3551 ダイニック(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	154	154	150	150	17,000	750
2010-12-29	150	154	150	154	24,000	770
2010-12-28	149	153	149	150	64,000	750
2010-12-27	154	154	153	154	18,000	770
2010-12-24	155	155	153	154	30,000	770
2010-12-22	154	155	154	154	20,000	770
2010-12-21	156	156	154	156	20,000	780
2010-12-20	157	158	155	156	46,000	780
2010-12-17	153	156	153	156	74,000	780
2010-12-16	150	152	150	152	25,000	760
2010-12-15	153	153	150	152	26,000	760
2010-12-14	153	153	152	152	28,000	760
2010-12-13	154	154	153	154	25,000	770
2010-12-10	156	157	153	154	114,000	770
2010-12-09	153	154	152	154	36,000	770
2010-12-08	154	155	153	154	45,000	770
2010-12-07	157	157	152	154	85,000	770
2010-12-06	149	159	148	157	218,000	785
2010-12-03	143	149	142	149	171,000	745
2010-12-02	142	143	141	141	27,000	705
2010-12-01	140	141	140	141	9,000	705
2010-11-30	141	143	140	143	34,000	715
2010-11-29	143	144	142	142	30,000	710
2010-11-26	143	143	142	142	19,000	710
2010-11-25	140	143	139	143	34,000	715
2010-11-24	140	141	139	139	32,000	695
2010-11-22	142	142	140	141	31,000	705
2010-11-19	139	141	139	141	42,000	705
2010-11-18	136	138	135	138	35,000	690
2010-11-17	134	136	134	136	5,000	680
2010-11-16	135	135	134	134	14,000	670
2010-11-15	134	136	134	134	10,000	670
2010-11-12	135	137	134	134	32,000	670
2010-11-11	137	138	132	136	73,000	680
2010-11-10	137	139	137	137	25,000	685
2010-11-09	133	136	133	136	9,000	680
2010-11-08	133	134	132	133	19,000	665
2010-11-05	128	131	128	131	17,000	655
2010-11-04	127	128	127	127	10,000	635
2010-11-02	127	127	126	126	11,000	630
2010-11-01	125	128	125	127	10,000	635
2010-10-29	127	127	125	126	19,000	630
2010-10-28	128	129	128	129	33,000	645
2010-10-27	134	134	129	129	48,000	645
2010-10-26	132	132	131	131	42,000	655
2010-10-25	131	134	131	134	21,000	670
2010-10-22	135	135	135	135	15,000	675
2010-10-21	138	138	135	135	33,000	675
2010-10-20	141	142	138	138	30,000	690
2010-10-19	137	141	137	141	30,000	705
2010-10-18	139	139	136	138	24,000	690
2010-10-15	139	142	139	139	10,000	695
2010-10-14	141	141	140	140	11,000	700
2010-10-13	139	142	139	141	12,000	705
2010-10-12	143	143	142	142	14,000	710
2010-10-08	143	144	143	143	15,000	715
2010-10-07	139	143	138	143	28,000	715
2010-10-06	139	141	139	141	14,000	705
2010-10-05	137	141	137	141	18,000	705
2010-10-04	142	142	138	138	5,000	690
2010-10-01	143	143	140	140	18,000	700
2010-09-30	146	146	143	143	13,000	715
2010-09-29	145	146	144	146	14,000	730
2010-09-28	145	145	142	144	14,000	720
2010-09-27	144	145	143	145	22,000	725
2010-09-24	144	144	142	142	36,000	710
2010-09-22	149	149	144	144	20,000	720
2010-09-21	150	150	144	144	27,000	720
2010-09-17	143	147	143	145	22,000	725
2010-09-16	142	143	141	143	10,000	715
2010-09-15	141	144	140	141	33,000	705
2010-09-14	143	143	141	141	10,000	705
2010-09-13	144	144	141	141	5,000	705
2010-09-10	144	144	141	141	49,000	705
2010-09-09	139	140	139	139	11,000	695
2010-09-08	139	140	138	140	25,000	700
2010-09-07	142	142	142	142	2,000	710
2010-09-06	140	143	140	143	12,000	715
2010-09-03	137	140	137	140	9,000	700
2010-09-02	140	140	137	137	19,000	685
2010-09-01	140	140	137	140	30,000	700
2010-08-31	149	150	139	139	37,000	695
2010-08-30	151	155	149	154	23,000	770
2010-08-27	148	149	143	149	38,000	745
2010-08-26	144	144	138	144	29,000	720
2010-08-25	136	142	136	142	22,000	710
2010-08-24	138	138	137	138	5,000	690
2010-08-23	140	140	136	136	13,000	680
2010-08-20	143	143	140	140	27,000	700
2010-08-19	140	143	140	143	22,000	715
2010-08-18	143	143	138	139	19,000	695
2010-08-17	139	139	137	138	12,000	690
2010-08-16	140	140	139	139	10,000	695
2010-08-13	139	143	139	139	24,000	695
2010-08-12	140	142	138	140	12,000	700
2010-08-11	145	145	142	142	11,000	710
2010-08-10	144	147	144	145	21,000	725
2010-08-09	144	145	144	144	11,000	720
2010-08-06	144	147	144	147	7,000	735
2010-08-05	141	145	141	144	17,000	720
2010-08-04	149	149	141	141	23,000	705
2010-08-03	149	149	146	146	5,000	730
2010-08-02	147	151	147	151	4,000	755
2010-07-30	150	151	147	147	20,000	735
2010-07-29	155	155	151	151	17,000	755
2010-07-28	150	155	150	155	22,000	775
2010-07-27	155	155	154	154	15,000	770
2010-07-26	160	160	152	152	66,000	760
2010-07-23	146	152	146	150	26,000	750
2010-07-22	149	151	146	147	13,000	735
2010-07-21	154	155	149	149	28,000	745
2010-07-20	153	153	148	153	69,000	765
2010-07-16	148	149	147	148	22,000	740
2010-07-15	150	150	147	147	31,000	735
2010-07-14	148	152	148	149	20,000	745
2010-07-13	148	152	147	147	15,000	735
2010-07-12	150	150	147	148	23,000	740
2010-07-09	146	150	145	150	14,000	750
2010-07-08	150	150	145	148	12,000	740
2010-07-07	144	145	144	145	8,000	725
2010-07-06	147	147	144	146	8,000	730
2010-07-05	157	157	144	144	53,000	720
2010-07-02	141	142	141	142	6,000	710
2010-07-01	141	142	141	141	23,000	705
2010-06-30	144	145	140	145	15,000	725
2010-06-29	146	147	145	147	8,000	735
2010-06-28	146	146	143	143	30,000	715
2010-06-25	148	148	146	147	24,000	735
2010-06-24	149	150	147	147	27,000	735
2010-06-23	148	152	148	151	6,000	755
2010-06-22	151	152	151	152	11,000	760
2010-06-21	152	155	152	155	37,000	775
2010-06-18	147	153	147	152	58,000	760
2010-06-17	146	147	144	147	45,000	735
2010-06-16	143	146	143	144	40,000	720
2010-06-15	141	142	140	141	15,000	705
2010-06-14	141	143	141	142	18,000	710
2010-06-11	139	141	139	139	60,000	695
2010-06-10	139	139	136	137	14,000	685
2010-06-09	137	138	136	138	34,000	690
2010-06-08	137	137	135	137	51,000	685
2010-06-07	137	139	136	136	84,000	680
2010-06-04	143	144	141	141	31,000	705
2010-06-03	141	143	141	142	58,000	710
2010-06-02	141	142	140	141	44,000	705
2010-06-01	146	147	140	144	44,000	720
2010-05-31	143	147	143	146	25,000	730
2010-05-28	143	147	143	145	37,000	725
2010-05-27	140	144	140	142	54,000	710
2010-05-26	144	144	140	140	62,000	700
2010-05-25	140	141	138	140	75,000	700
2010-05-24	143	143	139	140	111,000	700
2010-05-21	140	144	139	141	154,000	705
2010-05-20	160	165	146	147	140,000	735
2010-05-19	162	162	157	162	63,000	810
2010-05-18	163	164	161	164	39,000	820
2010-05-17	164	166	161	165	50,000	825
2010-05-14	167	168	165	165	62,000	825
2010-05-13	165	168	165	168	34,000	840
2010-05-12	165	165	162	164	40,000	820
2010-05-11	171	171	162	162	79,000	810
2010-05-10	161	167	161	167	43,000	835
2010-05-07	166	166	162	165	60,000	825
2010-05-06	174	175	171	171	72,000	855
2010-04-30	178	178	176	178	41,000	890
2010-04-28	177	178	175	176	70,000	880
2010-04-27	181	181	177	180	97,000	900
2010-04-26	178	181	178	181	96,000	905
2010-04-23	177	178	175	178	83,000	890
2010-04-22	174	178	173	178	66,000	890
2010-04-21	174	175	173	174	108,000	870
2010-04-20	172	174	172	173	58,000	865
2010-04-19	173	174	171	174	158,000	870
2010-04-16	181	182	176	176	74,000	880
2010-04-15	176	181	176	181	113,000	905
2010-04-14	178	178	175	175	49,000	875
2010-04-13	176	179	175	177	117,000	885
2010-04-12	175	177	174	174	137,000	870
2010-04-09	172	175	172	175	76,000	875
2010-04-08	173	174	172	172	86,000	860
2010-04-07	173	174	172	174	63,000	870
2010-04-06	176	176	173	173	47,000	865
2010-04-05	174	176	173	176	91,000	880
2010-04-02	178	178	174	175	72,000	875
2010-04-01	178	178	175	178	78,000	890
2010-03-31	179	181	179	180	50,000	900
2010-03-30	182	183	179	182	110,000	910
2010-03-29	181	183	179	182	98,000	910
2010-03-26	187	190	186	189	94,000	945
2010-03-25	185	187	185	186	53,000	930
2010-03-24	189	189	185	187	36,000	935
2010-03-23	187	190	185	186	77,000	930
2010-03-19	184	189	184	187	120,000	935
2010-03-18	186	188	184	184	62,000	920
2010-03-17	186	186	181	185	106,000	925
2010-03-16	180	187	180	183	100,000	915
2010-03-15	184	185	179	182	88,000	910
2010-03-12	183	185	183	185	85,000	925
2010-03-11	179	188	179	185	265,000	925
2010-03-10	173	179	171	179	157,000	895
2010-03-09	175	176	173	174	69,000	870
2010-03-08	170	178	170	176	264,000	880
2010-03-05	170	172	166	172	121,000	860
2010-03-04	171	172	166	170	130,000	850
2010-03-03	171	171	168	171	112,000	855
2010-03-02	173	173	167	170	163,000	850
2010-03-01	167	174	165	173	523,000	865
2010-02-26	162	163	158	162	335,000	810
2010-02-25	150	160	149	160	289,000	800
2010-02-24	150	150	149	149	29,000	745
2010-02-23	152	152	150	151	54,000	755
2010-02-22	149	151	149	150	69,000	750
2010-02-19	149	150	148	149	62,000	745
2010-02-18	151	151	148	150	47,000	750
2010-02-17	149	150	147	150	73,000	750
2010-02-16	149	149	147	147	30,000	735
2010-02-15	151	152	147	149	109,000	745
2010-02-12	151	153	150	152	71,000	760
2010-02-10	155	155	150	151	195,000	755
2010-02-09	142	167	141	156	1,011,000	780
2010-02-08	141	143	141	141	15,000	705
2010-02-05	143	143	141	141	27,000	705
2010-02-04	146	146	143	143	29,000	715
2010-02-03	141	146	141	144	42,000	720
2010-02-02	140	141	140	140	15,000	700
2010-02-01	142	142	138	141	43,000	705
2010-01-29	141	144	140	140	43,000	700
2010-01-28	145	145	140	143	48,000	715
2010-01-27	145	147	145	145	41,000	725
2010-01-26	148	150	145	146	58,000	730
2010-01-25	146	148	146	148	27,000	740
2010-01-22	150	150	145	149	35,000	745
2010-01-21	147	150	143	149	65,000	745
2010-01-20	149	152	147	148	48,000	740
2010-01-19	148	150	146	149	52,000	745
2010-01-18	155	155	147	147	139,000	735
2010-01-15	156	158	153	155	97,000	775
2010-01-14	154	161	153	158	758,000	790
2010-01-13	149	154	148	154	180,000	770
2010-01-12	143	149	143	149	160,000	745
2010-01-08	146	147	144	146	100,000	730
2010-01-07	138	144	136	143	140,000	715
2010-01-06	138	138	136	138	15,000	690
2010-01-05	139	139	136	136	49,000	680
2010-01-04	135	137	135	136	12,000	680

分割・併合履歴： [2017-09-27]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31