3551 ダイニック(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 170 | 173 | 170 | 171 | 12,000 | 855 |
| 2015-12-29 | 169 | 171 | 169 | 169 | 29,000 | 845 |
| 2015-12-28 | 168 | 169 | 164 | 168 | 49,000 | 840 |
| 2015-12-25 | 176 | 176 | 166 | 168 | 81,000 | 840 |
| 2015-12-24 | 170 | 171 | 168 | 171 | 49,000 | 855 |
| 2015-12-22 | 170 | 171 | 167 | 170 | 48,000 | 850 |
| 2015-12-21 | 174 | 174 | 166 | 169 | 90,000 | 845 |
| 2015-12-18 | 173 | 174 | 171 | 174 | 49,000 | 870 |
| 2015-12-17 | 176 | 176 | 173 | 175 | 38,000 | 875 |
| 2015-12-16 | 174 | 176 | 174 | 176 | 47,000 | 880 |
| 2015-12-15 | 177 | 177 | 173 | 173 | 42,000 | 865 |
| 2015-12-14 | 176 | 177 | 175 | 177 | 112,000 | 885 |
| 2015-12-11 | 178 | 181 | 176 | 181 | 95,000 | 905 |
| 2015-12-10 | 183 | 183 | 177 | 177 | 42,000 | 885 |
| 2015-12-09 | 178 | 179 | 177 | 178 | 44,000 | 890 |
| 2015-12-08 | 183 | 183 | 181 | 181 | 25,000 | 905 |
| 2015-12-07 | 180 | 184 | 180 | 183 | 86,000 | 915 |
| 2015-12-04 | 178 | 180 | 177 | 179 | 94,000 | 895 |
| 2015-12-03 | 185 | 185 | 178 | 182 | 97,000 | 910 |
| 2015-12-02 | 186 | 187 | 184 | 184 | 124,000 | 920 |
| 2015-12-01 | 185 | 185 | 181 | 183 | 56,000 | 915 |
| 2015-11-30 | 179 | 186 | 178 | 186 | 268,000 | 930 |
| 2015-11-27 | 183 | 183 | 178 | 179 | 204,000 | 895 |
| 2015-11-26 | 179 | 197 | 173 | 182 | 1,637,000 | 910 |
| 2015-11-25 | 169 | 169 | 168 | 169 | 26,000 | 845 |
| 2015-11-24 | 168 | 170 | 168 | 170 | 46,000 | 850 |
| 2015-11-20 | 172 | 172 | 166 | 170 | 63,000 | 850 |
| 2015-11-19 | 168 | 171 | 168 | 170 | 38,000 | 850 |
| 2015-11-18 | 169 | 169 | 167 | 169 | 25,000 | 845 |
| 2015-11-17 | 169 | 169 | 167 | 169 | 43,000 | 845 |
| 2015-11-16 | 169 | 169 | 166 | 169 | 21,000 | 845 |
| 2015-11-13 | 170 | 170 | 167 | 169 | 15,000 | 845 |
| 2015-11-12 | 169 | 170 | 166 | 170 | 23,000 | 850 |
| 2015-11-11 | 168 | 169 | 168 | 168 | 8,000 | 840 |
| 2015-11-10 | 169 | 169 | 167 | 168 | 14,000 | 840 |
| 2015-11-09 | 170 | 170 | 168 | 169 | 28,000 | 845 |
| 2015-11-06 | 166 | 168 | 166 | 167 | 14,000 | 835 |
| 2015-11-05 | 165 | 167 | 165 | 166 | 12,000 | 830 |
| 2015-11-04 | 166 | 168 | 166 | 167 | 15,000 | 835 |
| 2015-11-02 | 167 | 167 | 166 | 166 | 28,000 | 830 |
| 2015-10-30 | 168 | 170 | 166 | 170 | 38,000 | 850 |
| 2015-10-29 | 170 | 170 | 167 | 167 | 23,000 | 835 |
| 2015-10-28 | 169 | 169 | 168 | 169 | 28,000 | 845 |
| 2015-10-27 | 170 | 170 | 168 | 168 | 20,000 | 840 |
| 2015-10-26 | 172 | 172 | 169 | 170 | 28,000 | 850 |
| 2015-10-23 | 166 | 170 | 166 | 170 | 21,000 | 850 |
| 2015-10-22 | 165 | 167 | 165 | 167 | 13,000 | 835 |
| 2015-10-21 | 164 | 165 | 164 | 165 | 22,000 | 825 |
| 2015-10-20 | 165 | 165 | 162 | 162 | 36,000 | 810 |
| 2015-10-19 | 164 | 167 | 163 | 164 | 15,000 | 820 |
| 2015-10-16 | 164 | 165 | 164 | 165 | 20,000 | 825 |
| 2015-10-15 | 163 | 163 | 160 | 163 | 21,000 | 815 |
| 2015-10-14 | 161 | 161 | 160 | 160 | 26,000 | 800 |
| 2015-10-13 | 164 | 164 | 162 | 164 | 11,000 | 820 |
| 2015-10-09 | 161 | 164 | 160 | 164 | 27,000 | 820 |
| 2015-10-08 | 163 | 164 | 159 | 161 | 36,000 | 805 |
| 2015-10-07 | 162 | 163 | 161 | 163 | 16,000 | 815 |
| 2015-10-06 | 162 | 164 | 161 | 162 | 17,000 | 810 |
| 2015-10-05 | 160 | 163 | 160 | 161 | 11,000 | 805 |
| 2015-10-02 | 157 | 159 | 155 | 158 | 11,000 | 790 |
| 2015-10-01 | 159 | 160 | 159 | 160 | 11,000 | 800 |
| 2015-09-30 | 156 | 160 | 156 | 160 | 10,000 | 800 |
| 2015-09-29 | 156 | 156 | 153 | 154 | 26,000 | 770 |
| 2015-09-28 | 157 | 160 | 157 | 159 | 16,000 | 795 |
| 2015-09-25 | 164 | 164 | 159 | 162 | 46,000 | 810 |
| 2015-09-24 | 161 | 161 | 158 | 159 | 50,000 | 795 |
| 2015-09-18 | 160 | 160 | 157 | 158 | 22,000 | 790 |
| 2015-09-17 | 163 | 163 | 159 | 160 | 15,000 | 800 |
| 2015-09-16 | 159 | 162 | 157 | 159 | 19,000 | 795 |
| 2015-09-15 | 157 | 162 | 157 | 159 | 21,000 | 795 |
| 2015-09-14 | 160 | 160 | 158 | 158 | 20,000 | 790 |
| 2015-09-11 | 155 | 158 | 155 | 157 | 79,000 | 785 |
| 2015-09-10 | 153 | 156 | 153 | 155 | 9,000 | 775 |
| 2015-09-09 | 153 | 156 | 153 | 156 | 23,000 | 780 |
| 2015-09-08 | 152 | 153 | 150 | 150 | 42,000 | 750 |
| 2015-09-07 | 152 | 154 | 152 | 153 | 36,000 | 765 |
| 2015-09-04 | 157 | 157 | 152 | 152 | 37,000 | 760 |
| 2015-09-03 | 155 | 156 | 154 | 154 | 26,000 | 770 |
| 2015-09-02 | 157 | 159 | 154 | 155 | 37,000 | 775 |
| 2015-09-01 | 162 | 162 | 157 | 157 | 39,000 | 785 |
| 2015-08-31 | 166 | 166 | 160 | 162 | 52,000 | 810 |
| 2015-08-28 | 163 | 166 | 162 | 164 | 36,000 | 820 |
| 2015-08-27 | 163 | 167 | 158 | 158 | 75,000 | 790 |
| 2015-08-26 | 169 | 169 | 156 | 160 | 73,000 | 800 |
| 2015-08-25 | 160 | 167 | 144 | 154 | 145,000 | 770 |
| 2015-08-24 | 175 | 175 | 164 | 164 | 81,000 | 820 |
| 2015-08-21 | 176 | 178 | 175 | 175 | 52,000 | 875 |
| 2015-08-20 | 180 | 180 | 178 | 178 | 34,000 | 890 |
| 2015-08-19 | 185 | 185 | 180 | 180 | 25,000 | 900 |
| 2015-08-18 | 182 | 182 | 182 | 182 | 27,000 | 910 |
| 2015-08-17 | 180 | 182 | 180 | 182 | 28,000 | 910 |
| 2015-08-14 | 181 | 181 | 180 | 180 | 14,000 | 900 |
| 2015-08-13 | 179 | 180 | 179 | 180 | 15,000 | 900 |
| 2015-08-12 | 182 | 182 | 180 | 180 | 48,000 | 900 |
| 2015-08-11 | 187 | 189 | 185 | 185 | 28,000 | 925 |
| 2015-08-10 | 187 | 187 | 185 | 187 | 15,000 | 935 |
| 2015-08-07 | 187 | 187 | 182 | 185 | 27,000 | 925 |
| 2015-08-06 | 184 | 185 | 183 | 185 | 13,000 | 925 |
| 2015-08-05 | 183 | 184 | 182 | 183 | 11,000 | 915 |
| 2015-08-04 | 185 | 185 | 182 | 182 | 15,000 | 910 |
| 2015-08-03 | 182 | 183 | 182 | 182 | 8,000 | 910 |
| 2015-07-31 | 185 | 185 | 182 | 183 | 37,000 | 915 |
| 2015-07-30 | 183 | 186 | 183 | 184 | 18,000 | 920 |
| 2015-07-29 | 183 | 183 | 183 | 183 | 14,000 | 915 |
| 2015-07-28 | 182 | 183 | 181 | 182 | 21,000 | 910 |
| 2015-07-27 | 183 | 184 | 182 | 183 | 30,000 | 915 |
| 2015-07-24 | 188 | 188 | 185 | 186 | 49,000 | 930 |
| 2015-07-23 | 185 | 186 | 185 | 185 | 20,000 | 925 |
| 2015-07-22 | 187 | 187 | 183 | 185 | 33,000 | 925 |
| 2015-07-21 | 189 | 189 | 187 | 187 | 76,000 | 935 |
| 2015-07-17 | 185 | 187 | 185 | 187 | 58,000 | 935 |
| 2015-07-16 | 187 | 187 | 184 | 184 | 43,000 | 920 |
| 2015-07-15 | 184 | 185 | 182 | 185 | 48,000 | 925 |
| 2015-07-14 | 183 | 184 | 183 | 184 | 39,000 | 920 |
| 2015-07-13 | 181 | 183 | 181 | 183 | 22,000 | 915 |
| 2015-07-10 | 181 | 184 | 180 | 181 | 49,000 | 905 |
| 2015-07-09 | 180 | 180 | 177 | 178 | 64,000 | 890 |
| 2015-07-08 | 186 | 187 | 181 | 181 | 35,000 | 905 |
| 2015-07-07 | 192 | 192 | 186 | 186 | 34,000 | 930 |
| 2015-07-06 | 183 | 185 | 182 | 183 | 54,000 | 915 |
| 2015-07-03 | 187 | 187 | 186 | 186 | 28,000 | 930 |
| 2015-07-02 | 189 | 190 | 187 | 188 | 30,000 | 940 |
| 2015-07-01 | 188 | 188 | 186 | 187 | 12,000 | 935 |
| 2015-06-30 | 183 | 189 | 183 | 189 | 45,000 | 945 |
| 2015-06-29 | 184 | 188 | 183 | 185 | 55,000 | 925 |
| 2015-06-26 | 192 | 192 | 189 | 189 | 28,000 | 945 |
| 2015-06-25 | 189 | 191 | 188 | 190 | 39,000 | 950 |
| 2015-06-24 | 190 | 191 | 189 | 191 | 42,000 | 955 |
| 2015-06-23 | 190 | 191 | 188 | 191 | 58,000 | 955 |
| 2015-06-22 | 187 | 191 | 187 | 190 | 134,000 | 950 |
| 2015-06-19 | 181 | 186 | 181 | 185 | 38,000 | 925 |
| 2015-06-18 | 183 | 183 | 181 | 181 | 37,000 | 905 |
| 2015-06-17 | 184 | 184 | 182 | 182 | 39,000 | 910 |
| 2015-06-16 | 186 | 186 | 184 | 184 | 16,000 | 920 |
| 2015-06-15 | 187 | 187 | 185 | 185 | 24,000 | 925 |
| 2015-06-12 | 188 | 188 | 186 | 186 | 91,000 | 930 |
| 2015-06-11 | 185 | 185 | 185 | 185 | 20,000 | 925 |
| 2015-06-10 | 184 | 185 | 183 | 183 | 34,000 | 915 |
| 2015-06-09 | 187 | 187 | 183 | 183 | 74,000 | 915 |
| 2015-06-08 | 189 | 191 | 187 | 187 | 66,000 | 935 |
| 2015-06-05 | 190 | 190 | 189 | 189 | 52,000 | 945 |
| 2015-06-04 | 194 | 194 | 190 | 190 | 69,000 | 950 |
| 2015-06-03 | 190 | 196 | 190 | 193 | 252,000 | 965 |
| 2015-06-02 | 189 | 190 | 189 | 190 | 24,000 | 950 |
| 2015-06-01 | 190 | 190 | 189 | 190 | 21,000 | 950 |
| 2015-05-29 | 193 | 193 | 188 | 190 | 46,000 | 950 |
| 2015-05-28 | 192 | 194 | 191 | 193 | 55,000 | 965 |
| 2015-05-27 | 187 | 193 | 187 | 191 | 98,000 | 955 |
| 2015-05-26 | 188 | 188 | 187 | 187 | 30,000 | 935 |
| 2015-05-25 | 187 | 188 | 186 | 186 | 40,000 | 930 |
| 2015-05-22 | 189 | 189 | 186 | 187 | 16,000 | 935 |
| 2015-05-21 | 189 | 189 | 185 | 185 | 48,000 | 925 |
| 2015-05-20 | 186 | 187 | 186 | 187 | 25,000 | 935 |
| 2015-05-19 | 184 | 187 | 184 | 186 | 31,000 | 930 |
| 2015-05-18 | 186 | 186 | 184 | 184 | 59,000 | 920 |
| 2015-05-15 | 186 | 190 | 182 | 182 | 66,000 | 910 |
| 2015-05-14 | 187 | 188 | 184 | 184 | 83,000 | 920 |
| 2015-05-13 | 188 | 189 | 186 | 187 | 68,000 | 935 |
| 2015-05-12 | 185 | 186 | 184 | 186 | 41,000 | 930 |
| 2015-05-11 | 183 | 185 | 183 | 185 | 24,000 | 925 |
| 2015-05-08 | 183 | 183 | 182 | 183 | 19,000 | 915 |
| 2015-05-07 | 183 | 185 | 180 | 185 | 29,000 | 925 |
| 2015-05-01 | 181 | 181 | 180 | 180 | 25,000 | 900 |
| 2015-04-30 | 182 | 183 | 182 | 183 | 43,000 | 915 |
| 2015-04-28 | 184 | 185 | 183 | 183 | 29,000 | 915 |
| 2015-04-27 | 186 | 187 | 184 | 184 | 45,000 | 920 |
| 2015-04-24 | 187 | 187 | 185 | 185 | 90,000 | 925 |
| 2015-04-23 | 184 | 185 | 184 | 185 | 19,000 | 925 |
| 2015-04-22 | 183 | 186 | 183 | 184 | 51,000 | 920 |
| 2015-04-21 | 182 | 183 | 182 | 183 | 26,000 | 915 |
| 2015-04-20 | 183 | 183 | 181 | 182 | 30,000 | 910 |
| 2015-04-17 | 183 | 184 | 182 | 183 | 45,000 | 915 |
| 2015-04-16 | 183 | 184 | 183 | 184 | 51,000 | 920 |
| 2015-04-15 | 184 | 184 | 183 | 184 | 16,000 | 920 |
| 2015-04-14 | 183 | 184 | 182 | 183 | 42,000 | 915 |
| 2015-04-13 | 184 | 184 | 183 | 184 | 22,000 | 920 |
| 2015-04-10 | 184 | 186 | 183 | 183 | 49,000 | 915 |
| 2015-04-09 | 183 | 184 | 183 | 184 | 15,000 | 920 |
| 2015-04-08 | 184 | 184 | 181 | 181 | 35,000 | 905 |
| 2015-04-07 | 181 | 183 | 181 | 182 | 16,000 | 910 |
| 2015-04-06 | 181 | 182 | 181 | 181 | 5,000 | 905 |
| 2015-04-03 | 183 | 183 | 181 | 183 | 24,000 | 915 |
| 2015-04-02 | 179 | 184 | 179 | 182 | 48,000 | 910 |
| 2015-04-01 | 180 | 181 | 177 | 180 | 50,000 | 900 |
| 2015-03-31 | 184 | 184 | 181 | 181 | 42,000 | 905 |
| 2015-03-30 | 182 | 182 | 178 | 181 | 26,000 | 905 |
| 2015-03-27 | 184 | 188 | 182 | 182 | 82,000 | 910 |
| 2015-03-26 | 189 | 190 | 188 | 189 | 52,000 | 945 |
| 2015-03-25 | 190 | 191 | 188 | 191 | 75,000 | 955 |
| 2015-03-24 | 190 | 190 | 188 | 189 | 67,000 | 945 |
| 2015-03-23 | 188 | 190 | 188 | 190 | 62,000 | 950 |
| 2015-03-20 | 186 | 188 | 185 | 188 | 35,000 | 940 |
| 2015-03-19 | 188 | 188 | 187 | 187 | 34,000 | 935 |
| 2015-03-18 | 186 | 188 | 185 | 188 | 35,000 | 940 |
| 2015-03-17 | 188 | 189 | 185 | 188 | 43,000 | 940 |
| 2015-03-16 | 187 | 187 | 184 | 186 | 56,000 | 930 |
| 2015-03-13 | 188 | 190 | 187 | 187 | 104,000 | 935 |
| 2015-03-12 | 185 | 189 | 185 | 188 | 100,000 | 940 |
| 2015-03-11 | 183 | 185 | 181 | 185 | 35,000 | 925 |
| 2015-03-10 | 184 | 185 | 183 | 183 | 11,000 | 915 |
| 2015-03-09 | 182 | 182 | 182 | 182 | 18,000 | 910 |
| 2015-03-06 | 182 | 184 | 182 | 183 | 20,000 | 915 |
| 2015-03-05 | 184 | 184 | 183 | 183 | 17,000 | 915 |
| 2015-03-04 | 181 | 186 | 181 | 182 | 53,000 | 910 |
| 2015-03-03 | 184 | 184 | 182 | 183 | 22,000 | 915 |
| 2015-03-02 | 183 | 186 | 182 | 184 | 60,000 | 920 |
| 2015-02-27 | 183 | 184 | 182 | 182 | 62,000 | 910 |
| 2015-02-26 | 186 | 186 | 180 | 185 | 106,000 | 925 |
| 2015-02-25 | 182 | 183 | 182 | 182 | 38,000 | 910 |
| 2015-02-24 | 183 | 183 | 181 | 182 | 33,000 | 910 |
| 2015-02-23 | 181 | 183 | 180 | 181 | 40,000 | 905 |
| 2015-02-20 | 182 | 182 | 180 | 180 | 30,000 | 900 |
| 2015-02-19 | 180 | 180 | 177 | 180 | 76,000 | 900 |
| 2015-02-18 | 181 | 183 | 179 | 180 | 37,000 | 900 |
| 2015-02-17 | 179 | 181 | 178 | 181 | 40,000 | 905 |
| 2015-02-16 | 178 | 180 | 178 | 180 | 31,000 | 900 |
| 2015-02-13 | 179 | 179 | 176 | 176 | 32,000 | 880 |
| 2015-02-12 | 176 | 177 | 174 | 175 | 47,000 | 875 |
| 2015-02-10 | 176 | 176 | 174 | 176 | 19,000 | 880 |
| 2015-02-09 | 175 | 176 | 174 | 174 | 27,000 | 870 |
| 2015-02-06 | 175 | 175 | 175 | 175 | 17,000 | 875 |
| 2015-02-05 | 176 | 176 | 174 | 174 | 15,000 | 870 |
| 2015-02-04 | 175 | 176 | 174 | 176 | 28,000 | 880 |
| 2015-02-03 | 176 | 176 | 172 | 172 | 42,000 | 860 |
| 2015-02-02 | 174 | 177 | 174 | 176 | 25,000 | 880 |
| 2015-01-30 | 178 | 179 | 178 | 178 | 35,000 | 890 |
| 2015-01-29 | 178 | 178 | 176 | 176 | 22,000 | 880 |
| 2015-01-28 | 174 | 179 | 174 | 179 | 65,000 | 895 |
| 2015-01-27 | 175 | 175 | 175 | 175 | 33,000 | 875 |
| 2015-01-26 | 177 | 177 | 175 | 176 | 25,000 | 880 |
| 2015-01-23 | 175 | 176 | 175 | 176 | 17,000 | 880 |
| 2015-01-22 | 176 | 176 | 174 | 175 | 16,000 | 875 |
| 2015-01-21 | 179 | 179 | 175 | 175 | 15,000 | 875 |
| 2015-01-20 | 176 | 177 | 176 | 177 | 30,000 | 885 |
| 2015-01-19 | 175 | 175 | 173 | 175 | 16,000 | 875 |
| 2015-01-16 | 171 | 173 | 170 | 173 | 81,000 | 865 |
| 2015-01-15 | 171 | 173 | 171 | 173 | 100,000 | 865 |
| 2015-01-14 | 173 | 174 | 170 | 171 | 50,000 | 855 |
| 2015-01-13 | 175 | 175 | 173 | 174 | 42,000 | 870 |
| 2015-01-09 | 176 | 176 | 176 | 176 | 20,000 | 880 |
| 2015-01-08 | 176 | 178 | 176 | 177 | 27,000 | 885 |
| 2015-01-07 | 175 | 178 | 174 | 176 | 30,000 | 880 |
| 2015-01-06 | 177 | 177 | 174 | 174 | 48,000 | 870 |
| 2015-01-05 | 177 | 179 | 176 | 178 | 9,000 | 890 |
分割・併合履歴 ： [2017-09-27]1株→0.2株