3551 ダイニック(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	612	617	608	613	10,300	613
2022-12-29	604	614	603	612	6,600	612
2022-12-28	606	611	604	609	7,600	609
2022-12-27	615	618	609	612	6,100	612
2022-12-26	608	617	604	612	21,200	612
2022-12-23	601	607	601	607	18,700	607
2022-12-22	603	606	603	603	8,600	603
2022-12-21	606	608	602	602	11,700	602
2022-12-20	619	620	606	607	15,900	607
2022-12-19	611	618	611	616	11,700	616
2022-12-16	621	622	613	613	6,800	613
2022-12-15	610	623	610	623	5,800	623
2022-12-14	609	615	609	610	24,800	610
2022-12-13	617	617	608	610	12,900	610
2022-12-12	603	609	602	607	16,700	607
2022-12-09	600	611	600	611	12,000	611
2022-12-08	614	614	598	604	25,100	604
2022-12-07	604	613	604	607	4,700	607
2022-12-06	604	614	604	610	9,600	610
2022-12-05	623	623	610	610	5,900	610
2022-12-02	608	609	602	603	16,000	603
2022-12-01	616	617	612	612	12,900	612
2022-11-30	616	623	616	619	10,100	619
2022-11-29	617	624	616	619	14,000	619
2022-11-28	627	627	621	625	4,300	625
2022-11-25	628	628	624	628	12,900	628
2022-11-24	623	625	619	625	14,200	625
2022-11-22	615	622	613	622	21,100	622
2022-11-21	610	618	604	615	33,100	615
2022-11-18	604	609	604	609	6,000	609
2022-11-17	604	608	603	607	10,300	607
2022-11-16	605	607	600	604	12,400	604
2022-11-15	599	606	598	606	15,400	606
2022-11-14	600	603	597	599	16,200	599
2022-11-11	613	614	602	605	28,600	605
2022-11-10	612	613	608	612	19,600	612
2022-11-09	610	613	608	613	14,100	613
2022-11-08	604	611	604	610	11,500	610
2022-11-07	602	606	598	606	17,300	606
2022-11-04	598	606	598	602	6,600	602
2022-11-02	604	609	604	607	6,800	607
2022-11-01	605	607	600	604	5,200	604
2022-10-31	600	609	597	606	31,000	606
2022-10-28	587	598	586	596	121,800	596
2022-10-27	595	599	589	594	22,100	594
2022-10-26	587	597	585	594	34,600	594
2022-10-25	580	584	579	583	17,400	583
2022-10-24	579	580	575	577	18,900	577
2022-10-21	577	586	572	576	22,100	576
2022-10-20	577	577	570	574	23,100	574
2022-10-19	565	579	565	579	24,000	579
2022-10-18	564	569	564	568	15,700	568
2022-10-17	569	573	562	564	23,900	564
2022-10-14	569	577	567	574	28,900	574
2022-10-13	576	577	566	566	29,500	566
2022-10-12	581	583	571	579	26,300	579
2022-10-11	588	591	581	581	25,500	581
2022-10-07	590	598	590	592	15,600	592
2022-10-06	595	600	595	600	9,900	600
2022-10-05	594	595	591	595	8,600	595
2022-10-04	584	597	584	594	20,400	594
2022-10-03	587	587	581	582	16,300	582
2022-09-30	600	600	589	589	13,400	589
2022-09-29	594	606	594	604	21,000	604
2022-09-28	593	597	585	597	27,100	597
2022-09-27	595	597	590	596	23,300	596
2022-09-26	606	606	590	594	37,300	594
2022-09-22	601	604	599	601	22,100	601
2022-09-21	607	607	601	601	16,300	601
2022-09-20	608	609	603	603	28,000	603
2022-09-16	610	611	608	608	9,000	608
2022-09-15	611	614	610	610	8,000	610
2022-09-14	610	611	609	610	27,500	610
2022-09-13	615	615	611	612	26,900	612
2022-09-12	615	616	613	614	14,300	614
2022-09-09	615	617	614	615	43,100	615
2022-09-08	614	618	614	615	9,400	615
2022-09-07	617	618	613	614	14,300	614
2022-09-06	617	620	615	620	20,800	620
2022-09-05	618	620	618	618	17,900	618
2022-09-02	622	625	620	620	29,000	620
2022-09-01	626	628	622	625	44,900	625
2022-08-31	631	632	627	628	24,900	628
2022-08-30	626	633	626	633	15,200	633
2022-08-29	627	628	626	626	20,600	626
2022-08-26	635	635	628	631	28,900	631
2022-08-25	629	635	629	631	15,200	631
2022-08-24	629	632	628	630	14,700	630
2022-08-23	628	633	628	629	33,000	629
2022-08-22	628	631	628	630	27,700	630
2022-08-19	630	631	628	631	22,500	631
2022-08-18	632	632	628	628	14,000	628
2022-08-17	629	631	627	630	22,000	630
2022-08-16	627	630	627	628	4,100	628
2022-08-15	629	631	627	628	9,900	628
2022-08-12	632	637	629	630	39,000	630
2022-08-10	624	639	624	636	36,400	636
2022-08-09	623	627	623	624	10,200	624
2022-08-08	625	627	623	623	13,900	623
2022-08-05	624	627	623	625	17,400	625
2022-08-04	628	630	623	623	29,300	623
2022-08-03	627	632	626	629	21,000	629
2022-08-02	626	630	625	627	16,700	627
2022-08-01	631	633	627	629	32,600	629
2022-07-29	630	634	630	630	15,700	630
2022-07-28	636	638	630	630	30,000	630
2022-07-27	631	637	631	635	18,500	635
2022-07-26	639	641	633	634	43,400	634
2022-07-25	642	648	637	639	53,200	639
2022-07-22	632	664	628	652	88,600	652
2022-07-21	616	622	613	622	43,300	622
2022-07-20	625	627	621	621	52,000	621
2022-07-19	612	624	611	624	27,600	624
2022-07-15	616	617	611	611	33,600	611
2022-07-14	616	620	616	616	22,500	616
2022-07-13	616	618	616	616	12,200	616
2022-07-12	621	621	616	616	22,600	616
2022-07-11	622	626	621	622	16,500	622
2022-07-08	625	631	622	622	22,000	622
2022-07-07	625	631	625	625	14,400	625
2022-07-06	631	631	625	625	15,500	625
2022-07-05	633	635	631	631	9,000	631
2022-07-04	641	641	631	635	15,800	635
2022-07-01	635	635	631	631	17,200	631
2022-06-30	641	642	635	635	19,800	635
2022-06-29	648	648	640	640	24,300	640
2022-06-28	646	649	645	649	8,800	649
2022-06-27	650	650	647	648	6,900	648
2022-06-24	663	663	648	649	15,100	649
2022-06-23	646	650	645	649	6,400	649
2022-06-22	655	655	646	646	7,300	646
2022-06-21	647	651	647	651	8,900	651
2022-06-20	666	666	648	648	14,900	648
2022-06-17	660	666	654	658	14,700	658
2022-06-16	663	666	660	660	16,600	660
2022-06-15	671	674	662	662	16,900	662
2022-06-14	674	677	671	671	19,200	671
2022-06-13	681	682	676	676	14,800	676
2022-06-10	688	688	685	685	16,200	685
2022-06-09	690	695	690	694	12,900	694
2022-06-08	689	695	689	692	11,000	692
2022-06-07	688	690	685	688	9,500	688
2022-06-06	685	690	685	689	7,600	689
2022-06-03	689	690	686	686	12,000	686
2022-06-02	690	691	688	689	11,000	689
2022-06-01	687	692	687	692	6,700	692
2022-05-31	696	696	685	687	19,300	687
2022-05-30	700	710	696	698	29,800	698
2022-05-27	698	700	696	700	7,500	700
2022-05-26	715	715	698	698	13,400	698
2022-05-25	703	708	703	708	4,200	708
2022-05-24	709	709	696	703	5,300	703
2022-05-23	714	714	700	713	6,200	713
2022-05-20	706	709	702	708	8,200	708
2022-05-19	698	706	695	706	4,200	706
2022-05-18	705	711	698	704	7,100	704
2022-05-17	716	716	703	703	6,200	703
2022-05-16	724	748	700	705	14,200	705
2022-05-13	700	720	700	720	6,100	720
2022-05-12	694	700	694	696	7,300	696
2022-05-11	707	711	694	698	12,900	698
2022-05-10	710	742	702	707	29,800	707
2022-05-09	735	735	716	716	7,700	716
2022-05-06	739	739	729	731	6,300	731
2022-05-02	723	739	723	735	6,600	735
2022-04-28	708	728	706	722	10,200	722
2022-04-27	728	728	700	707	18,000	707
2022-04-26	730	730	723	729	7,100	729
2022-04-25	711	726	708	726	8,400	726
2022-04-22	721	724	716	717	2,400	717
2022-04-21	712	727	712	727	2,800	727
2022-04-20	724	724	714	719	7,700	719
2022-04-19	704	719	704	719	4,900	719
2022-04-18	705	707	701	704	3,000	704
2022-04-15	713	713	705	705	2,400	705
2022-04-14	711	713	702	713	2,500	713
2022-04-13	698	705	698	705	4,700	705
2022-04-12	700	700	693	698	8,500	698
2022-04-11	699	718	696	701	5,700	701
2022-04-08	708	708	698	706	10,000	706
2022-04-07	721	721	709	711	6,000	711
2022-04-06	734	734	728	728	4,200	728
2022-04-05	754	754	734	743	6,500	743
2022-04-04	735	735	723	735	6,400	735
2022-04-01	731	740	729	740	3,000	740
2022-03-31	735	747	735	740	5,200	740
2022-03-30	752	753	736	750	9,300	750
2022-03-29	755	768	750	768	8,100	768
2022-03-28	769	770	750	755	5,500	755
2022-03-25	780	780	749	769	8,900	769
2022-03-24	753	761	747	760	7,300	760
2022-03-23	745	753	740	753	7,200	753
2022-03-22	744	744	739	743	10,200	743
2022-03-18	732	743	730	743	7,000	743
2022-03-17	727	733	724	733	7,100	733
2022-03-16	719	722	715	722	4,300	722
2022-03-15	719	719	698	710	4,100	710
2022-03-14	699	706	698	704	4,100	704
2022-03-11	697	713	696	700	9,400	700
2022-03-10	700	726	694	724	9,800	724
2022-03-09	696	696	680	680	12,100	680
2022-03-08	699	709	683	686	10,200	686
2022-03-07	723	726	698	698	9,600	698
2022-03-04	741	741	723	723	5,700	723
2022-03-03	743	743	737	741	1,900	741
2022-03-02	736	737	730	735	3,200	735
2022-03-01	743	746	736	736	6,900	736
2022-02-28	748	748	734	741	7,400	741
2022-02-25	750	752	739	751	10,600	751
2022-02-24	746	747	727	747	12,200	747
2022-02-22	750	757	747	747	8,600	747
2022-02-21	748	754	743	754	4,500	754
2022-02-18	739	748	739	748	3,300	748
2022-02-17	742	759	741	741	10,800	741
2022-02-16	749	749	741	742	3,200	742
2022-02-15	745	747	734	738	4,900	738
2022-02-14	745	745	735	738	3,500	738
2022-02-10	751	751	731	748	19,300	748
2022-02-09	728	751	726	751	9,300	751
2022-02-08	725	727	721	727	3,800	727
2022-02-07	714	722	714	718	5,800	718
2022-02-04	715	724	712	721	5,200	721
2022-02-03	727	727	716	716	3,200	716
2022-02-02	718	732	717	727	8,300	727
2022-02-01	718	718	712	714	3,600	714
2022-01-31	717	717	712	716	1,600	716
2022-01-28	710	710	699	708	5,500	708
2022-01-27	715	715	698	700	10,400	700
2022-01-26	721	721	703	706	8,900	706
2022-01-25	708	710	702	706	3,100	706
2022-01-24	708	711	704	708	4,500	708
2022-01-21	694	704	694	698	2,700	698
2022-01-20	700	703	694	697	8,100	697
2022-01-19	713	713	693	693	9,600	693
2022-01-18	715	719	705	706	5,900	706
2022-01-17	711	714	711	713	1,300	713
2022-01-14	711	712	707	711	6,000	711
2022-01-13	721	725	710	711	14,100	711
2022-01-12	711	719	711	719	4,600	719
2022-01-11	726	726	708	713	4,800	713
2022-01-07	714	721	711	711	5,000	711
2022-01-06	716	723	716	716	6,100	716
2022-01-05	730	734	729	729	2,700	729
2022-01-04	736	736	726	736	5,900	736

分割・併合履歴： [2017-09-27]1株→0.2株