3551 ダイニック(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 179 | 179 | 178 | 179 | 12,000 | 895 |
| 2014-12-29 | 178 | 178 | 176 | 176 | 25,000 | 880 |
| 2014-12-26 | 175 | 177 | 175 | 177 | 39,000 | 885 |
| 2014-12-25 | 175 | 175 | 173 | 175 | 47,000 | 875 |
| 2014-12-24 | 176 | 176 | 174 | 175 | 74,000 | 875 |
| 2014-12-22 | 175 | 179 | 175 | 177 | 67,000 | 885 |
| 2014-12-19 | 175 | 176 | 173 | 175 | 37,000 | 875 |
| 2014-12-18 | 172 | 174 | 172 | 172 | 42,000 | 860 |
| 2014-12-17 | 170 | 171 | 169 | 170 | 37,000 | 850 |
| 2014-12-16 | 175 | 176 | 171 | 171 | 143,000 | 855 |
| 2014-12-15 | 177 | 177 | 175 | 175 | 102,000 | 875 |
| 2014-12-12 | 178 | 181 | 177 | 177 | 78,000 | 885 |
| 2014-12-11 | 178 | 179 | 177 | 178 | 33,000 | 890 |
| 2014-12-10 | 183 | 183 | 178 | 178 | 62,000 | 890 |
| 2014-12-09 | 178 | 180 | 178 | 180 | 41,000 | 900 |
| 2014-12-08 | 182 | 182 | 179 | 180 | 120,000 | 900 |
| 2014-12-05 | 180 | 180 | 179 | 180 | 35,000 | 900 |
| 2014-12-04 | 179 | 180 | 178 | 179 | 19,000 | 895 |
| 2014-12-03 | 179 | 179 | 178 | 179 | 40,000 | 895 |
| 2014-12-02 | 178 | 179 | 177 | 179 | 36,000 | 895 |
| 2014-12-01 | 180 | 180 | 178 | 178 | 32,000 | 890 |
| 2014-11-28 | 178 | 180 | 178 | 180 | 33,000 | 900 |
| 2014-11-27 | 180 | 184 | 178 | 179 | 160,000 | 895 |
| 2014-11-26 | 178 | 182 | 177 | 180 | 102,000 | 900 |
| 2014-11-25 | 176 | 176 | 174 | 176 | 34,000 | 880 |
| 2014-11-21 | 176 | 176 | 173 | 175 | 21,000 | 875 |
| 2014-11-20 | 177 | 177 | 174 | 175 | 42,000 | 875 |
| 2014-11-19 | 174 | 177 | 172 | 175 | 46,000 | 875 |
| 2014-11-18 | 171 | 174 | 171 | 174 | 30,000 | 870 |
| 2014-11-17 | 172 | 172 | 170 | 170 | 29,000 | 850 |
| 2014-11-14 | 171 | 172 | 171 | 172 | 52,000 | 860 |
| 2014-11-13 | 172 | 172 | 170 | 171 | 38,000 | 855 |
| 2014-11-12 | 175 | 175 | 171 | 171 | 34,000 | 855 |
| 2014-11-11 | 175 | 175 | 169 | 174 | 143,000 | 870 |
| 2014-11-10 | 173 | 178 | 173 | 176 | 16,000 | 880 |
| 2014-11-07 | 175 | 175 | 172 | 174 | 41,000 | 870 |
| 2014-11-06 | 179 | 179 | 177 | 177 | 34,000 | 885 |
| 2014-11-05 | 176 | 179 | 176 | 179 | 38,000 | 895 |
| 2014-11-04 | 180 | 180 | 168 | 176 | 116,000 | 880 |
| 2014-10-31 | 178 | 178 | 176 | 177 | 82,000 | 885 |
| 2014-10-30 | 173 | 179 | 171 | 179 | 81,000 | 895 |
| 2014-10-29 | 171 | 174 | 170 | 174 | 85,000 | 870 |
| 2014-10-28 | 170 | 171 | 168 | 170 | 14,000 | 850 |
| 2014-10-27 | 168 | 169 | 168 | 169 | 21,000 | 845 |
| 2014-10-24 | 170 | 170 | 167 | 167 | 27,000 | 835 |
| 2014-10-23 | 167 | 167 | 166 | 166 | 19,000 | 830 |
| 2014-10-22 | 170 | 170 | 167 | 169 | 18,000 | 845 |
| 2014-10-21 | 170 | 170 | 166 | 166 | 23,000 | 830 |
| 2014-10-20 | 168 | 168 | 166 | 168 | 23,000 | 840 |
| 2014-10-17 | 166 | 166 | 163 | 163 | 38,000 | 815 |
| 2014-10-16 | 167 | 167 | 165 | 166 | 36,000 | 830 |
| 2014-10-15 | 168 | 169 | 168 | 169 | 13,000 | 845 |
| 2014-10-14 | 166 | 168 | 166 | 168 | 37,000 | 840 |
| 2014-10-10 | 169 | 169 | 167 | 168 | 49,000 | 840 |
| 2014-10-09 | 174 | 174 | 170 | 170 | 81,000 | 850 |
| 2014-10-08 | 171 | 172 | 171 | 172 | 25,000 | 860 |
| 2014-10-07 | 173 | 175 | 173 | 173 | 28,000 | 865 |
| 2014-10-06 | 174 | 175 | 173 | 173 | 18,000 | 865 |
| 2014-10-03 | 171 | 172 | 170 | 172 | 28,000 | 860 |
| 2014-10-02 | 176 | 176 | 171 | 172 | 45,000 | 860 |
| 2014-10-01 | 177 | 179 | 175 | 176 | 50,000 | 880 |
| 2014-09-30 | 180 | 180 | 176 | 176 | 26,000 | 880 |
| 2014-09-29 | 181 | 184 | 177 | 179 | 64,000 | 895 |
| 2014-09-26 | 174 | 177 | 174 | 176 | 40,000 | 880 |
| 2014-09-25 | 178 | 178 | 176 | 177 | 61,000 | 885 |
| 2014-09-24 | 178 | 179 | 176 | 179 | 41,000 | 895 |
| 2014-09-22 | 181 | 181 | 178 | 179 | 23,000 | 895 |
| 2014-09-19 | 179 | 180 | 179 | 180 | 54,000 | 900 |
| 2014-09-18 | 181 | 181 | 179 | 179 | 53,000 | 895 |
| 2014-09-17 | 177 | 180 | 177 | 179 | 109,000 | 895 |
| 2014-09-16 | 181 | 181 | 176 | 176 | 64,000 | 880 |
| 2014-09-12 | 174 | 180 | 174 | 179 | 226,000 | 895 |
| 2014-09-11 | 173 | 175 | 173 | 174 | 34,000 | 870 |
| 2014-09-10 | 173 | 173 | 172 | 172 | 30,000 | 860 |
| 2014-09-09 | 175 | 176 | 174 | 175 | 18,000 | 875 |
| 2014-09-08 | 174 | 175 | 173 | 175 | 16,000 | 875 |
| 2014-09-05 | 174 | 176 | 174 | 174 | 24,000 | 870 |
| 2014-09-04 | 174 | 177 | 172 | 174 | 64,000 | 870 |
| 2014-09-03 | 174 | 177 | 174 | 175 | 151,000 | 875 |
| 2014-09-02 | 174 | 175 | 173 | 173 | 93,000 | 865 |
| 2014-09-01 | 170 | 173 | 170 | 173 | 83,000 | 865 |
| 2014-08-29 | 170 | 171 | 169 | 171 | 58,000 | 855 |
| 2014-08-28 | 169 | 171 | 168 | 170 | 96,000 | 850 |
| 2014-08-27 | 169 | 169 | 168 | 169 | 37,000 | 845 |
| 2014-08-26 | 169 | 170 | 167 | 168 | 66,000 | 840 |
| 2014-08-25 | 167 | 168 | 164 | 168 | 78,000 | 840 |
| 2014-08-22 | 172 | 172 | 167 | 167 | 51,000 | 835 |
| 2014-08-21 | 172 | 173 | 169 | 171 | 48,000 | 855 |
| 2014-08-20 | 170 | 174 | 169 | 172 | 101,000 | 860 |
| 2014-08-19 | 169 | 173 | 169 | 171 | 86,000 | 855 |
| 2014-08-18 | 167 | 169 | 165 | 168 | 101,000 | 840 |
| 2014-08-15 | 168 | 169 | 168 | 168 | 25,000 | 840 |
| 2014-08-14 | 168 | 168 | 167 | 168 | 46,000 | 840 |
| 2014-08-13 | 167 | 168 | 167 | 167 | 20,000 | 835 |
| 2014-08-12 | 167 | 167 | 166 | 166 | 34,000 | 830 |
| 2014-08-11 | 167 | 167 | 165 | 167 | 37,000 | 835 |
| 2014-08-08 | 167 | 170 | 164 | 164 | 62,000 | 820 |
| 2014-08-07 | 167 | 168 | 166 | 168 | 37,000 | 840 |
| 2014-08-06 | 167 | 167 | 166 | 167 | 84,000 | 835 |
| 2014-08-05 | 170 | 171 | 168 | 168 | 98,000 | 840 |
| 2014-08-04 | 170 | 186 | 168 | 170 | 479,000 | 850 |
| 2014-08-01 | 171 | 173 | 170 | 170 | 67,000 | 850 |
| 2014-07-31 | 176 | 176 | 172 | 173 | 47,000 | 865 |
| 2014-07-30 | 177 | 177 | 175 | 176 | 49,000 | 880 |
| 2014-07-29 | 178 | 178 | 176 | 177 | 21,000 | 885 |
| 2014-07-28 | 178 | 179 | 176 | 176 | 83,000 | 880 |
| 2014-07-25 | 177 | 179 | 174 | 178 | 184,000 | 890 |
| 2014-07-24 | 173 | 174 | 171 | 173 | 99,000 | 865 |
| 2014-07-23 | 174 | 175 | 171 | 172 | 69,000 | 860 |
| 2014-07-22 | 179 | 179 | 172 | 175 | 170,000 | 875 |
| 2014-07-18 | 172 | 179 | 171 | 174 | 245,000 | 870 |
| 2014-07-17 | 183 | 194 | 178 | 179 | 1,116,000 | 895 |
| 2014-07-16 | 180 | 187 | 177 | 178 | 553,000 | 890 |
| 2014-07-15 | 167 | 214 | 167 | 190 | 4,376,000 | 950 |
| 2014-07-14 | 162 | 166 | 162 | 165 | 71,000 | 825 |
| 2014-07-11 | 162 | 162 | 160 | 160 | 27,000 | 800 |
| 2014-07-10 | 162 | 164 | 162 | 162 | 16,000 | 810 |
| 2014-07-09 | 163 | 164 | 161 | 162 | 22,000 | 810 |
| 2014-07-08 | 162 | 165 | 162 | 164 | 47,000 | 820 |
| 2014-07-07 | 164 | 164 | 161 | 162 | 73,000 | 810 |
| 2014-07-04 | 163 | 164 | 163 | 164 | 39,000 | 820 |
| 2014-07-03 | 163 | 164 | 162 | 164 | 18,000 | 820 |
| 2014-07-02 | 164 | 164 | 162 | 162 | 34,000 | 810 |
| 2014-07-01 | 163 | 164 | 162 | 162 | 31,000 | 810 |
| 2014-06-30 | 159 | 162 | 159 | 161 | 9,000 | 805 |
| 2014-06-27 | 160 | 160 | 158 | 159 | 44,000 | 795 |
| 2014-06-26 | 164 | 164 | 160 | 161 | 48,000 | 805 |
| 2014-06-25 | 161 | 163 | 161 | 163 | 21,000 | 815 |
| 2014-06-24 | 162 | 163 | 161 | 163 | 27,000 | 815 |
| 2014-06-23 | 164 | 164 | 162 | 162 | 20,000 | 810 |
| 2014-06-20 | 163 | 164 | 163 | 164 | 32,000 | 820 |
| 2014-06-19 | 163 | 165 | 162 | 165 | 47,000 | 825 |
| 2014-06-18 | 162 | 163 | 161 | 162 | 29,000 | 810 |
| 2014-06-17 | 162 | 162 | 159 | 160 | 33,000 | 800 |
| 2014-06-16 | 160 | 163 | 160 | 160 | 25,000 | 800 |
| 2014-06-13 | 156 | 159 | 156 | 158 | 68,000 | 790 |
| 2014-06-12 | 156 | 156 | 156 | 156 | 5,000 | 780 |
| 2014-06-11 | 155 | 158 | 155 | 157 | 21,000 | 785 |
| 2014-06-10 | 156 | 157 | 156 | 156 | 22,000 | 780 |
| 2014-06-09 | 157 | 158 | 156 | 157 | 37,000 | 785 |
| 2014-06-06 | 158 | 159 | 157 | 157 | 18,000 | 785 |
| 2014-06-05 | 158 | 158 | 154 | 157 | 40,000 | 785 |
| 2014-06-04 | 157 | 157 | 156 | 157 | 15,000 | 785 |
| 2014-06-03 | 155 | 157 | 154 | 156 | 49,000 | 780 |
| 2014-06-02 | 154 | 154 | 153 | 154 | 24,000 | 770 |
| 2014-05-30 | 151 | 153 | 150 | 151 | 50,000 | 755 |
| 2014-05-29 | 153 | 153 | 150 | 152 | 31,000 | 760 |
| 2014-05-28 | 151 | 153 | 151 | 153 | 24,000 | 765 |
| 2014-05-27 | 153 | 153 | 152 | 153 | 34,000 | 765 |
| 2014-05-26 | 152 | 153 | 151 | 153 | 41,000 | 765 |
| 2014-05-23 | 148 | 152 | 148 | 150 | 33,000 | 750 |
| 2014-05-22 | 148 | 149 | 146 | 148 | 68,000 | 740 |
| 2014-05-21 | 146 | 148 | 144 | 144 | 53,000 | 720 |
| 2014-05-20 | 150 | 150 | 146 | 146 | 58,000 | 730 |
| 2014-05-19 | 151 | 152 | 149 | 149 | 63,000 | 745 |
| 2014-05-16 | 157 | 157 | 150 | 150 | 142,000 | 750 |
| 2014-05-15 | 161 | 162 | 157 | 157 | 69,000 | 785 |
| 2014-05-14 | 164 | 166 | 162 | 163 | 27,000 | 815 |
| 2014-05-13 | 163 | 165 | 162 | 163 | 32,000 | 815 |
| 2014-05-12 | 164 | 164 | 162 | 162 | 29,000 | 810 |
| 2014-05-09 | 163 | 164 | 163 | 163 | 13,000 | 815 |
| 2014-05-08 | 162 | 165 | 162 | 164 | 15,000 | 820 |
| 2014-05-07 | 164 | 164 | 161 | 163 | 40,000 | 815 |
| 2014-05-02 | 165 | 166 | 164 | 165 | 42,000 | 825 |
| 2014-05-01 | 161 | 165 | 161 | 165 | 53,000 | 825 |
| 2014-04-30 | 165 | 165 | 162 | 163 | 30,000 | 815 |
| 2014-04-28 | 165 | 165 | 164 | 165 | 21,000 | 825 |
| 2014-04-25 | 167 | 167 | 165 | 165 | 60,000 | 825 |
| 2014-04-24 | 165 | 166 | 163 | 165 | 26,000 | 825 |
| 2014-04-23 | 165 | 165 | 164 | 165 | 47,000 | 825 |
| 2014-04-22 | 167 | 167 | 165 | 165 | 30,000 | 825 |
| 2014-04-21 | 166 | 168 | 165 | 166 | 56,000 | 830 |
| 2014-04-18 | 167 | 167 | 163 | 166 | 247,000 | 830 |
| 2014-04-17 | 169 | 169 | 166 | 167 | 54,000 | 835 |
| 2014-04-16 | 166 | 168 | 166 | 168 | 45,000 | 840 |
| 2014-04-15 | 168 | 169 | 165 | 165 | 32,000 | 825 |
| 2014-04-14 | 168 | 170 | 165 | 167 | 19,000 | 835 |
| 2014-04-11 | 165 | 167 | 162 | 165 | 29,000 | 825 |
| 2014-04-10 | 171 | 171 | 167 | 167 | 29,000 | 835 |
| 2014-04-09 | 168 | 170 | 166 | 166 | 41,000 | 830 |
| 2014-04-08 | 171 | 173 | 170 | 170 | 41,000 | 850 |
| 2014-04-07 | 175 | 175 | 173 | 173 | 19,000 | 865 |
| 2014-04-04 | 176 | 178 | 176 | 176 | 20,000 | 880 |
| 2014-04-03 | 178 | 179 | 177 | 178 | 26,000 | 890 |
| 2014-04-02 | 178 | 180 | 177 | 178 | 46,000 | 890 |
| 2014-04-01 | 176 | 179 | 175 | 179 | 31,000 | 895 |
| 2014-03-31 | 178 | 178 | 175 | 176 | 33,000 | 880 |
| 2014-03-28 | 175 | 176 | 175 | 176 | 22,000 | 880 |
| 2014-03-27 | 176 | 176 | 173 | 175 | 42,000 | 875 |
| 2014-03-26 | 180 | 180 | 176 | 178 | 62,000 | 890 |
| 2014-03-25 | 178 | 178 | 174 | 178 | 60,000 | 890 |
| 2014-03-24 | 173 | 179 | 173 | 176 | 34,000 | 880 |
| 2014-03-20 | 178 | 178 | 172 | 172 | 44,000 | 860 |
| 2014-03-19 | 177 | 178 | 175 | 176 | 17,000 | 880 |
| 2014-03-18 | 176 | 177 | 176 | 176 | 26,000 | 880 |
| 2014-03-17 | 174 | 178 | 173 | 173 | 82,000 | 865 |
| 2014-03-14 | 175 | 177 | 171 | 171 | 116,000 | 855 |
| 2014-03-13 | 180 | 181 | 178 | 178 | 13,000 | 890 |
| 2014-03-12 | 180 | 180 | 178 | 178 | 42,000 | 890 |
| 2014-03-11 | 179 | 180 | 178 | 180 | 63,000 | 900 |
| 2014-03-10 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2014-03-07 | 181 | 181 | 178 | 179 | 21,000 | 895 |
| 2014-03-06 | 179 | 181 | 179 | 180 | 13,000 | 900 |
| 2014-03-05 | 177 | 178 | 177 | 178 | 11,000 | 890 |
| 2014-03-04 | 173 | 177 | 173 | 177 | 18,000 | 885 |
| 2014-03-03 | 175 | 175 | 173 | 174 | 15,000 | 870 |
| 2014-02-28 | 176 | 177 | 175 | 175 | 17,000 | 875 |
| 2014-02-27 | 183 | 183 | 177 | 177 | 23,000 | 885 |
| 2014-02-26 | 180 | 180 | 179 | 180 | 25,000 | 900 |
| 2014-02-25 | 181 | 182 | 180 | 180 | 21,000 | 900 |
| 2014-02-24 | 180 | 180 | 176 | 177 | 27,000 | 885 |
| 2014-02-21 | 176 | 180 | 176 | 180 | 42,000 | 900 |
| 2014-02-20 | 176 | 178 | 172 | 174 | 69,000 | 870 |
| 2014-02-19 | 175 | 178 | 175 | 178 | 25,000 | 890 |
| 2014-02-18 | 173 | 176 | 172 | 175 | 48,000 | 875 |
| 2014-02-17 | 171 | 173 | 170 | 173 | 36,000 | 865 |
| 2014-02-14 | 174 | 179 | 173 | 173 | 10,000 | 865 |
| 2014-02-13 | 177 | 177 | 174 | 174 | 18,000 | 870 |
| 2014-02-12 | 177 | 178 | 177 | 178 | 10,000 | 890 |
| 2014-02-10 | 177 | 178 | 176 | 177 | 66,000 | 885 |
| 2014-02-07 | 177 | 177 | 174 | 175 | 35,000 | 875 |
| 2014-02-06 | 169 | 173 | 169 | 172 | 47,000 | 860 |
| 2014-02-05 | 171 | 173 | 167 | 167 | 84,000 | 835 |
| 2014-02-04 | 170 | 173 | 167 | 169 | 123,000 | 845 |
| 2014-02-03 | 183 | 183 | 180 | 180 | 37,000 | 900 |
| 2014-01-31 | 186 | 188 | 183 | 184 | 32,000 | 920 |
| 2014-01-30 | 185 | 185 | 182 | 184 | 37,000 | 920 |
| 2014-01-29 | 184 | 187 | 183 | 187 | 40,000 | 935 |
| 2014-01-28 | 187 | 189 | 182 | 183 | 91,000 | 915 |
| 2014-01-27 | 185 | 187 | 184 | 185 | 53,000 | 925 |
| 2014-01-24 | 192 | 193 | 190 | 191 | 80,000 | 955 |
| 2014-01-23 | 195 | 196 | 194 | 194 | 44,000 | 970 |
| 2014-01-22 | 197 | 198 | 195 | 196 | 62,000 | 980 |
| 2014-01-21 | 196 | 197 | 195 | 197 | 55,000 | 985 |
| 2014-01-20 | 198 | 198 | 195 | 197 | 162,000 | 985 |
| 2014-01-17 | 196 | 197 | 195 | 196 | 52,000 | 980 |
| 2014-01-16 | 196 | 198 | 195 | 195 | 33,000 | 975 |
| 2014-01-15 | 192 | 200 | 192 | 196 | 257,000 | 980 |
| 2014-01-14 | 191 | 194 | 187 | 190 | 130,000 | 950 |
| 2014-01-10 | 197 | 207 | 195 | 195 | 621,000 | 975 |
| 2014-01-09 | 190 | 197 | 190 | 193 | 124,000 | 965 |
| 2014-01-08 | 187 | 193 | 187 | 190 | 110,000 | 950 |
| 2014-01-07 | 186 | 188 | 186 | 186 | 36,000 | 930 |
| 2014-01-06 | 185 | 187 | 184 | 186 | 86,000 | 930 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
