3551 ダイニック(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,142 | 1,142 | 1,124 | 1,129 | 11,200 | 1,129 |
| 2017-12-28 | 1,140 | 1,142 | 1,134 | 1,140 | 3,700 | 1,140 |
| 2017-12-27 | 1,124 | 1,140 | 1,124 | 1,137 | 9,600 | 1,137 |
| 2017-12-26 | 1,131 | 1,143 | 1,112 | 1,120 | 25,200 | 1,120 |
| 2017-12-25 | 1,132 | 1,132 | 1,101 | 1,125 | 31,300 | 1,125 |
| 2017-12-22 | 1,138 | 1,140 | 1,129 | 1,132 | 17,400 | 1,132 |
| 2017-12-21 | 1,132 | 1,145 | 1,130 | 1,141 | 16,300 | 1,141 |
| 2017-12-20 | 1,140 | 1,143 | 1,129 | 1,134 | 20,800 | 1,134 |
| 2017-12-19 | 1,142 | 1,142 | 1,136 | 1,137 | 11,800 | 1,137 |
| 2017-12-18 | 1,158 | 1,158 | 1,137 | 1,140 | 12,400 | 1,140 |
| 2017-12-15 | 1,155 | 1,157 | 1,144 | 1,150 | 10,800 | 1,150 |
| 2017-12-14 | 1,155 | 1,175 | 1,144 | 1,160 | 25,800 | 1,160 |
| 2017-12-13 | 1,146 | 1,157 | 1,143 | 1,151 | 10,700 | 1,151 |
| 2017-12-12 | 1,145 | 1,159 | 1,145 | 1,147 | 12,000 | 1,147 |
| 2017-12-11 | 1,123 | 1,158 | 1,123 | 1,144 | 51,700 | 1,144 |
| 2017-12-08 | 1,151 | 1,158 | 1,124 | 1,130 | 55,700 | 1,130 |
| 2017-12-07 | 1,143 | 1,156 | 1,136 | 1,141 | 38,100 | 1,141 |
| 2017-12-06 | 1,158 | 1,158 | 1,131 | 1,132 | 14,900 | 1,132 |
| 2017-12-05 | 1,172 | 1,175 | 1,150 | 1,159 | 24,200 | 1,159 |
| 2017-12-04 | 1,186 | 1,188 | 1,170 | 1,171 | 6,400 | 1,171 |
| 2017-12-01 | 1,199 | 1,199 | 1,185 | 1,186 | 10,300 | 1,186 |
| 2017-11-30 | 1,200 | 1,200 | 1,183 | 1,189 | 11,400 | 1,189 |
| 2017-11-29 | 1,179 | 1,199 | 1,179 | 1,186 | 6,300 | 1,186 |
| 2017-11-28 | 1,202 | 1,203 | 1,175 | 1,176 | 34,900 | 1,176 |
| 2017-11-27 | 1,219 | 1,219 | 1,198 | 1,200 | 14,600 | 1,200 |
| 2017-11-24 | 1,207 | 1,212 | 1,199 | 1,206 | 22,000 | 1,206 |
| 2017-11-22 | 1,201 | 1,206 | 1,187 | 1,196 | 14,600 | 1,196 |
| 2017-11-21 | 1,210 | 1,217 | 1,193 | 1,196 | 17,600 | 1,196 |
| 2017-11-20 | 1,146 | 1,213 | 1,146 | 1,190 | 32,500 | 1,190 |
| 2017-11-17 | 1,171 | 1,177 | 1,139 | 1,149 | 17,800 | 1,149 |
| 2017-11-16 | 1,118 | 1,162 | 1,118 | 1,155 | 16,800 | 1,155 |
| 2017-11-15 | 1,153 | 1,157 | 1,114 | 1,115 | 32,500 | 1,115 |
| 2017-11-13 | 1,212 | 1,269 | 1,122 | 1,166 | 43,900 | 1,166 |
| 2017-11-10 | 1,186 | 1,193 | 1,180 | 1,184 | 11,900 | 1,184 |
| 2017-11-09 | 1,193 | 1,212 | 1,180 | 1,203 | 17,100 | 1,203 |
| 2017-11-08 | 1,199 | 1,203 | 1,180 | 1,193 | 18,500 | 1,193 |
| 2017-11-07 | 1,208 | 1,212 | 1,202 | 1,209 | 10,100 | 1,209 |
| 2017-11-06 | 1,229 | 1,235 | 1,192 | 1,209 | 22,700 | 1,209 |
| 2017-11-02 | 1,225 | 1,242 | 1,225 | 1,239 | 14,500 | 1,239 |
| 2017-11-01 | 1,247 | 1,247 | 1,191 | 1,223 | 36,700 | 1,223 |
| 2017-10-31 | 1,242 | 1,260 | 1,238 | 1,253 | 42,500 | 1,253 |
| 2017-10-30 | 1,209 | 1,255 | 1,183 | 1,255 | 93,800 | 1,255 |
| 2017-10-27 | 1,217 | 1,217 | 1,190 | 1,193 | 22,800 | 1,193 |
| 2017-10-26 | 1,180 | 1,230 | 1,175 | 1,191 | 49,200 | 1,191 |
| 2017-10-25 | 1,161 | 1,177 | 1,156 | 1,163 | 18,100 | 1,163 |
| 2017-10-24 | 1,122 | 1,161 | 1,122 | 1,156 | 21,500 | 1,156 |
| 2017-10-23 | 1,120 | 1,140 | 1,100 | 1,136 | 37,700 | 1,136 |
| 2017-10-20 | 1,132 | 1,138 | 1,115 | 1,115 | 28,200 | 1,115 |
| 2017-10-19 | 1,133 | 1,146 | 1,130 | 1,137 | 13,600 | 1,137 |
| 2017-10-18 | 1,150 | 1,156 | 1,123 | 1,132 | 20,600 | 1,132 |
| 2017-10-17 | 1,132 | 1,166 | 1,115 | 1,146 | 26,400 | 1,146 |
| 2017-10-16 | 1,160 | 1,171 | 1,150 | 1,155 | 29,100 | 1,155 |
| 2017-10-13 | 1,170 | 1,185 | 1,142 | 1,159 | 21,600 | 1,159 |
| 2017-10-12 | 1,167 | 1,171 | 1,161 | 1,163 | 25,300 | 1,163 |
| 2017-10-11 | 1,197 | 1,197 | 1,164 | 1,171 | 77,600 | 1,171 |
| 2017-10-10 | 1,191 | 1,220 | 1,191 | 1,203 | 22,900 | 1,203 |
| 2017-10-06 | 1,191 | 1,210 | 1,188 | 1,192 | 24,000 | 1,192 |
| 2017-10-05 | 1,200 | 1,214 | 1,190 | 1,201 | 26,100 | 1,201 |
| 2017-10-04 | 1,221 | 1,260 | 1,198 | 1,198 | 57,600 | 1,198 |
| 2017-10-03 | 1,215 | 1,228 | 1,197 | 1,221 | 50,400 | 1,221 |
| 2017-10-02 | 1,230 | 1,235 | 1,205 | 1,220 | 26,100 | 1,220 |
| 2017-09-29 | 1,230 | 1,237 | 1,202 | 1,218 | 38,700 | 1,218 |
| 2017-09-28 | 1,245 | 1,249 | 1,188 | 1,249 | 54,700 | 1,249 |
| 2017-09-27 | 1,195 | 1,265 | 1,185 | 1,205 | 38,500 | 1,205 |
| 2017-09-26 | 249 | 251 | 242 | 245 | 264,000 | 1,225 |
| 2017-09-25 | 240 | 251 | 236 | 247 | 357,000 | 1,235 |
| 2017-09-22 | 242 | 242 | 234 | 236 | 453,000 | 1,180 |
| 2017-09-21 | 245 | 252 | 240 | 241 | 519,000 | 1,205 |
| 2017-09-20 | 268 | 271 | 243 | 247 | 1,146,000 | 1,235 |
| 2017-09-19 | 272 | 275 | 255 | 268 | 1,306,000 | 1,340 |
| 2017-09-15 | 260 | 280 | 248 | 264 | 3,033,000 | 1,320 |
| 2017-09-14 | 233 | 284 | 230 | 284 | 7,130,000 | 1,420 |
| 2017-09-13 | 202 | 204 | 202 | 204 | 101,000 | 1,020 |
| 2017-09-12 | 206 | 208 | 199 | 200 | 152,000 | 1,000 |
| 2017-09-11 | 204 | 204 | 200 | 200 | 66,000 | 1,000 |
| 2017-09-08 | 200 | 201 | 199 | 199 | 72,000 | 995 |
| 2017-09-07 | 202 | 203 | 200 | 202 | 25,000 | 1,010 |
| 2017-09-06 | 199 | 202 | 197 | 202 | 187,000 | 1,010 |
| 2017-09-05 | 208 | 208 | 193 | 200 | 166,000 | 1,000 |
| 2017-09-04 | 207 | 209 | 203 | 203 | 129,000 | 1,015 |
| 2017-09-01 | 204 | 209 | 204 | 206 | 246,000 | 1,030 |
| 2017-08-31 | 209 | 209 | 204 | 204 | 229,000 | 1,020 |
| 2017-08-30 | 196 | 209 | 195 | 207 | 657,000 | 1,035 |
| 2017-08-29 | 192 | 194 | 191 | 193 | 31,000 | 965 |
| 2017-08-28 | 194 | 195 | 192 | 193 | 49,000 | 965 |
| 2017-08-25 | 192 | 193 | 191 | 193 | 40,000 | 965 |
| 2017-08-24 | 193 | 193 | 190 | 191 | 44,000 | 955 |
| 2017-08-23 | 194 | 194 | 192 | 192 | 41,000 | 960 |
| 2017-08-22 | 190 | 194 | 190 | 193 | 32,000 | 965 |
| 2017-08-21 | 191 | 191 | 189 | 189 | 29,000 | 945 |
| 2017-08-18 | 191 | 191 | 189 | 191 | 41,000 | 955 |
| 2017-08-17 | 193 | 194 | 191 | 191 | 24,000 | 955 |
| 2017-08-16 | 190 | 192 | 190 | 191 | 9,000 | 955 |
| 2017-08-15 | 191 | 193 | 190 | 190 | 25,000 | 950 |
| 2017-08-14 | 186 | 189 | 186 | 188 | 37,000 | 940 |
| 2017-08-10 | 190 | 191 | 188 | 191 | 122,000 | 955 |
| 2017-08-09 | 198 | 198 | 194 | 194 | 89,000 | 970 |
| 2017-08-08 | 196 | 199 | 196 | 198 | 71,000 | 990 |
| 2017-08-07 | 199 | 199 | 196 | 196 | 82,000 | 980 |
| 2017-08-04 | 196 | 198 | 196 | 198 | 47,000 | 990 |
| 2017-08-03 | 198 | 199 | 195 | 196 | 73,000 | 980 |
| 2017-08-02 | 196 | 198 | 196 | 198 | 24,000 | 990 |
| 2017-08-01 | 197 | 197 | 195 | 196 | 79,000 | 980 |
| 2017-07-31 | 194 | 199 | 194 | 197 | 54,000 | 985 |
| 2017-07-28 | 198 | 200 | 193 | 193 | 113,000 | 965 |
| 2017-07-27 | 202 | 202 | 199 | 200 | 108,000 | 1,000 |
| 2017-07-26 | 206 | 206 | 200 | 202 | 197,000 | 1,010 |
| 2017-07-25 | 197 | 201 | 196 | 201 | 110,000 | 1,005 |
| 2017-07-24 | 197 | 197 | 195 | 196 | 123,000 | 980 |
| 2017-07-21 | 197 | 198 | 195 | 196 | 79,000 | 980 |
| 2017-07-20 | 195 | 198 | 195 | 197 | 133,000 | 985 |
| 2017-07-19 | 193 | 196 | 193 | 196 | 123,000 | 980 |
| 2017-07-18 | 192 | 193 | 191 | 192 | 39,000 | 960 |
| 2017-07-14 | 191 | 192 | 191 | 191 | 26,000 | 955 |
| 2017-07-13 | 192 | 192 | 190 | 190 | 79,000 | 950 |
| 2017-07-12 | 190 | 193 | 190 | 191 | 111,000 | 955 |
| 2017-07-11 | 190 | 191 | 189 | 190 | 51,000 | 950 |
| 2017-07-10 | 189 | 190 | 187 | 187 | 45,000 | 935 |
| 2017-07-07 | 189 | 191 | 188 | 188 | 64,000 | 940 |
| 2017-07-06 | 190 | 192 | 189 | 189 | 51,000 | 945 |
| 2017-07-05 | 188 | 190 | 188 | 189 | 41,000 | 945 |
| 2017-07-04 | 190 | 190 | 188 | 190 | 113,000 | 950 |
| 2017-07-03 | 184 | 187 | 184 | 186 | 31,000 | 930 |
| 2017-06-30 | 185 | 186 | 184 | 185 | 32,000 | 925 |
| 2017-06-29 | 186 | 188 | 183 | 187 | 105,000 | 935 |
| 2017-06-28 | 189 | 189 | 187 | 187 | 17,000 | 935 |
| 2017-06-27 | 188 | 189 | 187 | 189 | 37,000 | 945 |
| 2017-06-26 | 190 | 190 | 187 | 187 | 33,000 | 935 |
| 2017-06-23 | 187 | 188 | 187 | 188 | 43,000 | 940 |
| 2017-06-22 | 188 | 188 | 187 | 187 | 9,000 | 935 |
| 2017-06-21 | 189 | 189 | 187 | 187 | 33,000 | 935 |
| 2017-06-20 | 189 | 189 | 188 | 188 | 61,000 | 940 |
| 2017-06-19 | 186 | 187 | 185 | 187 | 28,000 | 935 |
| 2017-06-16 | 183 | 186 | 183 | 186 | 35,000 | 930 |
| 2017-06-15 | 184 | 184 | 184 | 184 | 20,000 | 920 |
| 2017-06-14 | 185 | 185 | 184 | 184 | 52,000 | 920 |
| 2017-06-13 | 186 | 186 | 185 | 185 | 45,000 | 925 |
| 2017-06-12 | 186 | 186 | 186 | 186 | 17,000 | 930 |
| 2017-06-09 | 186 | 188 | 186 | 187 | 37,000 | 935 |
| 2017-06-08 | 189 | 189 | 186 | 188 | 64,000 | 940 |
| 2017-06-07 | 188 | 190 | 187 | 189 | 34,000 | 945 |
| 2017-06-06 | 191 | 191 | 189 | 190 | 23,000 | 950 |
| 2017-06-05 | 192 | 192 | 190 | 190 | 21,000 | 950 |
| 2017-06-02 | 190 | 193 | 190 | 192 | 28,000 | 960 |
| 2017-06-01 | 190 | 193 | 190 | 192 | 35,000 | 960 |
| 2017-05-31 | 193 | 193 | 191 | 191 | 28,000 | 955 |
| 2017-05-30 | 190 | 193 | 190 | 193 | 22,000 | 965 |
| 2017-05-29 | 192 | 192 | 191 | 192 | 9,000 | 960 |
| 2017-05-26 | 194 | 194 | 191 | 192 | 41,000 | 960 |
| 2017-05-25 | 193 | 195 | 192 | 194 | 51,000 | 970 |
| 2017-05-24 | 194 | 194 | 192 | 194 | 84,000 | 970 |
| 2017-05-23 | 193 | 194 | 193 | 193 | 32,000 | 965 |
| 2017-05-22 | 192 | 194 | 191 | 192 | 74,000 | 960 |
| 2017-05-19 | 192 | 192 | 191 | 192 | 40,000 | 960 |
| 2017-05-18 | 187 | 193 | 186 | 193 | 73,000 | 965 |
| 2017-05-17 | 192 | 192 | 189 | 189 | 41,000 | 945 |
| 2017-05-16 | 187 | 192 | 187 | 192 | 144,000 | 960 |
| 2017-05-15 | 194 | 196 | 183 | 185 | 367,000 | 925 |
| 2017-05-12 | 194 | 195 | 193 | 195 | 42,000 | 975 |
| 2017-05-11 | 195 | 195 | 194 | 195 | 57,000 | 975 |
| 2017-05-10 | 195 | 196 | 193 | 193 | 66,000 | 965 |
| 2017-05-09 | 195 | 196 | 194 | 196 | 80,000 | 980 |
| 2017-05-08 | 195 | 195 | 194 | 194 | 102,000 | 970 |
| 2017-05-02 | 194 | 194 | 192 | 193 | 46,000 | 965 |
| 2017-05-01 | 193 | 195 | 193 | 194 | 28,000 | 970 |
| 2017-04-28 | 191 | 196 | 191 | 192 | 137,000 | 960 |
| 2017-04-27 | 186 | 192 | 186 | 192 | 114,000 | 960 |
| 2017-04-26 | 188 | 188 | 186 | 186 | 76,000 | 930 |
| 2017-04-25 | 185 | 186 | 183 | 185 | 98,000 | 925 |
| 2017-04-24 | 187 | 187 | 185 | 185 | 52,000 | 925 |
| 2017-04-21 | 186 | 186 | 184 | 185 | 64,000 | 925 |
| 2017-04-20 | 188 | 188 | 185 | 185 | 64,000 | 925 |
| 2017-04-19 | 184 | 188 | 184 | 187 | 37,000 | 935 |
| 2017-04-18 | 184 | 186 | 182 | 185 | 46,000 | 925 |
| 2017-04-17 | 181 | 182 | 179 | 181 | 32,000 | 905 |
| 2017-04-14 | 177 | 181 | 177 | 180 | 89,000 | 900 |
| 2017-04-13 | 176 | 182 | 176 | 180 | 76,000 | 900 |
| 2017-04-12 | 180 | 180 | 175 | 179 | 105,000 | 895 |
| 2017-04-11 | 182 | 182 | 175 | 180 | 65,000 | 900 |
| 2017-04-10 | 182 | 184 | 182 | 182 | 32,000 | 910 |
| 2017-04-07 | 180 | 182 | 180 | 182 | 84,000 | 910 |
| 2017-04-06 | 188 | 188 | 177 | 180 | 181,000 | 900 |
| 2017-04-05 | 191 | 191 | 186 | 189 | 112,000 | 945 |
| 2017-04-04 | 199 | 199 | 190 | 191 | 209,000 | 955 |
| 2017-04-03 | 199 | 200 | 196 | 199 | 198,000 | 995 |
| 2017-03-31 | 201 | 201 | 196 | 196 | 173,000 | 980 |
| 2017-03-30 | 196 | 208 | 194 | 197 | 771,000 | 985 |
| 2017-03-29 | 193 | 198 | 190 | 197 | 101,000 | 985 |
| 2017-03-28 | 193 | 195 | 192 | 195 | 81,000 | 975 |
| 2017-03-27 | 193 | 193 | 191 | 192 | 74,000 | 960 |
| 2017-03-24 | 193 | 194 | 192 | 192 | 67,000 | 960 |
| 2017-03-23 | 193 | 194 | 191 | 193 | 77,000 | 965 |
| 2017-03-22 | 193 | 195 | 192 | 193 | 80,000 | 965 |
| 2017-03-21 | 194 | 196 | 194 | 196 | 64,000 | 980 |
| 2017-03-17 | 195 | 195 | 194 | 195 | 54,000 | 975 |
| 2017-03-16 | 194 | 195 | 192 | 195 | 68,000 | 975 |
| 2017-03-15 | 195 | 195 | 194 | 194 | 51,000 | 970 |
| 2017-03-14 | 195 | 196 | 193 | 196 | 49,000 | 980 |
| 2017-03-13 | 193 | 195 | 193 | 194 | 53,000 | 970 |
| 2017-03-10 | 196 | 196 | 193 | 195 | 100,000 | 975 |
| 2017-03-09 | 196 | 196 | 193 | 193 | 50,000 | 965 |
| 2017-03-08 | 194 | 195 | 193 | 195 | 30,000 | 975 |
| 2017-03-07 | 194 | 196 | 193 | 194 | 61,000 | 970 |
| 2017-03-06 | 195 | 196 | 194 | 194 | 60,000 | 970 |
| 2017-03-03 | 194 | 195 | 194 | 194 | 94,000 | 970 |
| 2017-03-02 | 193 | 195 | 193 | 193 | 46,000 | 965 |
| 2017-03-01 | 192 | 192 | 192 | 192 | 25,000 | 960 |
| 2017-02-28 | 190 | 193 | 189 | 192 | 56,000 | 960 |
| 2017-02-27 | 190 | 192 | 189 | 190 | 106,000 | 950 |
| 2017-02-24 | 194 | 194 | 193 | 193 | 55,000 | 965 |
| 2017-02-23 | 194 | 194 | 192 | 194 | 55,000 | 970 |
| 2017-02-22 | 194 | 195 | 194 | 194 | 68,000 | 970 |
| 2017-02-21 | 192 | 195 | 192 | 194 | 35,000 | 970 |
| 2017-02-20 | 194 | 194 | 193 | 193 | 31,000 | 965 |
| 2017-02-17 | 194 | 194 | 193 | 194 | 33,000 | 970 |
| 2017-02-16 | 193 | 195 | 193 | 194 | 25,000 | 970 |
| 2017-02-15 | 193 | 195 | 193 | 193 | 58,000 | 965 |
| 2017-02-14 | 195 | 195 | 191 | 192 | 73,000 | 960 |
| 2017-02-13 | 194 | 194 | 192 | 193 | 62,000 | 965 |
| 2017-02-10 | 197 | 199 | 193 | 193 | 254,000 | 965 |
| 2017-02-09 | 194 | 197 | 193 | 197 | 127,000 | 985 |
| 2017-02-08 | 193 | 194 | 193 | 194 | 50,000 | 970 |
| 2017-02-07 | 194 | 194 | 192 | 192 | 39,000 | 960 |
| 2017-02-06 | 195 | 195 | 194 | 194 | 83,000 | 970 |
| 2017-02-03 | 193 | 195 | 192 | 193 | 71,000 | 965 |
| 2017-02-02 | 194 | 194 | 193 | 193 | 67,000 | 965 |
| 2017-02-01 | 191 | 194 | 190 | 194 | 58,000 | 970 |
| 2017-01-31 | 191 | 194 | 191 | 193 | 47,000 | 965 |
| 2017-01-30 | 193 | 194 | 191 | 191 | 98,000 | 955 |
| 2017-01-27 | 194 | 194 | 192 | 192 | 63,000 | 960 |
| 2017-01-26 | 195 | 195 | 192 | 194 | 105,000 | 970 |
| 2017-01-25 | 189 | 195 | 189 | 194 | 132,000 | 970 |
| 2017-01-24 | 190 | 191 | 188 | 189 | 78,000 | 945 |
| 2017-01-23 | 192 | 192 | 189 | 190 | 53,000 | 950 |
| 2017-01-20 | 193 | 194 | 190 | 191 | 103,000 | 955 |
| 2017-01-19 | 195 | 196 | 189 | 193 | 238,000 | 965 |
| 2017-01-18 | 184 | 193 | 184 | 193 | 371,000 | 965 |
| 2017-01-17 | 182 | 184 | 180 | 184 | 47,000 | 920 |
| 2017-01-16 | 182 | 183 | 181 | 182 | 56,000 | 910 |
| 2017-01-13 | 183 | 183 | 182 | 182 | 76,000 | 910 |
| 2017-01-12 | 189 | 189 | 183 | 184 | 75,000 | 920 |
| 2017-01-11 | 187 | 189 | 185 | 188 | 92,000 | 940 |
| 2017-01-10 | 190 | 190 | 185 | 189 | 174,000 | 945 |
| 2017-01-06 | 184 | 191 | 181 | 189 | 248,000 | 945 |
| 2017-01-05 | 183 | 184 | 181 | 183 | 143,000 | 915 |
| 2017-01-04 | 176 | 185 | 176 | 183 | 310,000 | 915 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
