3551 ダイニック(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	135	137	135	137	9,000	685
2011-12-29	135	135	134	135	18,000	675
2011-12-28	134	134	134	134	8,000	670
2011-12-27	137	137	133	134	21,000	670
2011-12-26	137	137	134	134	36,000	670
2011-12-22	138	138	137	137	17,000	685
2011-12-21	136	139	135	135	25,000	675
2011-12-20	132	135	132	135	54,000	675
2011-12-19	134	135	132	133	63,000	665
2011-12-16	137	138	135	135	23,000	675
2011-12-15	140	140	136	136	45,000	680
2011-12-14	142	150	140	140	107,000	700
2011-12-13	138	143	138	142	88,000	710
2011-12-12	137	165	137	141	632,000	705
2011-12-09	139	139	136	137	82,000	685
2011-12-08	135	135	135	135	19,000	675
2011-12-07	133	135	131	135	23,000	675
2011-12-06	134	137	132	132	48,000	660
2011-12-05	136	137	134	135	21,000	675
2011-12-02	132	136	130	136	26,000	680
2011-12-01	132	132	132	132	9,000	660
2011-11-30	132	132	131	131	5,000	655
2011-11-29	130	131	130	130	9,000	650
2011-11-28	130	130	128	129	23,000	645
2011-11-25	129	130	129	129	21,000	645
2011-11-24	126	126	125	126	12,000	630
2011-11-22	128	128	125	126	7,000	630
2011-11-21	130	130	128	128	31,000	640
2011-11-18	126	130	126	129	28,000	645
2011-11-17	126	127	126	127	11,000	635
2011-11-16	125	127	125	126	26,000	630
2011-11-15	126	128	126	127	13,000	635
2011-11-14	129	129	128	128	7,000	640
2011-11-11	128	129	128	129	4,000	645
2011-11-10	129	129	127	128	5,000	640
2011-11-09	128	130	128	130	10,000	650
2011-11-08	130	130	127	127	14,000	635
2011-11-07	130	131	130	131	5,000	655
2011-11-04	130	130	128	130	17,000	650
2011-11-02	130	131	129	130	12,000	650
2011-11-01	131	132	131	131	12,000	655
2011-10-31	132	135	131	131	18,000	655
2011-10-28	136	136	133	133	18,000	665
2011-10-27	136	136	131	133	22,000	665
2011-10-26	133	134	133	134	16,000	670
2011-10-25	134	134	132	134	16,000	670
2011-10-24	136	136	133	136	12,000	680
2011-10-21	131	132	130	132	5,000	660
2011-10-20	132	132	131	131	26,000	655
2011-10-19	134	134	131	131	17,000	655
2011-10-18	131	132	130	132	6,000	660
2011-10-17	133	133	131	131	10,000	655
2011-10-14	131	131	131	131	6,000	655
2011-10-13	135	135	132	132	7,000	660
2011-10-12	131	134	131	134	15,000	670
2011-10-11	132	135	132	135	14,000	675
2011-10-07	130	130	126	127	20,000	635
2011-10-06	130	130	125	126	14,000	630
2011-10-05	128	129	125	125	31,000	625
2011-10-04	128	129	127	128	12,000	640
2011-10-03	133	135	130	130	17,000	650
2011-09-30	132	135	131	134	25,000	670
2011-09-29	130	135	130	135	33,000	675
2011-09-28	135	135	132	135	28,000	675
2011-09-27	130	131	130	131	28,000	655
2011-09-26	127	127	124	126	28,000	630
2011-09-22	128	128	126	127	29,000	635
2011-09-21	135	135	131	131	11,000	655
2011-09-20	133	133	131	133	24,000	665
2011-09-16	129	135	129	135	25,000	675
2011-09-15	127	129	126	129	23,000	645
2011-09-14	128	128	127	127	9,000	635
2011-09-13	127	130	127	130	9,000	650
2011-09-12	127	128	127	127	14,000	635
2011-09-09	128	131	128	130	58,000	650
2011-09-08	129	131	128	131	12,000	655
2011-09-07	128	128	128	128	1,000	640
2011-09-06	132	132	127	131	29,000	655
2011-09-05	131	132	129	132	17,000	660
2011-09-02	132	135	132	135	21,000	675
2011-09-01	134	135	133	135	9,000	675
2011-08-31	135	135	132	134	36,000	670
2011-08-30	138	138	135	136	25,000	680
2011-08-29	137	137	134	136	19,000	680
2011-08-26	133	134	131	134	25,000	670
2011-08-25	131	132	130	131	24,000	655
2011-08-24	131	131	127	128	22,000	640
2011-08-23	128	130	128	129	33,000	645
2011-08-22	130	130	127	127	42,000	635
2011-08-19	130	130	126	127	36,000	635
2011-08-18	131	131	129	131	32,000	655
2011-08-17	130	130	129	130	19,000	650
2011-08-16	131	131	130	130	16,000	650
2011-08-15	133	133	128	130	34,000	650
2011-08-12	133	135	128	130	79,000	650
2011-08-11	124	128	124	128	33,000	640
2011-08-10	130	132	127	127	33,000	635
2011-08-09	123	128	123	127	65,000	635
2011-08-08	129	131	128	129	43,000	645
2011-08-05	130	132	130	132	51,000	660
2011-08-04	133	136	133	134	17,000	670
2011-08-03	136	136	129	133	81,000	665
2011-08-02	143	143	138	138	22,000	690
2011-08-01	138	143	138	143	14,000	715
2011-07-29	142	143	139	139	24,000	695
2011-07-28	146	146	141	143	48,000	715
2011-07-27	152	152	146	148	42,000	740
2011-07-26	152	152	148	150	54,000	750
2011-07-25	147	151	147	151	29,000	755
2011-07-22	149	149	147	148	17,000	740
2011-07-21	150	150	146	149	52,000	745
2011-07-20	157	158	152	152	138,000	760
2011-07-19	146	155	146	155	85,000	775
2011-07-15	144	147	144	147	33,000	735
2011-07-14	144	144	143	144	18,000	720
2011-07-13	143	144	142	144	18,000	720
2011-07-12	143	143	141	143	12,000	715
2011-07-11	143	143	141	143	16,000	715
2011-07-08	141	143	141	141	29,000	705
2011-07-07	144	144	141	141	51,000	705
2011-07-06	142	143	141	143	13,000	715
2011-07-05	145	145	142	142	33,000	710
2011-07-04	143	143	140	141	25,000	705
2011-07-01	139	139	138	139	12,000	695
2011-06-30	139	139	136	137	28,000	685
2011-06-29	138	139	138	139	5,000	695
2011-06-28	137	138	137	137	9,000	685
2011-06-27	137	137	137	137	18,000	685
2011-06-24	137	138	136	137	40,000	685
2011-06-23	132	137	132	137	28,000	685
2011-06-22	132	135	132	133	35,000	665
2011-06-21	130	131	130	131	18,000	655
2011-06-20	130	132	130	130	31,000	650
2011-06-17	131	132	130	131	24,000	655
2011-06-16	130	132	130	132	15,000	660
2011-06-15	131	132	130	132	9,000	660
2011-06-14	129	131	129	131	24,000	655
2011-06-13	131	132	128	128	49,000	640
2011-06-10	131	134	130	132	48,000	660
2011-06-09	131	131	129	130	13,000	650
2011-06-08	131	133	131	132	10,000	660
2011-06-07	129	132	129	132	14,000	660
2011-06-06	132	132	130	130	24,000	650
2011-06-03	135	136	132	132	15,000	660
2011-06-02	132	135	132	135	18,000	675
2011-06-01	135	135	133	135	31,000	675
2011-05-31	132	133	131	132	40,000	660
2011-05-30	132	132	131	131	10,000	655
2011-05-27	132	132	131	131	17,000	655
2011-05-26	132	133	131	132	43,000	660
2011-05-25	131	133	131	132	39,000	660
2011-05-24	133	134	131	132	32,000	660
2011-05-23	137	137	132	132	36,000	660
2011-05-20	139	139	137	137	57,000	685
2011-05-19	143	144	139	139	59,000	695
2011-05-18	139	143	139	143	20,000	715
2011-05-17	138	139	138	138	23,000	690
2011-05-16	139	140	138	138	23,000	690
2011-05-13	143	143	139	141	27,000	705
2011-05-12	143	144	143	143	9,000	715
2011-05-11	145	145	144	144	14,000	720
2011-05-10	145	145	142	144	31,000	720
2011-05-09	149	149	143	145	22,000	725
2011-05-06	145	149	143	147	42,000	735
2011-05-02	141	147	141	147	61,000	735
2011-04-28	143	143	139	141	28,000	705
2011-04-27	143	143	140	140	18,000	700
2011-04-26	142	142	140	141	43,000	705
2011-04-25	141	143	141	142	34,000	710
2011-04-22	141	142	139	141	31,000	705
2011-04-21	144	144	140	142	18,000	710
2011-04-20	144	144	142	142	56,000	710
2011-04-19	138	145	138	144	50,000	720
2011-04-18	138	140	138	138	60,000	690
2011-04-15	145	145	142	142	23,000	710
2011-04-14	140	145	140	145	27,000	725
2011-04-13	139	142	138	139	19,000	695
2011-04-12	143	143	138	139	34,000	695
2011-04-11	139	144	138	143	26,000	715
2011-04-08	137	140	137	139	20,000	695
2011-04-07	138	139	137	137	13,000	685
2011-04-06	138	140	135	136	54,000	680
2011-04-05	146	146	139	141	45,000	705
2011-04-04	148	149	146	146	33,000	730
2011-04-01	152	153	150	150	32,000	750
2011-03-31	154	155	150	152	82,000	760
2011-03-30	149	152	148	152	55,000	760
2011-03-29	149	149	143	149	72,000	745
2011-03-28	155	155	151	153	66,000	765
2011-03-25	157	157	153	154	82,000	770
2011-03-24	152	155	150	153	92,000	765
2011-03-23	153	155	150	151	132,000	755
2011-03-22	157	157	150	153	107,000	765
2011-03-18	132	143	132	143	174,000	715
2011-03-17	121	130	120	128	183,000	640
2011-03-16	119	131	115	125	221,000	625
2011-03-15	129	130	102	118	523,000	590
2011-03-14	150	161	147	149	169,000	745
2011-03-11	173	179	173	176	170,000	880
2011-03-10	181	181	178	178	43,000	890
2011-03-09	185	185	182	182	69,000	910
2011-03-08	185	187	184	184	45,000	920
2011-03-07	188	188	186	186	29,000	930
2011-03-04	190	190	186	188	103,000	940
2011-03-03	187	187	184	187	40,000	935
2011-03-02	187	187	183	183	87,000	915
2011-03-01	187	190	187	187	94,000	935
2011-02-28	186	187	182	187	77,000	935
2011-02-25	184	184	180	184	125,000	920
2011-02-24	190	190	182	183	261,000	915
2011-02-23	188	198	187	190	838,000	950
2011-02-22	191	192	187	190	559,000	950
2011-02-21	183	191	181	190	647,000	950
2011-02-18	184	184	182	184	60,000	920
2011-02-17	186	186	182	184	86,000	920
2011-02-16	183	188	183	184	227,000	920
2011-02-15	181	183	180	181	85,000	905
2011-02-14	183	183	178	181	123,000	905
2011-02-10	184	184	180	182	164,000	910
2011-02-09	180	187	178	183	446,000	915
2011-02-08	178	180	175	178	126,000	890
2011-02-07	176	176	174	176	76,000	880
2011-02-04	176	178	172	173	115,000	865
2011-02-03	172	177	172	177	76,000	885
2011-02-02	176	177	170	172	136,000	860
2011-02-01	179	179	174	174	54,000	870
2011-01-31	172	175	172	175	81,000	875
2011-01-28	180	181	176	178	69,000	890
2011-01-27	185	185	180	181	124,000	905
2011-01-26	181	190	180	181	260,000	905
2011-01-25	174	186	174	184	392,000	920
2011-01-24	174	174	170	170	113,000	850
2011-01-21	189	190	167	169	644,000	845
2011-01-20	188	205	181	184	1,084,000	920
2011-01-19	183	192	178	191	381,000	955
2011-01-18	177	187	176	184	356,000	920
2011-01-17	175	178	174	177	76,000	885
2011-01-14	178	179	174	176	65,000	880
2011-01-13	172	180	170	178	212,000	890
2011-01-12	170	178	169	171	218,000	855
2011-01-11	163	172	161	170	179,000	850
2011-01-07	157	166	157	163	136,000	815
2011-01-06	153	157	153	157	48,000	785
2011-01-05	150	152	150	151	22,000	755
2011-01-04	150	152	148	150	57,000	750

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