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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 138 | 138 | 134 | 135 | 34,000 | 675 |
| 2009-12-29 | 137 | 139 | 136 | 137 | 27,000 | 685 |
| 2009-12-28 | 136 | 138 | 134 | 137 | 74,000 | 685 |
| 2009-12-25 | 136 | 136 | 133 | 136 | 81,000 | 680 |
| 2009-12-24 | 136 | 137 | 133 | 136 | 57,000 | 680 |
| 2009-12-22 | 137 | 137 | 136 | 136 | 29,000 | 680 |
| 2009-12-21 | 136 | 138 | 136 | 138 | 47,000 | 690 |
| 2009-12-18 | 137 | 140 | 137 | 139 | 30,000 | 695 |
| 2009-12-17 | 138 | 139 | 137 | 138 | 21,000 | 690 |
| 2009-12-16 | 139 | 139 | 137 | 139 | 23,000 | 695 |
| 2009-12-15 | 139 | 139 | 137 | 138 | 33,000 | 690 |
| 2009-12-14 | 135 | 139 | 135 | 137 | 41,000 | 685 |
| 2009-12-11 | 137 | 137 | 135 | 137 | 64,000 | 685 |
| 2009-12-10 | 142 | 142 | 135 | 135 | 56,000 | 675 |
| 2009-12-09 | 136 | 138 | 136 | 137 | 40,000 | 685 |
| 2009-12-08 | 135 | 140 | 135 | 136 | 57,000 | 680 |
| 2009-12-07 | 139 | 139 | 135 | 136 | 39,000 | 680 |
| 2009-12-04 | 134 | 139 | 133 | 134 | 123,000 | 670 |
| 2009-12-03 | 130 | 134 | 130 | 134 | 74,000 | 670 |
| 2009-12-02 | 130 | 132 | 129 | 130 | 42,000 | 650 |
| 2009-12-01 | 128 | 132 | 126 | 132 | 50,000 | 660 |
| 2009-11-30 | 124 | 129 | 124 | 129 | 34,000 | 645 |
| 2009-11-27 | 127 | 129 | 122 | 122 | 53,000 | 610 |
| 2009-11-26 | 131 | 131 | 127 | 128 | 39,000 | 640 |
| 2009-11-25 | 128 | 130 | 125 | 130 | 77,000 | 650 |
| 2009-11-24 | 126 | 126 | 125 | 125 | 41,000 | 625 |
| 2009-11-20 | 122 | 125 | 122 | 124 | 75,000 | 620 |
| 2009-11-19 | 126 | 129 | 125 | 128 | 51,000 | 640 |
| 2009-11-18 | 132 | 132 | 126 | 126 | 63,000 | 630 |
| 2009-11-17 | 133 | 135 | 128 | 128 | 81,000 | 640 |
| 2009-11-16 | 137 | 138 | 132 | 134 | 100,000 | 670 |
| 2009-11-13 | 146 | 146 | 136 | 140 | 64,000 | 700 |
| 2009-11-12 | 146 | 148 | 144 | 144 | 49,000 | 720 |
| 2009-11-11 | 146 | 149 | 146 | 146 | 18,000 | 730 |
| 2009-11-10 | 148 | 151 | 143 | 147 | 50,000 | 735 |
| 2009-11-09 | 147 | 151 | 145 | 148 | 66,000 | 740 |
| 2009-11-06 | 152 | 152 | 144 | 144 | 69,000 | 720 |
| 2009-11-05 | 152 | 155 | 149 | 150 | 65,000 | 750 |
| 2009-11-04 | 152 | 152 | 150 | 152 | 84,000 | 760 |
| 2009-11-02 | 148 | 154 | 147 | 152 | 173,000 | 760 |
| 2009-10-30 | 155 | 155 | 152 | 153 | 113,000 | 765 |
| 2009-10-29 | 147 | 156 | 145 | 153 | 226,000 | 765 |
| 2009-10-28 | 149 | 160 | 149 | 153 | 651,000 | 765 |
| 2009-10-27 | 148 | 150 | 146 | 148 | 185,000 | 740 |
| 2009-10-26 | 142 | 148 | 142 | 148 | 149,000 | 740 |
| 2009-10-23 | 139 | 143 | 138 | 143 | 79,000 | 715 |
| 2009-10-22 | 138 | 139 | 136 | 138 | 89,000 | 690 |
| 2009-10-21 | 138 | 139 | 134 | 139 | 32,000 | 695 |
| 2009-10-20 | 140 | 140 | 139 | 139 | 71,000 | 695 |
| 2009-10-19 | 138 | 141 | 138 | 140 | 46,000 | 700 |
| 2009-10-16 | 139 | 139 | 138 | 139 | 23,000 | 695 |
| 2009-10-15 | 143 | 143 | 138 | 140 | 54,000 | 700 |
| 2009-10-14 | 144 | 144 | 142 | 143 | 49,000 | 715 |
| 2009-10-13 | 147 | 147 | 143 | 144 | 138,000 | 720 |
| 2009-10-09 | 136 | 142 | 135 | 142 | 70,000 | 710 |
| 2009-10-08 | 136 | 137 | 136 | 136 | 16,000 | 680 |
| 2009-10-07 | 137 | 137 | 135 | 135 | 28,000 | 675 |
| 2009-10-06 | 139 | 139 | 131 | 135 | 44,000 | 675 |
| 2009-10-05 | 132 | 139 | 131 | 139 | 78,000 | 695 |
| 2009-10-02 | 131 | 133 | 128 | 130 | 94,000 | 650 |
| 2009-10-01 | 137 | 139 | 135 | 135 | 36,000 | 675 |
| 2009-09-30 | 138 | 139 | 133 | 139 | 48,000 | 695 |
| 2009-09-29 | 140 | 140 | 137 | 139 | 58,000 | 695 |
| 2009-09-28 | 138 | 139 | 136 | 138 | 88,000 | 690 |
| 2009-09-25 | 145 | 145 | 137 | 140 | 122,000 | 700 |
| 2009-09-24 | 145 | 145 | 141 | 144 | 109,000 | 720 |
| 2009-09-18 | 143 | 144 | 139 | 144 | 85,000 | 720 |
| 2009-09-17 | 148 | 150 | 141 | 143 | 274,000 | 715 |
| 2009-09-16 | 147 | 153 | 147 | 147 | 231,000 | 735 |
| 2009-09-15 | 147 | 149 | 145 | 146 | 79,000 | 730 |
| 2009-09-14 | 157 | 157 | 150 | 150 | 134,000 | 750 |
| 2009-09-11 | 158 | 160 | 155 | 157 | 197,000 | 785 |
| 2009-09-10 | 157 | 161 | 154 | 158 | 255,000 | 790 |
| 2009-09-09 | 160 | 160 | 157 | 158 | 125,000 | 790 |
| 2009-09-08 | 157 | 163 | 154 | 160 | 234,000 | 800 |
| 2009-09-07 | 160 | 161 | 155 | 156 | 119,000 | 780 |
| 2009-09-04 | 166 | 167 | 159 | 161 | 179,000 | 805 |
| 2009-09-03 | 170 | 171 | 162 | 167 | 127,000 | 835 |
| 2009-09-02 | 171 | 174 | 167 | 172 | 94,000 | 860 |
| 2009-09-01 | 171 | 176 | 169 | 174 | 99,000 | 870 |
| 2009-08-31 | 178 | 179 | 173 | 175 | 27,000 | 875 |
| 2009-08-28 | 180 | 180 | 175 | 176 | 31,000 | 880 |
| 2009-08-27 | 175 | 179 | 175 | 178 | 67,000 | 890 |
| 2009-08-26 | 175 | 180 | 173 | 175 | 210,000 | 875 |
| 2009-08-25 | 182 | 182 | 172 | 175 | 130,000 | 875 |
| 2009-08-24 | 186 | 187 | 180 | 183 | 103,000 | 915 |
| 2009-08-21 | 191 | 194 | 180 | 183 | 333,000 | 915 |
| 2009-08-20 | 179 | 187 | 175 | 187 | 570,000 | 935 |
| 2009-08-19 | 170 | 178 | 170 | 176 | 386,000 | 880 |
| 2009-08-18 | 167 | 172 | 166 | 170 | 72,000 | 850 |
| 2009-08-17 | 169 | 171 | 165 | 171 | 66,000 | 855 |
| 2009-08-14 | 165 | 171 | 165 | 171 | 151,000 | 855 |
| 2009-08-13 | 168 | 168 | 163 | 164 | 32,000 | 820 |
| 2009-08-12 | 167 | 168 | 165 | 165 | 72,000 | 825 |
| 2009-08-11 | 160 | 170 | 160 | 170 | 181,000 | 850 |
| 2009-08-10 | 159 | 161 | 158 | 160 | 43,000 | 800 |
| 2009-08-07 | 159 | 160 | 157 | 160 | 31,000 | 800 |
| 2009-08-06 | 160 | 162 | 159 | 160 | 26,000 | 800 |
| 2009-08-05 | 163 | 163 | 161 | 162 | 25,000 | 810 |
| 2009-08-04 | 163 | 163 | 160 | 161 | 27,000 | 805 |
| 2009-08-03 | 163 | 163 | 159 | 160 | 40,000 | 800 |
| 2009-07-31 | 161 | 161 | 159 | 159 | 28,000 | 795 |
| 2009-07-30 | 159 | 160 | 155 | 160 | 58,000 | 800 |
| 2009-07-29 | 156 | 159 | 156 | 158 | 30,000 | 790 |
| 2009-07-28 | 158 | 161 | 157 | 157 | 84,000 | 785 |
| 2009-07-27 | 159 | 161 | 158 | 160 | 54,000 | 800 |
| 2009-07-24 | 167 | 167 | 158 | 159 | 104,000 | 795 |
| 2009-07-23 | 161 | 165 | 161 | 162 | 51,000 | 810 |
| 2009-07-22 | 164 | 165 | 160 | 162 | 73,000 | 810 |
| 2009-07-21 | 167 | 167 | 161 | 163 | 101,000 | 815 |
| 2009-07-17 | 162 | 167 | 160 | 167 | 58,000 | 835 |
| 2009-07-16 | 160 | 167 | 159 | 160 | 154,000 | 800 |
| 2009-07-15 | 160 | 161 | 156 | 156 | 41,000 | 780 |
| 2009-07-14 | 156 | 163 | 156 | 161 | 61,000 | 805 |
| 2009-07-13 | 165 | 167 | 150 | 154 | 154,000 | 770 |
| 2009-07-10 | 166 | 175 | 164 | 170 | 158,000 | 850 |
| 2009-07-09 | 165 | 166 | 162 | 165 | 99,000 | 825 |
| 2009-07-08 | 162 | 167 | 158 | 166 | 122,000 | 830 |
| 2009-07-07 | 171 | 171 | 165 | 167 | 93,000 | 835 |
| 2009-07-06 | 175 | 175 | 168 | 171 | 174,000 | 855 |
| 2009-07-03 | 161 | 177 | 160 | 172 | 218,000 | 860 |
| 2009-07-02 | 159 | 166 | 159 | 166 | 117,000 | 830 |
| 2009-07-01 | 158 | 162 | 157 | 160 | 30,000 | 800 |
| 2009-06-30 | 158 | 161 | 158 | 161 | 67,000 | 805 |
| 2009-06-29 | 163 | 163 | 156 | 156 | 57,000 | 780 |
| 2009-06-26 | 159 | 159 | 156 | 159 | 86,000 | 795 |
| 2009-06-25 | 156 | 161 | 152 | 160 | 110,000 | 800 |
| 2009-06-24 | 156 | 156 | 152 | 154 | 58,000 | 770 |
| 2009-06-23 | 158 | 159 | 150 | 156 | 216,000 | 780 |
| 2009-06-22 | 165 | 168 | 164 | 165 | 104,000 | 825 |
| 2009-06-19 | 177 | 177 | 166 | 170 | 122,000 | 850 |
| 2009-06-18 | 173 | 176 | 169 | 172 | 105,000 | 860 |
| 2009-06-17 | 168 | 178 | 165 | 176 | 139,000 | 880 |
| 2009-06-16 | 177 | 177 | 170 | 170 | 157,000 | 850 |
| 2009-06-15 | 181 | 185 | 179 | 181 | 377,000 | 905 |
| 2009-06-12 | 160 | 180 | 158 | 177 | 926,000 | 885 |
| 2009-06-11 | 153 | 165 | 152 | 165 | 387,000 | 825 |
| 2009-06-10 | 149 | 153 | 147 | 152 | 77,000 | 760 |
| 2009-06-09 | 151 | 155 | 149 | 150 | 127,000 | 750 |
| 2009-06-08 | 154 | 154 | 149 | 150 | 164,000 | 750 |
| 2009-06-05 | 146 | 150 | 146 | 149 | 148,000 | 745 |
| 2009-06-04 | 141 | 146 | 140 | 145 | 165,000 | 725 |
| 2009-06-03 | 138 | 145 | 136 | 141 | 171,000 | 705 |
| 2009-06-02 | 139 | 139 | 136 | 136 | 63,000 | 680 |
| 2009-06-01 | 136 | 139 | 134 | 137 | 113,000 | 685 |
| 2009-05-29 | 131 | 137 | 131 | 133 | 174,000 | 665 |
| 2009-05-28 | 131 | 131 | 129 | 131 | 38,000 | 655 |
| 2009-05-27 | 134 | 134 | 130 | 131 | 110,000 | 655 |
| 2009-05-26 | 133 | 134 | 131 | 131 | 113,000 | 655 |
| 2009-05-25 | 135 | 135 | 131 | 134 | 99,000 | 670 |
| 2009-05-22 | 138 | 139 | 137 | 137 | 92,000 | 685 |
| 2009-05-21 | 139 | 144 | 137 | 139 | 229,000 | 695 |
| 2009-05-20 | 137 | 140 | 136 | 137 | 86,000 | 685 |
| 2009-05-19 | 141 | 141 | 134 | 140 | 98,000 | 700 |
| 2009-05-18 | 136 | 145 | 136 | 142 | 338,000 | 710 |
| 2009-05-15 | 134 | 134 | 128 | 131 | 67,000 | 655 |
| 2009-05-14 | 127 | 130 | 127 | 127 | 36,000 | 635 |
| 2009-05-13 | 132 | 135 | 130 | 130 | 66,000 | 650 |
| 2009-05-12 | 129 | 133 | 127 | 133 | 45,000 | 665 |
| 2009-05-11 | 130 | 132 | 127 | 129 | 75,000 | 645 |
| 2009-05-08 | 126 | 130 | 125 | 129 | 69,000 | 645 |
| 2009-05-07 | 127 | 128 | 125 | 125 | 30,000 | 625 |
| 2009-05-01 | 135 | 137 | 115 | 125 | 155,000 | 625 |
| 2009-04-30 | 123 | 154 | 123 | 138 | 825,000 | 690 |
| 2009-04-28 | 123 | 123 | 119 | 123 | 24,000 | 615 |
| 2009-04-27 | 122 | 123 | 121 | 121 | 42,000 | 605 |
| 2009-04-24 | 125 | 125 | 118 | 120 | 55,000 | 600 |
| 2009-04-23 | 119 | 119 | 116 | 118 | 20,000 | 590 |
| 2009-04-22 | 120 | 121 | 117 | 118 | 59,000 | 590 |
| 2009-04-21 | 117 | 118 | 117 | 118 | 27,000 | 590 |
| 2009-04-20 | 125 | 125 | 120 | 122 | 115,000 | 610 |
| 2009-04-17 | 122 | 128 | 122 | 125 | 101,000 | 625 |
| 2009-04-16 | 121 | 126 | 121 | 121 | 97,000 | 605 |
| 2009-04-15 | 119 | 120 | 119 | 120 | 13,000 | 600 |
| 2009-04-14 | 120 | 121 | 118 | 118 | 23,000 | 590 |
| 2009-04-13 | 119 | 120 | 117 | 120 | 42,000 | 600 |
| 2009-04-10 | 120 | 121 | 117 | 117 | 44,000 | 585 |
| 2009-04-09 | 113 | 118 | 113 | 118 | 61,000 | 590 |
| 2009-04-08 | 115 | 116 | 113 | 113 | 20,000 | 565 |
| 2009-04-07 | 113 | 118 | 113 | 116 | 45,000 | 580 |
| 2009-04-06 | 113 | 115 | 111 | 114 | 29,000 | 570 |
| 2009-04-03 | 115 | 116 | 110 | 112 | 58,000 | 560 |
| 2009-04-02 | 113 | 117 | 112 | 114 | 63,000 | 570 |
| 2009-04-01 | 113 | 113 | 111 | 112 | 19,000 | 560 |
| 2009-03-31 | 111 | 114 | 110 | 112 | 16,000 | 560 |
| 2009-03-30 | 117 | 118 | 109 | 110 | 36,000 | 550 |
| 2009-03-27 | 126 | 126 | 120 | 120 | 38,000 | 600 |
| 2009-03-26 | 127 | 127 | 121 | 124 | 55,000 | 620 |
| 2009-03-25 | 125 | 125 | 120 | 125 | 40,000 | 625 |
| 2009-03-24 | 123 | 125 | 122 | 122 | 80,000 | 610 |
| 2009-03-23 | 115 | 118 | 115 | 118 | 121,000 | 590 |
| 2009-03-19 | 108 | 112 | 106 | 112 | 68,000 | 560 |
| 2009-03-18 | 108 | 109 | 106 | 107 | 29,000 | 535 |
| 2009-03-17 | 105 | 106 | 103 | 105 | 21,000 | 525 |
| 2009-03-16 | 102 | 105 | 101 | 104 | 37,000 | 520 |
| 2009-03-13 | 99 | 101 | 99 | 101 | 78,000 | 505 |
| 2009-03-12 | 94 | 98 | 94 | 97 | 84,000 | 485 |
| 2009-03-11 | 100 | 101 | 99 | 99 | 17,000 | 495 |
| 2009-03-10 | 99 | 101 | 99 | 99 | 10,000 | 495 |
| 2009-03-09 | 98 | 100 | 98 | 99 | 30,000 | 495 |
| 2009-03-06 | 105 | 105 | 101 | 101 | 47,000 | 505 |
| 2009-03-05 | 106 | 107 | 104 | 105 | 36,000 | 525 |
| 2009-03-04 | 99 | 101 | 99 | 101 | 10,000 | 505 |
| 2009-03-03 | 99 | 102 | 98 | 100 | 21,000 | 500 |
| 2009-03-02 | 97 | 103 | 97 | 103 | 40,000 | 515 |
| 2009-02-27 | 108 | 108 | 104 | 107 | 50,000 | 535 |
| 2009-02-26 | 101 | 103 | 98 | 103 | 48,000 | 515 |
| 2009-02-25 | 99 | 100 | 98 | 100 | 48,000 | 500 |
| 2009-02-24 | 94 | 100 | 93 | 98 | 24,000 | 490 |
| 2009-02-23 | 95 | 96 | 94 | 95 | 27,000 | 475 |
| 2009-02-20 | 105 | 105 | 98 | 98 | 82,000 | 490 |
| 2009-02-19 | 99 | 101 | 96 | 101 | 61,000 | 505 |
| 2009-02-18 | 97 | 100 | 93 | 98 | 54,000 | 490 |
| 2009-02-17 | 104 | 104 | 98 | 100 | 65,000 | 500 |
| 2009-02-16 | 120 | 120 | 85 | 104 | 207,000 | 520 |
| 2009-02-13 | 115 | 115 | 113 | 115 | 13,000 | 575 |
| 2009-02-12 | 115 | 115 | 111 | 113 | 37,000 | 565 |
| 2009-02-10 | 117 | 118 | 117 | 117 | 25,000 | 585 |
| 2009-02-09 | 119 | 119 | 118 | 119 | 27,000 | 595 |
| 2009-02-06 | 122 | 122 | 122 | 122 | 12,000 | 610 |
| 2009-02-05 | 121 | 122 | 119 | 122 | 22,000 | 610 |
| 2009-02-04 | 119 | 120 | 119 | 120 | 9,000 | 600 |
| 2009-02-03 | 118 | 120 | 118 | 118 | 35,000 | 590 |
| 2009-02-02 | 119 | 120 | 118 | 118 | 24,000 | 590 |
| 2009-01-30 | 121 | 122 | 120 | 120 | 17,000 | 600 |
| 2009-01-29 | 124 | 124 | 118 | 123 | 65,000 | 615 |
| 2009-01-28 | 122 | 122 | 121 | 121 | 36,000 | 605 |
| 2009-01-27 | 128 | 128 | 121 | 122 | 44,000 | 610 |
| 2009-01-26 | 123 | 124 | 120 | 124 | 51,000 | 620 |
| 2009-01-23 | 132 | 133 | 117 | 121 | 150,000 | 605 |
| 2009-01-22 | 134 | 135 | 127 | 132 | 40,000 | 660 |
| 2009-01-21 | 133 | 138 | 130 | 131 | 93,000 | 655 |
| 2009-01-20 | 142 | 157 | 138 | 143 | 564,000 | 715 |
| 2009-01-19 | 127 | 137 | 127 | 137 | 89,000 | 685 |
| 2009-01-16 | 126 | 126 | 122 | 124 | 87,000 | 620 |
| 2009-01-15 | 129 | 130 | 122 | 124 | 79,000 | 620 |
| 2009-01-14 | 134 | 137 | 132 | 133 | 37,000 | 665 |
| 2009-01-13 | 139 | 142 | 132 | 136 | 149,000 | 680 |
| 2009-01-09 | 136 | 178 | 135 | 138 | 997,000 | 690 |
| 2009-01-08 | 127 | 138 | 125 | 136 | 199,000 | 680 |
| 2009-01-07 | 124 | 130 | 122 | 129 | 134,000 | 645 |
| 2009-01-06 | 120 | 123 | 119 | 123 | 45,000 | 615 |
| 2009-01-05 | 120 | 122 | 120 | 121 | 16,000 | 605 |
分割・併合履歴 ： [2017-09-27]1株→0.2株