3551 ダイニック(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3013813813413534,000675
2009-12-2913713913613727,000685
2009-12-2813613813413774,000685
2009-12-2513613613313681,000680
2009-12-2413613713313657,000680
2009-12-2213713713613629,000680
2009-12-2113613813613847,000690
2009-12-1813714013713930,000695
2009-12-1713813913713821,000690
2009-12-1613913913713923,000695
2009-12-1513913913713833,000690
2009-12-1413513913513741,000685
2009-12-1113713713513764,000685
2009-12-1014214213513556,000675
2009-12-0913613813613740,000685
2009-12-0813514013513657,000680
2009-12-0713913913513639,000680
2009-12-04134139133134123,000670
2009-12-0313013413013474,000670
2009-12-0213013212913042,000650
2009-12-0112813212613250,000660
2009-11-3012412912412934,000645
2009-11-2712712912212253,000610
2009-11-2613113112712839,000640
2009-11-2512813012513077,000650
2009-11-2412612612512541,000625
2009-11-2012212512212475,000620
2009-11-1912612912512851,000640
2009-11-1813213212612663,000630
2009-11-1713313512812881,000640
2009-11-16137138132134100,000670
2009-11-1314614613614064,000700
2009-11-1214614814414449,000720
2009-11-1114614914614618,000730
2009-11-1014815114314750,000735
2009-11-0914715114514866,000740
2009-11-0615215214414469,000720
2009-11-0515215514915065,000750
2009-11-0415215215015284,000760
2009-11-02148154147152173,000760
2009-10-30155155152153113,000765
2009-10-29147156145153226,000765
2009-10-28149160149153651,000765
2009-10-27148150146148185,000740
2009-10-26142148142148149,000740
2009-10-2313914313814379,000715
2009-10-2213813913613889,000690
2009-10-2113813913413932,000695
2009-10-2014014013913971,000695
2009-10-1913814113814046,000700
2009-10-1613913913813923,000695
2009-10-1514314313814054,000700
2009-10-1414414414214349,000715
2009-10-13147147143144138,000720
2009-10-0913614213514270,000710
2009-10-0813613713613616,000680
2009-10-0713713713513528,000675
2009-10-0613913913113544,000675
2009-10-0513213913113978,000695
2009-10-0213113312813094,000650
2009-10-0113713913513536,000675
2009-09-3013813913313948,000695
2009-09-2914014013713958,000695
2009-09-2813813913613888,000690
2009-09-25145145137140122,000700
2009-09-24145145141144109,000720
2009-09-1814314413914485,000720
2009-09-17148150141143274,000715
2009-09-16147153147147231,000735
2009-09-1514714914514679,000730
2009-09-14157157150150134,000750
2009-09-11158160155157197,000785
2009-09-10157161154158255,000790
2009-09-09160160157158125,000790
2009-09-08157163154160234,000800
2009-09-07160161155156119,000780
2009-09-04166167159161179,000805
2009-09-03170171162167127,000835
2009-09-0217117416717294,000860
2009-09-0117117616917499,000870
2009-08-3117817917317527,000875
2009-08-2818018017517631,000880
2009-08-2717517917517867,000890
2009-08-26175180173175210,000875
2009-08-25182182172175130,000875
2009-08-24186187180183103,000915
2009-08-21191194180183333,000915
2009-08-20179187175187570,000935
2009-08-19170178170176386,000880
2009-08-1816717216617072,000850
2009-08-1716917116517166,000855
2009-08-14165171165171151,000855
2009-08-1316816816316432,000820
2009-08-1216716816516572,000825
2009-08-11160170160170181,000850
2009-08-1015916115816043,000800
2009-08-0715916015716031,000800
2009-08-0616016215916026,000800
2009-08-0516316316116225,000810
2009-08-0416316316016127,000805
2009-08-0316316315916040,000800
2009-07-3116116115915928,000795
2009-07-3015916015516058,000800
2009-07-2915615915615830,000790
2009-07-2815816115715784,000785
2009-07-2715916115816054,000800
2009-07-24167167158159104,000795
2009-07-2316116516116251,000810
2009-07-2216416516016273,000810
2009-07-21167167161163101,000815
2009-07-1716216716016758,000835
2009-07-16160167159160154,000800
2009-07-1516016115615641,000780
2009-07-1415616315616161,000805
2009-07-13165167150154154,000770
2009-07-10166175164170158,000850
2009-07-0916516616216599,000825
2009-07-08162167158166122,000830
2009-07-0717117116516793,000835
2009-07-06175175168171174,000855
2009-07-03161177160172218,000860
2009-07-02159166159166117,000830
2009-07-0115816215716030,000800
2009-06-3015816115816167,000805
2009-06-2916316315615657,000780
2009-06-2615915915615986,000795
2009-06-25156161152160110,000800
2009-06-2415615615215458,000770
2009-06-23158159150156216,000780
2009-06-22165168164165104,000825
2009-06-19177177166170122,000850
2009-06-18173176169172105,000860
2009-06-17168178165176139,000880
2009-06-16177177170170157,000850
2009-06-15181185179181377,000905
2009-06-12160180158177926,000885
2009-06-11153165152165387,000825
2009-06-1014915314715277,000760
2009-06-09151155149150127,000750
2009-06-08154154149150164,000750
2009-06-05146150146149148,000745
2009-06-04141146140145165,000725
2009-06-03138145136141171,000705
2009-06-0213913913613663,000680
2009-06-01136139134137113,000685
2009-05-29131137131133174,000665
2009-05-2813113112913138,000655
2009-05-27134134130131110,000655
2009-05-26133134131131113,000655
2009-05-2513513513113499,000670
2009-05-2213813913713792,000685
2009-05-21139144137139229,000695
2009-05-2013714013613786,000685
2009-05-1914114113414098,000700
2009-05-18136145136142338,000710
2009-05-1513413412813167,000655
2009-05-1412713012712736,000635
2009-05-1313213513013066,000650
2009-05-1212913312713345,000665
2009-05-1113013212712975,000645
2009-05-0812613012512969,000645
2009-05-0712712812512530,000625
2009-05-01135137115125155,000625
2009-04-30123154123138825,000690
2009-04-2812312311912324,000615
2009-04-2712212312112142,000605
2009-04-2412512511812055,000600
2009-04-2311911911611820,000590
2009-04-2212012111711859,000590
2009-04-2111711811711827,000590
2009-04-20125125120122115,000610
2009-04-17122128122125101,000625
2009-04-1612112612112197,000605
2009-04-1511912011912013,000600
2009-04-1412012111811823,000590
2009-04-1311912011712042,000600
2009-04-1012012111711744,000585
2009-04-0911311811311861,000590
2009-04-0811511611311320,000565
2009-04-0711311811311645,000580
2009-04-0611311511111429,000570
2009-04-0311511611011258,000560
2009-04-0211311711211463,000570
2009-04-0111311311111219,000560
2009-03-3111111411011216,000560
2009-03-3011711810911036,000550
2009-03-2712612612012038,000600
2009-03-2612712712112455,000620
2009-03-2512512512012540,000625
2009-03-2412312512212280,000610
2009-03-23115118115118121,000590
2009-03-1910811210611268,000560
2009-03-1810810910610729,000535
2009-03-1710510610310521,000525
2009-03-1610210510110437,000520
2009-03-13991019910178,000505
2009-03-129498949784,000485
2009-03-11100101999917,000495
2009-03-1099101999910,000495
2009-03-0998100989930,000495
2009-03-0610510510110147,000505
2009-03-0510610710410536,000525
2009-03-04991019910110,000505
2009-03-03991029810021,000500
2009-03-02971039710340,000515
2009-02-2710810810410750,000535
2009-02-261011039810348,000515
2009-02-25991009810048,000500
2009-02-2494100939824,000490
2009-02-239596949527,000475
2009-02-20105105989882,000490
2009-02-19991019610161,000505
2009-02-1897100939854,000490
2009-02-171041049810065,000500
2009-02-1612012085104207,000520
2009-02-1311511511311513,000575
2009-02-1211511511111337,000565
2009-02-1011711811711725,000585
2009-02-0911911911811927,000595
2009-02-0612212212212212,000610
2009-02-0512112211912222,000610
2009-02-041191201191209,000600
2009-02-0311812011811835,000590
2009-02-0211912011811824,000590
2009-01-3012112212012017,000600
2009-01-2912412411812365,000615
2009-01-2812212212112136,000605
2009-01-2712812812112244,000610
2009-01-2612312412012451,000620
2009-01-23132133117121150,000605
2009-01-2213413512713240,000660
2009-01-2113313813013193,000655
2009-01-20142157138143564,000715
2009-01-1912713712713789,000685
2009-01-1612612612212487,000620
2009-01-1512913012212479,000620
2009-01-1413413713213337,000665
2009-01-13139142132136149,000680
2009-01-09136178135138997,000690
2009-01-08127138125136199,000680
2009-01-07124130122129134,000645
2009-01-0612012311912345,000615
2009-01-0512012212012116,000605

分割・併合履歴 : [2017-09-27]1株→0.2株