3551 ダイニック(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	163	164	162	163	52,000	815
2012-12-27	167	168	163	163	265,000	815
2012-12-26	162	166	162	166	309,000	830
2012-12-25	162	163	160	163	75,000	815
2012-12-21	162	162	160	162	56,000	810
2012-12-20	160	162	160	162	83,000	810
2012-12-19	161	163	160	161	75,000	805
2012-12-18	162	163	160	161	92,000	805
2012-12-17	162	163	161	162	18,000	810
2012-12-14	160	162	160	162	150,000	810
2012-12-13	161	164	160	162	112,000	810
2012-12-12	160	162	160	161	22,000	805
2012-12-11	159	161	159	161	59,000	805
2012-12-10	160	161	159	160	84,000	800
2012-12-07	158	160	157	159	171,000	795
2012-12-06	161	162	156	158	232,000	790
2012-12-05	158	161	158	160	108,000	800
2012-12-04	158	160	158	160	118,000	800
2012-12-03	159	160	157	158	108,000	790
2012-11-30	158	160	156	159	351,000	795
2012-11-29	155	158	155	156	205,000	780
2012-11-28	157	157	156	156	6,000	780
2012-11-27	155	159	154	157	78,000	785
2012-11-26	153	158	153	157	124,000	785
2012-11-22	153	156	152	153	32,000	765
2012-11-21	152	153	152	153	10,000	765
2012-11-20	156	156	153	153	36,000	765
2012-11-19	155	156	155	156	15,000	780
2012-11-16	151	156	151	155	18,000	775
2012-11-15	148	155	148	155	14,000	775
2012-11-14	145	150	145	147	15,000	735
2012-11-13	149	149	146	146	8,000	730
2012-11-12	149	149	145	145	13,000	725
2012-11-09	148	148	146	146	18,000	730
2012-11-08	153	153	149	150	11,000	750
2012-11-07	152	154	150	150	15,000	750
2012-11-06	149	151	148	151	14,000	755
2012-11-05	152	152	151	151	3,000	755
2012-11-02	148	151	148	149	11,000	745
2012-11-01	152	152	147	148	15,000	740
2012-10-31	148	152	146	152	13,000	760
2012-10-30	151	153	145	145	34,000	725
2012-10-29	158	158	152	154	20,000	770
2012-10-26	158	158	154	155	45,000	775
2012-10-25	154	157	153	157	20,000	785
2012-10-24	152	155	152	154	36,000	770
2012-10-23	154	155	154	154	43,000	770
2012-10-22	153	155	152	154	43,000	770
2012-10-19	145	154	145	154	43,000	770
2012-10-18	144	149	141	147	48,000	735
2012-10-17	139	148	139	148	56,000	740
2012-10-16	140	140	138	138	33,000	690
2012-10-15	139	143	138	138	34,000	690
2012-10-12	138	148	138	140	38,000	700
2012-10-11	139	139	137	138	12,000	690
2012-10-10	139	139	139	139	25,000	695
2012-10-09	140	143	140	142	16,000	710
2012-10-05	140	141	138	138	22,000	690
2012-10-04	140	143	140	140	8,000	700
2012-10-03	143	145	140	140	24,000	700
2012-10-02	145	145	144	144	24,000	720
2012-10-01	149	149	146	147	20,000	735
2012-09-28	157	157	151	154	12,000	770
2012-09-27	160	160	155	157	39,000	785
2012-09-26	156	156	152	155	28,000	775
2012-09-25	149	156	146	156	24,000	780
2012-09-24	151	151	149	149	4,000	745
2012-09-21	150	151	150	151	5,000	755
2012-09-20	150	150	150	150	21,000	750
2012-09-19	151	151	149	151	21,000	755
2012-09-18	151	151	147	149	17,000	745
2012-09-14	148	151	147	151	32,000	755
2012-09-13	145	151	145	147	24,000	735
2012-09-12	142	145	142	144	14,000	720
2012-09-11	140	141	140	141	33,000	705
2012-09-10	140	148	140	148	7,000	740
2012-09-07	140	141	139	139	12,000	695
2012-09-06	140	140	139	139	7,000	695
2012-09-05	142	142	139	140	17,000	700
2012-09-04	146	147	145	146	13,000	730
2012-09-03	147	149	147	149	5,000	745
2012-08-31	148	148	147	147	4,000	735
2012-08-30	150	152	149	149	5,000	745
2012-08-29	151	152	151	152	4,000	760
2012-08-28	152	152	150	150	11,000	750
2012-08-27	159	159	150	152	40,000	760
2012-08-24	159	159	156	157	33,000	785
2012-08-23	158	159	158	158	40,000	790
2012-08-22	158	158	156	158	5,000	790
2012-08-21	157	158	151	158	67,000	790
2012-08-20	162	162	156	156	49,000	780
2012-08-17	158	160	158	160	31,000	800
2012-08-16	158	159	156	158	30,000	790
2012-08-15	157	157	155	156	14,000	780
2012-08-14	153	156	153	156	11,000	780
2012-08-13	152	154	152	154	5,000	770
2012-08-10	154	154	153	153	9,000	765
2012-08-09	154	154	152	154	13,000	770
2012-08-08	154	156	153	155	77,000	775
2012-08-07	150	153	150	153	17,000	765
2012-08-06	150	153	149	153	33,000	765
2012-08-03	152	154	151	152	9,000	760
2012-08-02	148	152	146	152	26,000	760
2012-08-01	152	152	150	150	7,000	750
2012-07-31	152	154	151	152	29,000	760
2012-07-30	154	154	152	154	16,000	770
2012-07-27	153	154	152	154	32,000	770
2012-07-26	155	155	150	153	58,000	765
2012-07-25	150	152	149	150	44,000	750
2012-07-24	146	150	146	150	13,000	750
2012-07-23	149	151	146	146	18,000	730
2012-07-20	149	151	149	150	103,000	750
2012-07-19	151	154	151	154	55,000	770
2012-07-18	152	154	150	150	74,000	750
2012-07-17	152	153	152	152	23,000	760
2012-07-13	150	154	150	152	26,000	760
2012-07-12	151	152	150	151	7,000	755
2012-07-11	152	153	151	152	12,000	760
2012-07-10	153	155	151	152	24,000	760
2012-07-09	154	154	151	153	10,000	765
2012-07-06	154	155	153	153	6,000	765
2012-07-05	160	160	155	155	48,000	775
2012-07-04	157	159	156	158	22,000	790
2012-07-03	152	156	152	156	39,000	780
2012-07-02	152	153	149	152	30,000	760
2012-06-29	149	152	148	150	26,000	750
2012-06-28	150	151	150	151	20,000	755
2012-06-27	149	150	148	148	38,000	740
2012-06-26	147	147	144	147	25,000	735
2012-06-25	144	148	144	147	48,000	735
2012-06-22	146	148	145	148	18,000	740
2012-06-21	147	147	145	146	14,000	730
2012-06-20	146	147	145	147	29,000	735
2012-06-19	141	146	141	144	29,000	720
2012-06-18	142	143	133	143	57,000	715
2012-06-15	138	138	136	137	16,000	685
2012-06-14	139	139	138	139	12,000	695
2012-06-13	138	140	138	140	9,000	700
2012-06-12	135	140	135	140	24,000	700
2012-06-11	135	137	135	136	27,000	680
2012-06-08	137	137	135	135	47,000	675
2012-06-07	140	143	139	140	38,000	700
2012-06-06	136	139	136	139	16,000	695
2012-06-05	130	135	130	135	14,000	675
2012-06-04	131	132	130	130	15,000	650
2012-06-01	135	139	135	135	25,000	675
2012-05-31	137	137	135	135	12,000	675
2012-05-30	136	139	134	139	43,000	695
2012-05-29	132	135	132	134	20,000	670
2012-05-28	132	133	132	133	24,000	665
2012-05-25	133	134	133	134	50,000	670
2012-05-24	134	134	132	132	26,000	660
2012-05-23	137	137	132	133	39,000	665
2012-05-22	140	141	133	136	68,000	680
2012-05-21	135	139	135	137	53,000	685
2012-05-18	144	145	133	137	60,000	685
2012-05-17	136	148	135	148	15,000	740
2012-05-16	140	140	136	136	16,000	680
2012-05-15	140	142	138	142	33,000	710
2012-05-14	143	144	141	142	35,000	710
2012-05-11	149	149	144	144	48,000	720
2012-05-10	150	150	148	150	29,000	750
2012-05-09	154	154	149	152	50,000	760
2012-05-08	148	156	147	156	43,000	780
2012-05-07	152	152	148	149	62,000	745
2012-05-02	154	155	150	153	97,000	765
2012-05-01	161	161	154	155	103,000	775
2012-04-27	166	166	163	165	63,000	825
2012-04-26	166	166	164	166	52,000	830
2012-04-25	165	166	164	165	58,000	825
2012-04-24	166	168	163	165	132,000	825
2012-04-23	167	169	164	166	103,000	830
2012-04-20	168	169	166	166	158,000	830
2012-04-19	170	171	168	169	98,000	845
2012-04-18	171	172	168	170	196,000	850
2012-04-17	178	179	167	168	684,000	840
2012-04-16	175	178	170	176	1,505,000	880
2012-04-13	167	175	166	174	689,000	870
2012-04-12	163	167	163	166	85,000	830
2012-04-11	167	167	163	164	124,000	820
2012-04-10	170	175	168	169	383,000	845
2012-04-09	167	176	165	172	236,000	860
2012-04-06	167	169	166	167	53,000	835
2012-04-05	165	167	164	167	48,000	835
2012-04-04	165	169	165	166	60,000	830
2012-04-03	168	169	166	166	65,000	830
2012-04-02	168	168	166	167	47,000	835
2012-03-30	161	172	160	168	201,000	840
2012-03-29	161	162	160	160	21,000	800
2012-03-28	162	162	161	161	82,000	805
2012-03-27	167	168	164	168	105,000	840
2012-03-26	168	169	167	167	71,000	835
2012-03-23	168	170	168	168	49,000	840
2012-03-22	169	171	168	169	97,000	845
2012-03-21	171	172	169	169	72,000	845
2012-03-19	168	171	167	170	206,000	850
2012-03-16	164	169	164	167	117,000	835
2012-03-15	165	166	163	164	59,000	820
2012-03-14	165	167	164	165	41,000	825
2012-03-13	165	167	163	164	43,000	820
2012-03-12	165	166	164	165	16,000	825
2012-03-09	169	169	159	166	99,000	830
2012-03-08	164	168	163	167	32,000	835
2012-03-07	159	162	159	162	62,000	810
2012-03-06	165	165	163	163	33,000	815
2012-03-05	166	166	165	165	35,000	825
2012-03-02	167	170	166	166	38,000	830
2012-03-01	170	174	168	168	68,000	840
2012-02-29	170	174	169	172	131,000	860
2012-02-28	167	171	165	169	75,000	845
2012-02-27	170	173	167	169	99,000	845
2012-02-24	167	169	166	169	93,000	845
2012-02-23	166	168	164	168	84,000	840
2012-02-22	162	168	162	166	247,000	830
2012-02-21	161	163	158	160	106,000	800
2012-02-20	158	160	156	159	99,000	795
2012-02-17	160	160	156	158	148,000	790
2012-02-16	152	159	152	159	253,000	795
2012-02-15	152	154	150	154	50,000	770
2012-02-14	151	151	150	151	14,000	755
2012-02-13	147	152	147	152	45,000	760
2012-02-10	154	154	148	149	117,000	745
2012-02-09	149	155	149	155	64,000	775
2012-02-08	148	149	145	149	69,000	745
2012-02-07	149	150	147	147	35,000	735
2012-02-06	153	153	150	151	37,000	755
2012-02-03	155	155	153	153	25,000	765
2012-02-02	151	155	151	153	43,000	765
2012-02-01	152	153	150	151	25,000	755
2012-01-31	150	152	150	151	42,000	755
2012-01-30	149	153	148	148	52,000	740
2012-01-27	151	151	146	148	80,000	740
2012-01-26	154	154	150	152	49,000	760
2012-01-25	150	154	150	151	65,000	755
2012-01-24	153	153	149	149	16,000	745
2012-01-23	150	151	148	150	54,000	750
2012-01-20	155	155	146	150	86,000	750
2012-01-19	151	160	151	153	222,000	765
2012-01-18	145	152	145	149	91,000	745
2012-01-17	142	160	142	145	430,000	725
2012-01-16	143	143	141	142	31,000	710
2012-01-13	139	143	139	142	55,000	710
2012-01-12	139	140	138	138	15,000	690
2012-01-11	139	140	136	138	19,000	690
2012-01-10	139	140	139	139	7,000	695
2012-01-06	138	138	138	138	3,000	690
2012-01-05	140	140	138	138	13,000	690
2012-01-04	139	142	139	141	20,000	705

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