2008-12-22 | 123 | 124 | 112 | 116 | 123,000 | 580 |
| 2008-12-19 | 126 | 126 | 121 | 122 | 77,000 | 610 |
| 2008-12-18 | 122 | 128 | 120 | 124 | 73,000 | 620 |
| 2008-12-17 | 119 | 125 | 117 | 123 | 221,000 | 615 |
| 2008-12-16 | 111 | 118 | 111 | 116 | 149,000 | 580 |
| 2008-12-15 | 110 | 113 | 110 | 111 | 71,000 | 555 |
| 2008-12-12 | 110 | 111 | 107 | 107 | 100,000 | 535 |
| 2008-12-11 | 110 | 111 | 109 | 111 | 50,000 | 555 |
| 2008-12-10 | 112 | 112 | 109 | 110 | 96,000 | 550 |
| 2008-12-09 | 108 | 108 | 106 | 107 | 66,000 | 535 |
| 2008-12-08 | 109 | 109 | 106 | 108 | 143,000 | 540 |
| 2008-12-05 | 111 | 111 | 108 | 109 | 74,000 | 545 |
| 2008-12-04 | 114 | 114 | 109 | 111 | 92,000 | 555 |
| 2008-12-03 | 118 | 118 | 112 | 114 | 43,000 | 570 |
| 2008-12-02 | 115 | 117 | 110 | 116 | 88,000 | 580 |
| 2008-12-01 | 120 | 122 | 118 | 120 | 65,000 | 600 |
| 2008-11-28 | 123 | 125 | 119 | 125 | 45,000 | 625 |
| 2008-11-27 | 125 | 125 | 119 | 125 | 34,000 | 625 |
| 2008-11-26 | 120 | 123 | 117 | 121 | 58,000 | 605 |
| 2008-11-25 | 121 | 129 | 119 | 124 | 52,000 | 620 |
| 2008-11-21 | 111 | 120 | 107 | 117 | 92,000 | 585 |
| 2008-11-20 | 125 | 125 | 119 | 120 | 69,000 | 600 |
| 2008-11-19 | 127 | 128 | 125 | 128 | 34,000 | 640 |
| 2008-11-18 | 126 | 126 | 119 | 125 | 39,000 | 625 |
| 2008-11-17 | 120 | 126 | 120 | 125 | 28,000 | 625 |
| 2008-11-14 | 129 | 133 | 125 | 125 | 36,000 | 625 |
| 2008-11-13 | 130 | 131 | 123 | 124 | 26,000 | 620 |
| 2008-11-12 | 130 | 133 | 128 | 133 | 18,000 | 665 |
| 2008-11-11 | 139 | 139 | 132 | 133 | 29,000 | 665 |
| 2008-11-10 | 133 | 135 | 131 | 135 | 45,000 | 675 |
| 2008-11-07 | 128 | 131 | 123 | 131 | 46,000 | 655 |
| 2008-11-06 | 130 | 133 | 127 | 131 | 83,000 | 655 |
| 2008-11-05 | 132 | 135 | 130 | 135 | 127,000 | 675 |
| 2008-11-04 | 130 | 133 | 126 | 128 | 53,000 | 640 |
| 2008-10-31 | 130 | 130 | 122 | 125 | 80,000 | 625 |
| 2008-10-30 | 113 | 126 | 113 | 126 | 91,000 | 630 |
| 2008-10-29 | 123 | 123 | 116 | 116 | 59,000 | 580 |
| 2008-10-28 | 108 | 116 | 104 | 116 | 59,000 | 580 |
| 2008-10-27 | 116 | 116 | 102 | 103 | 80,000 | 515 |
| 2008-10-24 | 124 | 124 | 108 | 114 | 94,000 | 570 |
| 2008-10-23 | 120 | 120 | 113 | 120 | 82,000 | 600 |
| 2008-10-22 | 125 | 126 | 124 | 124 | 46,000 | 620 |
| 2008-10-21 | 133 | 134 | 126 | 128 | 101,000 | 640 |
| 2008-10-20 | 124 | 126 | 121 | 126 | 139,000 | 630 |
| 2008-10-17 | 121 | 122 | 114 | 121 | 176,000 | 605 |
| 2008-10-16 | 114 | 122 | 114 | 117 | 81,000 | 585 |
| 2008-10-15 | 130 | 130 | 123 | 128 | 108,000 | 640 |
| 2008-10-14 | 139 | 139 | 124 | 133 | 178,000 | 665 |
| 2008-10-10 | 124 | 124 | 104 | 109 | 264,000 | 545 |
| 2008-10-09 | 124 | 134 | 124 | 127 | 33,000 | 635 |
| 2008-10-08 | 133 | 133 | 123 | 123 | 112,000 | 615 |
| 2008-10-07 | 128 | 141 | 120 | 139 | 161,000 | 695 |
| 2008-10-06 | 182 | 182 | 147 | 158 | 56,000 | 790 |
| 2008-10-03 | 193 | 193 | 183 | 184 | 23,000 | 920 |
| 2008-10-02 | 201 | 201 | 195 | 199 | 11,000 | 995 |
| 2008-10-01 | 206 | 206 | 198 | 203 | 17,000 | 1,015 |
| 2008-09-30 | 191 | 196 | 191 | 196 | 35,000 | 980 |
| 2008-09-29 | 222 | 222 | 208 | 209 | 20,000 | 1,045 |
| 2008-09-26 | 230 | 230 | 208 | 212 | 62,000 | 1,060 |
| 2008-09-25 | 223 | 229 | 223 | 229 | 17,000 | 1,145 |
| 2008-09-24 | 231 | 231 | 225 | 228 | 16,000 | 1,140 |
| 2008-09-22 | 232 | 234 | 232 | 233 | 38,000 | 1,165 |
| 2008-09-19 | 209 | 222 | 209 | 222 | 38,000 | 1,110 |
| 2008-09-18 | 201 | 208 | 200 | 208 | 14,000 | 1,040 |
| 2008-09-17 | 206 | 206 | 201 | 205 | 38,000 | 1,025 |
| 2008-09-16 | 209 | 210 | 200 | 208 | 19,000 | 1,040 |
| 2008-09-12 | 218 | 220 | 213 | 218 | 68,000 | 1,090 |
| 2008-09-11 | 225 | 230 | 221 | 228 | 17,000 | 1,140 |
| 2008-09-10 | 218 | 230 | 212 | 230 | 34,000 | 1,150 |
| 2008-09-09 | 222 | 226 | 219 | 223 | 11,000 | 1,115 |
| 2008-09-08 | 207 | 222 | 207 | 218 | 30,000 | 1,090 |
| 2008-09-05 | 220 | 220 | 207 | 209 | 28,000 | 1,045 |
| 2008-09-04 | 240 | 240 | 226 | 226 | 32,000 | 1,130 |
| 2008-09-03 | 236 | 239 | 231 | 239 | 25,000 | 1,195 |
| 2008-09-02 | 237 | 239 | 228 | 228 | 22,000 | 1,140 |
| 2008-09-01 | 239 | 239 | 233 | 237 | 22,000 | 1,185 |
| 2008-08-29 | 235 | 239 | 234 | 239 | 34,000 | 1,195 |
| 2008-08-28 | 243 | 243 | 223 | 226 | 20,000 | 1,130 |
| 2008-08-27 | 243 | 243 | 229 | 235 | 26,000 | 1,175 |
| 2008-08-26 | 235 | 238 | 227 | 233 | 32,000 | 1,165 |
| 2008-08-25 | 235 | 235 | 230 | 235 | 25,000 | 1,175 |
| 2008-08-22 | 233 | 235 | 232 | 235 | 20,000 | 1,175 |
| 2008-08-21 | 235 | 235 | 224 | 228 | 13,000 | 1,140 |
| 2008-08-20 | 236 | 237 | 223 | 230 | 33,000 | 1,150 |
| 2008-08-19 | 222 | 232 | 217 | 226 | 26,000 | 1,130 |
| 2008-08-18 | 212 | 223 | 212 | 215 | 31,000 | 1,075 |
| 2008-08-15 | 209 | 209 | 198 | 202 | 33,000 | 1,010 |
| 2008-08-14 | 218 | 218 | 207 | 212 | 21,000 | 1,060 |
| 2008-08-13 | 223 | 225 | 220 | 222 | 15,000 | 1,110 |
| 2008-08-12 | 247 | 247 | 222 | 222 | 31,000 | 1,110 |
| 2008-08-11 | 248 | 249 | 240 | 247 | 17,000 | 1,235 |
| 2008-08-08 | 230 | 247 | 229 | 246 | 23,000 | 1,230 |
| 2008-08-07 | 250 | 250 | 244 | 244 | 18,000 | 1,220 |
| 2008-08-06 | 245 | 250 | 242 | 248 | 39,000 | 1,240 |
| 2008-08-05 | 246 | 246 | 242 | 245 | 21,000 | 1,225 |
| 2008-08-04 | 244 | 249 | 237 | 237 | 20,000 | 1,185 |
| 2008-08-01 | 252 | 252 | 245 | 245 | 19,000 | 1,225 |
| 2008-07-31 | 254 | 254 | 240 | 244 | 30,000 | 1,220 |
| 2008-07-30 | 245 | 251 | 239 | 249 | 21,000 | 1,245 |
| 2008-07-29 | 251 | 251 | 238 | 238 | 30,000 | 1,190 |
| 2008-07-28 | 255 | 255 | 239 | 254 | 26,000 | 1,270 |
| 2008-07-25 | 253 | 253 | 248 | 250 | 49,000 | 1,250 |
| 2008-07-24 | 246 | 249 | 244 | 249 | 24,000 | 1,245 |
| 2008-07-23 | 245 | 246 | 239 | 245 | 33,000 | 1,225 |
| 2008-07-22 | 255 | 255 | 235 | 244 | 59,000 | 1,220 |
| 2008-07-18 | 235 | 236 | 234 | 235 | 24,000 | 1,175 |
| 2008-07-17 | 234 | 235 | 231 | 234 | 15,000 | 1,170 |
| 2008-07-16 | 233 | 235 | 225 | 229 | 33,000 | 1,145 |
| 2008-07-15 | 234 | 242 | 227 | 227 | 52,000 | 1,135 |
| 2008-07-14 | 239 | 239 | 232 | 232 | 27,000 | 1,160 |
| 2008-07-11 | 232 | 239 | 226 | 234 | 35,000 | 1,170 |
| 2008-07-10 | 226 | 234 | 226 | 232 | 53,000 | 1,160 |
| 2008-07-09 | 222 | 232 | 221 | 221 | 49,000 | 1,105 |
| 2008-07-08 | 216 | 221 | 216 | 218 | 26,000 | 1,090 |
| 2008-07-07 | 217 | 228 | 216 | 218 | 39,000 | 1,090 |
| 2008-07-04 | 217 | 219 | 217 | 217 | 6,000 | 1,085 |
| 2008-07-03 | 224 | 224 | 215 | 215 | 46,000 | 1,075 |
| 2008-07-02 | 225 | 225 | 217 | 217 | 33,000 | 1,085 |
| 2008-07-01 | 228 | 228 | 220 | 220 | 29,000 | 1,100 |
| 2008-06-30 | 225 | 226 | 222 | 223 | 31,000 | 1,115 |
| 2008-06-27 | 230 | 232 | 225 | 230 | 54,000 | 1,150 |
| 2008-06-26 | 242 | 245 | 235 | 235 | 96,000 | 1,175 |
| 2008-06-25 | 247 | 251 | 240 | 242 | 153,000 | 1,210 |
| 2008-06-24 | 260 | 261 | 252 | 252 | 220,000 | 1,260 |
| 2008-06-23 | 248 | 260 | 248 | 259 | 362,000 | 1,295 |
| 2008-06-20 | 242 | 252 | 241 | 250 | 84,000 | 1,250 |
| 2008-06-19 | 240 | 241 | 237 | 239 | 32,000 | 1,195 |
| 2008-06-18 | 238 | 244 | 238 | 239 | 44,000 | 1,195 |
| 2008-06-17 | 236 | 239 | 236 | 237 | 11,000 | 1,185 |
| 2008-06-16 | 231 | 233 | 229 | 233 | 19,000 | 1,165 |
| 2008-06-13 | 235 | 236 | 231 | 231 | 54,000 | 1,155 |
| 2008-06-12 | 236 | 240 | 233 | 240 | 81,000 | 1,200 |
| 2008-06-11 | 233 | 233 | 227 | 228 | 26,000 | 1,140 |
| 2008-06-10 | 228 | 228 | 224 | 228 | 50,000 | 1,140 |
| 2008-06-09 | 225 | 228 | 224 | 225 | 39,000 | 1,125 |
| 2008-06-06 | 242 | 243 | 235 | 235 | 22,000 | 1,175 |
| 2008-06-05 | 240 | 243 | 238 | 241 | 50,000 | 1,205 |
| 2008-06-04 | 230 | 237 | 230 | 237 | 24,000 | 1,185 |
| 2008-06-03 | 231 | 231 | 225 | 226 | 24,000 | 1,130 |
| 2008-06-02 | 224 | 231 | 224 | 231 | 22,000 | 1,155 |
| 2008-05-30 | 227 | 229 | 220 | 222 | 32,000 | 1,110 |
| 2008-05-29 | 228 | 229 | 225 | 226 | 15,000 | 1,130 |
| 2008-05-28 | 229 | 229 | 221 | 223 | 23,000 | 1,115 |
| 2008-05-27 | 233 | 234 | 232 | 234 | 30,000 | 1,170 |
| 2008-05-26 | 228 | 233 | 225 | 225 | 58,000 | 1,125 |
| 2008-05-23 | 224 | 234 | 224 | 228 | 32,000 | 1,140 |
| 2008-05-22 | 224 | 229 | 220 | 221 | 45,000 | 1,105 |
| 2008-05-21 | 238 | 238 | 228 | 229 | 33,000 | 1,145 |
| 2008-05-20 | 240 | 242 | 238 | 240 | 35,000 | 1,200 |
| 2008-05-19 | 232 | 240 | 230 | 240 | 45,000 | 1,200 |
| 2008-05-16 | 230 | 230 | 228 | 228 | 14,000 | 1,140 |
| 2008-05-15 | 225 | 230 | 225 | 230 | 29,000 | 1,150 |
| 2008-05-14 | 218 | 223 | 211 | 222 | 42,000 | 1,110 |
| 2008-05-13 | 210 | 210 | 205 | 209 | 16,000 | 1,045 |
| 2008-05-12 | 215 | 215 | 210 | 211 | 13,000 | 1,055 |
| 2008-05-09 | 223 | 223 | 215 | 215 | 13,000 | 1,075 |
| 2008-05-08 | 229 | 229 | 223 | 223 | 10,000 | 1,115 |
| 2008-05-07 | 226 | 227 | 223 | 224 | 19,000 | 1,120 |
| 2008-05-02 | 217 | 220 | 215 | 218 | 23,000 | 1,090 |
| 2008-05-01 | 218 | 218 | 218 | 218 | 10,000 | 1,090 |
| 2008-04-30 | 233 | 233 | 227 | 227 | 9,000 | 1,135 |
| 2008-04-28 | 230 | 232 | 225 | 232 | 36,000 | 1,160 |
| 2008-04-25 | 225 | 229 | 215 | 218 | 46,000 | 1,090 |
| 2008-04-24 | 218 | 218 | 215 | 218 | 14,000 | 1,090 |
| 2008-04-23 | 211 | 218 | 211 | 218 | 21,000 | 1,090 |
| 2008-04-22 | 218 | 219 | 211 | 211 | 26,000 | 1,055 |
| 2008-04-21 | 218 | 220 | 215 | 218 | 72,000 | 1,090 |
| 2008-04-18 | 196 | 203 | 191 | 203 | 45,000 | 1,015 |
| 2008-04-17 | 191 | 194 | 191 | 193 | 16,000 | 965 |
| 2008-04-16 | 193 | 194 | 192 | 194 | 8,000 | 970 |
| 2008-04-15 | 187 | 190 | 187 | 190 | 12,000 | 950 |
| 2008-04-14 | 193 | 193 | 186 | 190 | 20,000 | 950 |
| 2008-04-11 | 192 | 194 | 186 | 188 | 46,000 | 940 |
| 2008-04-10 | 196 | 196 | 191 | 192 | 23,000 | 960 |
| 2008-04-09 | 208 | 209 | 205 | 205 | 15,000 | 1,025 |
| 2008-04-08 | 207 | 210 | 205 | 205 | 33,000 | 1,025 |
| 2008-04-07 | 206 | 207 | 200 | 200 | 12,000 | 1,000 |
| 2008-04-04 | 204 | 204 | 203 | 203 | 6,000 | 1,015 |
| 2008-04-03 | 204 | 204 | 198 | 202 | 26,000 | 1,010 |
| 2008-04-02 | 201 | 205 | 199 | 199 | 20,000 | 995 |
| 2008-04-01 | 204 | 204 | 192 | 196 | 30,000 | 980 |
| 2008-03-31 | 201 | 202 | 196 | 197 | 28,000 | 985 |
| 2008-03-28 | 197 | 208 | 197 | 208 | 14,000 | 1,040 |
| 2008-03-27 | 209 | 209 | 201 | 201 | 26,000 | 1,005 |
| 2008-03-26 | 205 | 206 | 202 | 204 | 29,000 | 1,020 |
| 2008-03-25 | 203 | 206 | 200 | 206 | 29,000 | 1,030 |
| 2008-03-24 | 203 | 203 | 198 | 198 | 73,000 | 990 |
| 2008-03-21 | 197 | 210 | 195 | 203 | 118,000 | 1,015 |
| 2008-03-19 | 185 | 193 | 184 | 193 | 73,000 | 965 |
| 2008-03-18 | 183 | 185 | 179 | 185 | 66,000 | 925 |
| 2008-03-17 | 190 | 193 | 182 | 188 | 58,000 | 940 |
| 2008-03-14 | 194 | 202 | 192 | 198 | 101,000 | 990 |
| 2008-03-13 | 205 | 205 | 195 | 196 | 49,000 | 980 |
| 2008-03-12 | 210 | 212 | 200 | 206 | 16,000 | 1,030 |
| 2008-03-11 | 199 | 205 | 199 | 204 | 47,000 | 1,020 |
| 2008-03-10 | 195 | 214 | 195 | 206 | 82,000 | 1,030 |
| 2008-03-07 | 194 | 201 | 194 | 196 | 24,000 | 980 |
| 2008-03-06 | 198 | 202 | 195 | 198 | 19,000 | 990 |
| 2008-03-05 | 195 | 196 | 190 | 193 | 73,000 | 965 |
| 2008-03-04 | 205 | 210 | 196 | 200 | 98,000 | 1,000 |
| 2008-03-03 | 210 | 211 | 205 | 209 | 38,000 | 1,045 |
| 2008-02-29 | 221 | 224 | 218 | 218 | 45,000 | 1,090 |
| 2008-02-28 | 223 | 226 | 220 | 225 | 37,000 | 1,125 |
| 2008-02-27 | 227 | 232 | 224 | 228 | 45,000 | 1,140 |
| 2008-02-26 | 234 | 234 | 227 | 232 | 33,000 | 1,160 |
| 2008-02-25 | 220 | 232 | 220 | 229 | 95,000 | 1,145 |
| 2008-02-22 | 220 | 223 | 217 | 222 | 79,000 | 1,110 |
| 2008-02-21 | 229 | 229 | 225 | 228 | 23,000 | 1,140 |
| 2008-02-20 | 225 | 229 | 224 | 226 | 49,000 | 1,130 |
| 2008-02-19 | 223 | 225 | 219 | 222 | 65,000 | 1,110 |
| 2008-02-18 | 226 | 230 | 223 | 228 | 33,000 | 1,140 |
| 2008-02-15 | 223 | 230 | 221 | 226 | 82,000 | 1,130 |
| 2008-02-14 | 215 | 223 | 215 | 223 | 14,000 | 1,115 |
| 2008-02-13 | 210 | 215 | 209 | 212 | 42,000 | 1,060 |
| 2008-02-12 | 201 | 214 | 201 | 209 | 12,000 | 1,045 |
| 2008-02-08 | 213 | 213 | 209 | 209 | 21,000 | 1,045 |
| 2008-02-07 | 210 | 215 | 210 | 212 | 13,000 | 1,060 |
| 2008-02-06 | 218 | 218 | 208 | 210 | 48,000 | 1,050 |
| 2008-02-05 | 213 | 219 | 213 | 219 | 22,000 | 1,095 |
| 2008-02-04 | 221 | 222 | 210 | 214 | 55,000 | 1,070 |
| 2008-02-01 | 220 | 221 | 210 | 217 | 32,000 | 1,085 |
| 2008-01-31 | 221 | 223 | 217 | 220 | 34,000 | 1,100 |
| 2008-01-30 | 215 | 217 | 214 | 217 | 24,000 | 1,085 |
| 2008-01-29 | 208 | 210 | 205 | 210 | 27,000 | 1,050 |
| 2008-01-28 | 210 | 210 | 202 | 207 | 38,000 | 1,035 |
| 2008-01-25 | 200 | 201 | 197 | 201 | 55,000 | 1,005 |
| 2008-01-24 | 183 | 187 | 182 | 187 | 30,000 | 935 |
| 2008-01-23 | 182 | 182 | 174 | 178 | 46,000 | 890 |
| 2008-01-22 | 169 | 177 | 166 | 166 | 92,000 | 830 |
| 2008-01-21 | 202 | 202 | 177 | 177 | 72,000 | 885 |
| 2008-01-18 | 176 | 184 | 172 | 182 | 54,000 | 910 |
| 2008-01-17 | 173 | 181 | 170 | 181 | 89,000 | 905 |
| 2008-01-16 | 175 | 183 | 165 | 173 | 107,000 | 865 |
| 2008-01-15 | 202 | 202 | 185 | 185 | 88,000 | 925 |
| 2008-01-11 | 202 | 204 | 200 | 200 | 65,000 | 1,000 |
| 2008-01-10 | 204 | 207 | 203 | 207 | 37,000 | 1,035 |
| 2008-01-09 | 205 | 206 | 200 | 202 | 86,000 | 1,010 |
| 2008-01-08 | 207 | 212 | 207 | 208 | 35,000 | 1,040 |
| 2008-01-07 | 202 | 210 | 201 | 209 | 72,000 | 1,045 |
| 2008-01-04 | 216 | 217 | 202 | 202 | 59,000 | 1,010 |
分割・併合履歴 ： [2017-09-27]1株→0.2株