3551 ダイニック(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	176	176	174	176	21,000	880
2016-12-29	175	177	174	176	75,000	880
2016-12-28	176	177	175	176	15,000	880
2016-12-27	175	176	175	176	38,000	880
2016-12-26	178	178	175	175	75,000	875
2016-12-22	177	177	175	177	60,000	885
2016-12-21	179	180	177	177	25,000	885
2016-12-20	178	179	176	179	96,000	895
2016-12-19	178	178	176	178	81,000	890
2016-12-16	178	178	177	178	31,000	890
2016-12-15	178	179	176	178	93,000	890
2016-12-14	178	178	176	178	37,000	890
2016-12-13	176	178	176	178	54,000	890
2016-12-12	180	181	176	178	69,000	890
2016-12-09	181	181	176	180	152,000	900
2016-12-08	177	180	176	179	215,000	895
2016-12-07	175	178	175	176	241,000	880
2016-12-06	171	175	171	175	138,000	875
2016-12-05	171	172	170	171	30,000	855
2016-12-02	171	171	169	169	46,000	845
2016-12-01	170	172	169	171	82,000	855
2016-11-30	171	171	168	169	39,000	845
2016-11-29	169	170	169	170	48,000	850
2016-11-28	169	169	168	169	57,000	845
2016-11-25	173	173	170	170	79,000	850
2016-11-24	172	173	172	173	86,000	865
2016-11-22	171	172	171	172	70,000	860
2016-11-21	172	172	171	171	43,000	855
2016-11-18	170	173	170	172	141,000	860
2016-11-17	168	170	168	169	26,000	845
2016-11-16	170	170	169	169	33,000	845
2016-11-15	168	169	168	169	42,000	845
2016-11-14	169	169	167	168	80,000	840
2016-11-11	171	171	166	167	66,000	835
2016-11-10	168	170	167	168	55,000	840
2016-11-09	170	170	161	163	101,000	815
2016-11-08	172	172	169	169	19,000	845
2016-11-07	169	171	169	170	59,000	850
2016-11-04	168	168	166	166	22,000	830
2016-11-02	169	169	167	168	24,000	840
2016-11-01	170	170	168	170	16,000	850
2016-10-31	169	170	169	169	45,000	845
2016-10-28	171	171	167	169	96,000	845
2016-10-27	171	172	169	171	127,000	855
2016-10-26	170	175	169	172	358,000	860
2016-10-25	167	169	167	169	140,000	845
2016-10-24	164	166	164	166	33,000	830
2016-10-21	168	168	164	165	57,000	825
2016-10-20	165	168	165	168	120,000	840
2016-10-19	163	165	163	165	34,000	825
2016-10-18	162	163	161	162	27,000	810
2016-10-17	162	163	161	163	21,000	815
2016-10-14	160	164	160	163	50,000	815
2016-10-13	161	162	161	161	47,000	805
2016-10-12	163	164	161	161	30,000	805
2016-10-11	165	166	162	163	70,000	815
2016-10-07	165	165	163	164	34,000	820
2016-10-06	164	165	163	165	30,000	825
2016-10-05	162	163	162	163	37,000	815
2016-10-04	162	163	161	162	34,000	810
2016-10-03	163	164	162	162	25,000	810
2016-09-30	162	162	158	162	78,000	810
2016-09-29	163	166	163	164	40,000	820
2016-09-28	165	165	162	162	28,000	810
2016-09-27	164	166	160	166	73,000	830
2016-09-26	166	166	162	163	47,000	815
2016-09-23	161	164	160	164	70,000	820
2016-09-21	158	162	156	162	82,000	810
2016-09-20	160	160	158	158	37,000	790
2016-09-16	157	159	157	159	41,000	795
2016-09-15	156	157	155	157	36,000	785
2016-09-14	155	156	154	156	44,000	780
2016-09-13	158	158	155	156	59,000	780
2016-09-12	160	160	158	158	22,000	790
2016-09-09	161	161	160	160	35,000	800
2016-09-08	158	159	158	159	28,000	795
2016-09-07	159	160	159	160	40,000	800
2016-09-06	162	162	159	160	28,000	800
2016-09-05	160	161	159	160	18,000	800
2016-09-02	161	161	158	160	24,000	800
2016-09-01	162	163	160	161	31,000	805
2016-08-31	158	162	157	162	248,000	810
2016-08-30	155	157	155	157	25,000	785
2016-08-29	156	157	155	156	32,000	780
2016-08-26	157	157	153	155	52,000	775
2016-08-25	153	158	153	155	142,000	775
2016-08-24	152	153	152	152	19,000	760
2016-08-23	153	154	152	152	29,000	760
2016-08-22	154	155	153	154	54,000	770
2016-08-19	154	155	153	153	41,000	765
2016-08-18	152	154	152	154	32,000	770
2016-08-17	157	157	152	154	54,000	770
2016-08-16	158	158	154	156	48,000	780
2016-08-15	159	159	156	157	20,000	785
2016-08-12	161	161	158	160	14,000	800
2016-08-10	155	160	155	160	90,000	800
2016-08-09	154	154	149	153	77,000	765
2016-08-08	157	157	152	154	23,000	770
2016-08-05	153	154	152	152	14,000	760
2016-08-04	152	154	151	153	16,000	765
2016-08-03	154	154	151	151	28,000	755
2016-08-02	154	155	153	154	16,000	770
2016-08-01	157	157	154	154	8,000	770
2016-07-29	154	158	154	158	13,000	790
2016-07-28	157	157	154	155	32,000	775
2016-07-27	158	158	156	156	40,000	780
2016-07-26	161	161	157	158	65,000	790
2016-07-25	158	159	157	159	31,000	795
2016-07-22	155	157	155	157	30,000	785
2016-07-21	158	158	156	157	24,000	785
2016-07-20	156	158	154	158	95,000	790
2016-07-19	155	157	155	157	92,000	785
2016-07-15	154	155	154	155	59,000	775
2016-07-14	153	154	152	154	51,000	770
2016-07-13	155	155	152	153	37,000	765
2016-07-12	153	154	153	153	30,000	765
2016-07-11	151	154	150	152	88,000	760
2016-07-08	151	151	149	149	32,000	745
2016-07-07	151	151	150	151	26,000	755
2016-07-06	151	151	149	151	77,000	755
2016-07-05	154	154	152	153	83,000	765
2016-07-04	154	154	150	151	87,000	755
2016-07-01	153	154	151	153	31,000	765
2016-06-30	150	155	150	151	147,000	755
2016-06-29	151	152	150	152	33,000	760
2016-06-28	146	150	146	147	52,000	735
2016-06-27	145	151	145	149	94,000	745
2016-06-24	157	157	141	146	194,000	730
2016-06-23	155	155	152	152	48,000	760
2016-06-22	157	158	152	154	85,000	770
2016-06-21	150	165	150	157	317,000	785
2016-06-20	153	157	152	153	118,000	765
2016-06-17	149	150	146	147	44,000	735
2016-06-16	150	150	146	146	90,000	730
2016-06-15	149	152	149	150	33,000	750
2016-06-14	155	155	146	149	120,000	745
2016-06-13	157	157	153	153	74,000	765
2016-06-10	164	165	159	161	174,000	805
2016-06-09	164	165	161	165	63,000	825
2016-06-08	170	170	164	165	42,000	825
2016-06-07	166	170	164	168	80,000	840
2016-06-06	166	166	157	165	101,000	825
2016-06-03	168	168	165	168	73,000	840
2016-06-02	169	170	168	168	157,000	840
2016-06-01	168	184	168	171	1,002,000	855
2016-05-31	158	166	158	166	181,000	830
2016-05-30	158	161	158	159	39,000	795
2016-05-27	156	157	155	156	23,000	780
2016-05-26	157	158	154	156	61,000	780
2016-05-25	159	159	156	158	63,000	790
2016-05-24	159	159	157	158	42,000	790
2016-05-23	162	162	157	160	57,000	800
2016-05-20	160	161	159	161	89,000	805
2016-05-19	156	161	155	160	131,000	800
2016-05-18	153	156	153	155	76,000	775
2016-05-17	155	155	153	155	54,000	775
2016-05-16	151	164	151	152	286,000	760
2016-05-13	152	152	149	149	25,000	745
2016-05-12	149	152	149	152	14,000	760
2016-05-11	152	153	151	151	14,000	755
2016-05-10	149	155	148	150	42,000	750
2016-05-09	147	148	147	147	22,000	735
2016-05-06	146	149	146	146	16,000	730
2016-05-02	149	149	146	146	34,000	730
2016-04-28	150	154	149	150	60,000	750
2016-04-27	153	153	150	150	28,000	750
2016-04-26	154	154	150	152	39,000	760
2016-04-25	152	152	150	152	22,000	760
2016-04-22	152	152	151	152	21,000	760
2016-04-21	150	152	149	152	39,000	760
2016-04-20	151	151	144	148	71,000	740
2016-04-19	150	151	147	151	65,000	755
2016-04-18	149	149	146	147	50,000	735
2016-04-15	149	151	148	151	45,000	755
2016-04-14	151	153	148	148	168,000	740
2016-04-13	147	149	146	146	52,000	730
2016-04-12	144	146	144	145	23,000	725
2016-04-11	145	145	143	143	40,000	715
2016-04-08	145	149	145	145	47,000	725
2016-04-07	148	148	145	145	28,000	725
2016-04-06	148	148	146	146	12,000	730
2016-04-05	149	149	146	146	21,000	730
2016-04-04	148	149	148	149	31,000	745
2016-04-01	155	155	150	150	51,000	750
2016-03-31	157	157	155	155	28,000	775
2016-03-30	160	160	157	157	19,000	785
2016-03-29	158	160	157	160	44,000	800
2016-03-28	161	163	161	163	30,000	815
2016-03-25	163	163	160	160	60,000	800
2016-03-24	160	161	158	161	41,000	805
2016-03-23	160	161	160	160	20,000	800
2016-03-22	159	160	158	160	94,000	800
2016-03-18	159	159	157	158	30,000	790
2016-03-17	161	162	158	159	83,000	795
2016-03-16	160	161	160	160	9,000	800
2016-03-15	161	162	160	160	22,000	800
2016-03-14	159	163	159	161	36,000	805
2016-03-11	160	160	158	158	60,000	790
2016-03-10	156	159	156	159	90,000	795
2016-03-09	155	155	152	155	73,000	775
2016-03-08	154	155	153	154	74,000	770
2016-03-07	156	156	153	155	57,000	775
2016-03-04	153	156	153	154	58,000	770
2016-03-03	151	153	151	153	53,000	765
2016-03-02	151	152	151	151	57,000	755
2016-03-01	150	150	149	150	38,000	750
2016-02-29	151	152	150	150	31,000	750
2016-02-26	153	153	150	150	66,000	750
2016-02-25	149	151	149	150	47,000	750
2016-02-24	150	151	148	148	68,000	740
2016-02-23	153	153	150	150	30,000	750
2016-02-22	157	157	151	151	53,000	755
2016-02-19	151	153	151	153	18,000	765
2016-02-18	152	153	151	151	24,000	755
2016-02-17	150	151	149	150	22,000	750
2016-02-16	151	155	150	150	34,000	750
2016-02-15	150	153	149	152	46,000	760
2016-02-12	150	153	145	146	36,000	730
2016-02-10	154	154	151	151	19,000	755
2016-02-09	155	155	151	151	21,000	755
2016-02-08	151	156	151	156	24,000	780
2016-02-05	156	157	155	155	7,000	775
2016-02-04	158	158	155	155	19,000	775
2016-02-03	160	160	158	158	16,000	790
2016-02-02	164	165	163	163	32,000	815
2016-02-01	161	163	161	163	16,000	815
2016-01-29	161	161	159	161	20,000	805
2016-01-28	158	161	158	158	17,000	790
2016-01-27	158	159	158	158	11,000	790
2016-01-26	162	162	156	156	35,000	780
2016-01-25	157	159	155	159	23,000	795
2016-01-22	155	157	154	157	22,000	785
2016-01-21	152	157	150	150	33,000	750
2016-01-20	162	162	151	151	72,000	755
2016-01-19	160	160	157	158	18,000	790
2016-01-18	156	159	156	157	13,000	785
2016-01-15	159	160	158	158	38,000	790
2016-01-14	160	160	157	157	45,000	785
2016-01-13	159	162	159	160	27,000	800
2016-01-12	163	163	158	158	60,000	790
2016-01-08	162	163	161	162	55,000	810
2016-01-07	165	166	163	163	45,000	815
2016-01-06	167	167	166	166	18,000	830
2016-01-05	168	168	166	168	32,000	840
2016-01-04	170	171	166	166	37,000	830

分割・併合履歴： [2017-09-27]1株→0.2株