ダイニチ工業(5951)の株価時系列情報
ダイニチ工業(5951)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 570 | 572 | 562 | 571 | 9,200 |
2009/12/29 | 562 | 568 | 562 | 568 | 5,200 |
2009/12/28 | 568 | 570 | 559 | 559 | 7,400 |
2009/12/25 | 566 | 566 | 559 | 561 | 9,900 |
2009/12/24 | 583 | 583 | 566 | 566 | 8,300 |
2009/12/22 | 582 | 586 | 564 | 564 | 13,200 |
2009/12/21 | 570 | 575 | 564 | 575 | 11,600 |
2009/12/18 | 557 | 566 | 556 | 563 | 12,600 |
2009/12/17 | 552 | 557 | 547 | 554 | 8,700 |
2009/12/16 | 549 | 557 | 548 | 550 | 10,500 |
2009/12/15 | 553 | 553 | 544 | 544 | 7,900 |
2009/12/14 | 562 | 562 | 536 | 549 | 12,500 |
2009/12/11 | 548 | 555 | 548 | 550 | 12,900 |
2009/12/10 | 540 | 554 | 540 | 544 | 6,000 |
2009/12/09 | 548 | 553 | 536 | 536 | 14,900 |
2009/12/08 | 550 | 556 | 542 | 544 | 8,700 |
2009/12/07 | 555 | 562 | 520 | 542 | 20,800 |
2009/12/04 | 561 | 562 | 545 | 546 | 3,700 |
2009/12/03 | 550 | 563 | 541 | 561 | 9,800 |
2009/12/02 | 555 | 565 | 548 | 550 | 8,800 |
2009/12/01 | 549 | 557 | 543 | 555 | 11,600 |
2009/11/30 | 540 | 549 | 537 | 549 | 9,100 |
2009/11/27 | 548 | 553 | 537 | 540 | 5,800 |
2009/11/26 | 541 | 550 | 537 | 547 | 6,100 |
2009/11/25 | 535 | 547 | 535 | 547 | 9,900 |
2009/11/24 | 560 | 565 | 555 | 555 | 10,900 |
2009/11/20 | 583 | 584 | 562 | 565 | 7,800 |
2009/11/19 | 565 | 587 | 561 | 587 | 8,900 |
2009/11/18 | 562 | 568 | 560 | 565 | 10,300 |
2009/11/17 | 578 | 579 | 558 | 572 | 9,500 |
2009/11/16 | 554 | 583 | 554 | 583 | 11,000 |
2009/11/13 | 568 | 588 | 561 | 564 | 7,500 |
2009/11/12 | 561 | 597 | 552 | 567 | 18,400 |
2009/11/11 | 568 | 569 | 561 | 563 | 9,100 |
2009/11/10 | 568 | 576 | 565 | 565 | 8,000 |
2009/11/09 | 572 | 580 | 564 | 567 | 12,200 |
2009/11/06 | 574 | 577 | 569 | 569 | 10,300 |
2009/11/05 | 587 | 587 | 565 | 574 | 12,400 |
2009/11/04 | 588 | 590 | 581 | 587 | 5,800 |
2009/11/02 | 595 | 595 | 572 | 588 | 13,000 |
2009/10/30 | 588 | 601 | 588 | 594 | 6,700 |
2009/10/29 | 583 | 587 | 573 | 578 | 15,700 |
2009/10/28 | 580 | 586 | 580 | 583 | 4,600 |
2009/10/27 | 611 | 611 | 580 | 585 | 16,300 |
2009/10/26 | 580 | 603 | 580 | 601 | 11,300 |
2009/10/23 | 595 | 600 | 581 | 581 | 8,200 |
2009/10/22 | 597 | 597 | 590 | 592 | 12,900 |
2009/10/21 | 592 | 609 | 591 | 597 | 8,500 |
2009/10/20 | 594 | 597 | 584 | 591 | 6,000 |
2009/10/19 | 580 | 589 | 575 | 587 | 8,800 |
2009/10/16 | 575 | 580 | 568 | 579 | 16,100 |
2009/10/15 | 580 | 589 | 573 | 576 | 10,200 |
2009/10/14 | 585 | 585 | 568 | 573 | 16,300 |
2009/10/13 | 588 | 597 | 585 | 590 | 6,100 |
2009/10/09 | 588 | 588 | 575 | 582 | 6,400 |
2009/10/08 | 589 | 589 | 572 | 583 | 8,100 |
2009/10/07 | 610 | 610 | 586 | 596 | 5,900 |
2009/10/06 | 605 | 605 | 580 | 605 | 10,300 |
2009/10/05 | 629 | 629 | 611 | 611 | 3,600 |
2009/10/02 | 643 | 643 | 616 | 628 | 8,600 |
2009/10/01 | 653 | 654 | 638 | 644 | 7,900 |
2009/09/30 | 650 | 664 | 650 | 663 | 4,400 |
2009/09/29 | 653 | 655 | 645 | 650 | 6,700 |
2009/09/28 | 656 | 663 | 645 | 663 | 7,300 |
2009/09/25 | 650 | 660 | 631 | 655 | 9,700 |
2009/09/24 | 645 | 669 | 645 | 657 | 11,900 |
2009/09/18 | 653 | 653 | 611 | 644 | 12,500 |
2009/09/17 | 648 | 653 | 638 | 653 | 9,400 |
2009/09/16 | 657 | 658 | 646 | 646 | 9,800 |
2009/09/15 | 646 | 662 | 646 | 653 | 4,200 |
2009/09/14 | 670 | 670 | 649 | 655 | 8,400 |
2009/09/11 | 668 | 676 | 661 | 670 | 19,800 |
2009/09/10 | 671 | 680 | 671 | 678 | 7,300 |
2009/09/09 | 675 | 675 | 667 | 670 | 6,800 |
2009/09/08 | 676 | 676 | 667 | 673 | 3,900 |
2009/09/07 | 680 | 680 | 667 | 672 | 5,900 |
2009/09/04 | 671 | 673 | 655 | 661 | 8,600 |
2009/09/03 | 679 | 686 | 665 | 673 | 9,600 |
2009/09/02 | 677 | 685 | 668 | 674 | 12,300 |
2009/09/01 | 680 | 690 | 680 | 683 | 10,000 |
2009/08/31 | 666 | 684 | 666 | 678 | 8,500 |
2009/08/28 | 665 | 679 | 625 | 666 | 17,800 |
2009/08/27 | 689 | 689 | 660 | 665 | 10,200 |
2009/08/26 | 670 | 686 | 664 | 680 | 13,500 |
2009/08/25 | 679 | 688 | 679 | 680 | 8,800 |
2009/08/24 | 690 | 695 | 685 | 689 | 14,300 |
2009/08/21 | 690 | 690 | 673 | 689 | 9,800 |
2009/08/20 | 680 | 697 | 674 | 690 | 17,000 |
2009/08/19 | 680 | 683 | 669 | 676 | 8,300 |
2009/08/18 | 676 | 686 | 671 | 680 | 12,600 |
2009/08/17 | 675 | 679 | 660 | 675 | 14,300 |
2009/08/14 | 670 | 700 | 670 | 679 | 18,100 |
2009/08/13 | 681 | 687 | 657 | 671 | 21,800 |
2009/08/12 | 680 | 690 | 680 | 687 | 6,400 |
2009/08/11 | 690 | 690 | 684 | 684 | 21,600 |
2009/08/10 | 679 | 690 | 675 | 690 | 17,100 |
2009/08/07 | 680 | 680 | 650 | 678 | 23,500 |
2009/08/06 | 676 | 688 | 676 | 680 | 26,500 |
2009/08/05 | 681 | 688 | 678 | 688 | 12,700 |
2009/08/04 | 688 | 688 | 676 | 679 | 10,000 |
2009/08/03 | 680 | 699 | 672 | 686 | 35,300 |
2009/07/31 | 690 | 690 | 685 | 685 | 7,100 |
2009/07/30 | 675 | 692 | 664 | 688 | 29,200 |
2009/07/29 | 675 | 680 | 671 | 680 | 37,100 |
2009/07/28 | 665 | 680 | 648 | 671 | 11,300 |
2009/07/27 | 671 | 690 | 665 | 674 | 20,300 |
2009/07/24 | 662 | 670 | 653 | 662 | 10,800 |
2009/07/23 | 659 | 669 | 656 | 656 | 19,200 |
2009/07/22 | 669 | 676 | 658 | 670 | 17,300 |
2009/07/21 | 656 | 683 | 656 | 674 | 37,700 |
2009/07/17 | 648 | 655 | 647 | 654 | 23,600 |
2009/07/16 | 647 | 649 | 640 | 649 | 31,300 |
2009/07/15 | 635 | 638 | 624 | 629 | 55,400 |
2009/07/14 | 655 | 656 | 630 | 633 | 48,100 |
2009/07/13 | 664 | 669 | 656 | 657 | 38,300 |
2009/07/10 | 648 | 670 | 645 | 664 | 43,300 |
2009/07/09 | 675 | 698 | 640 | 649 | 71,000 |
2009/07/08 | 648 | 678 | 646 | 672 | 42,500 |
2009/07/07 | 620 | 646 | 619 | 642 | 32,500 |
2009/07/06 | 618 | 621 | 616 | 619 | 23,500 |
2009/07/03 | 607 | 618 | 604 | 610 | 19,800 |
2009/07/02 | 615 | 617 | 600 | 608 | 42,600 |
2009/07/01 | 583 | 590 | 583 | 585 | 11,000 |
2009/06/30 | 576 | 590 | 576 | 589 | 19,500 |
2009/06/29 | 583 | 585 | 577 | 580 | 9,100 |
2009/06/26 | 573 | 579 | 564 | 573 | 5,400 |
2009/06/25 | 560 | 574 | 556 | 573 | 11,100 |
2009/06/24 | 558 | 561 | 556 | 559 | 5,300 |
2009/06/23 | 561 | 561 | 546 | 558 | 8,200 |
2009/06/22 | 564 | 565 | 556 | 562 | 11,700 |
2009/06/19 | 556 | 561 | 552 | 558 | 5,800 |
2009/06/18 | 555 | 560 | 549 | 555 | 4,100 |
2009/06/17 | 555 | 562 | 548 | 548 | 10,100 |
2009/06/16 | 565 | 565 | 555 | 555 | 16,300 |
2009/06/15 | 559 | 566 | 554 | 558 | 7,700 |
2009/06/12 | 545 | 559 | 545 | 559 | 14,000 |
2009/06/11 | 540 | 553 | 538 | 552 | 10,800 |
2009/06/10 | 549 | 561 | 545 | 558 | 3,500 |
2009/06/09 | 553 | 554 | 547 | 549 | 3,500 |
2009/06/08 | 569 | 569 | 556 | 556 | 3,400 |
2009/06/05 | 570 | 570 | 560 | 564 | 3,000 |
2009/06/04 | 556 | 570 | 550 | 560 | 13,500 |
2009/06/03 | 557 | 560 | 554 | 556 | 4,600 |
2009/06/02 | 558 | 558 | 553 | 554 | 5,500 |
2009/06/01 | 554 | 559 | 543 | 544 | 14,200 |
2009/05/29 | 553 | 554 | 552 | 552 | 9,400 |
2009/05/28 | 550 | 559 | 550 | 552 | 7,600 |
2009/05/27 | 565 | 565 | 560 | 560 | 4,400 |
2009/05/26 | 564 | 565 | 559 | 561 | 5,400 |
2009/05/25 | 547 | 567 | 547 | 557 | 18,200 |
2009/05/22 | 541 | 545 | 531 | 544 | 9,900 |
2009/05/21 | 539 | 544 | 534 | 539 | 4,300 |
2009/05/20 | 538 | 540 | 532 | 537 | 6,200 |
2009/05/19 | 528 | 538 | 528 | 538 | 8,500 |
2009/05/18 | 528 | 530 | 524 | 525 | 9,900 |
2009/05/15 | 529 | 532 | 525 | 528 | 5,200 |
2009/05/14 | 532 | 538 | 527 | 527 | 8,100 |
2009/05/13 | 531 | 548 | 531 | 548 | 7,800 |
2009/05/12 | 550 | 550 | 538 | 538 | 7,300 |
2009/05/11 | 573 | 576 | 540 | 547 | 28,100 |
2009/05/08 | 513 | 525 | 513 | 523 | 11,300 |
2009/05/07 | 523 | 525 | 518 | 520 | 6,400 |
2009/05/01 | 517 | 520 | 505 | 510 | 4,500 |
2009/04/30 | 502 | 519 | 502 | 518 | 7,700 |
2009/04/28 | 507 | 508 | 495 | 497 | 5,800 |
2009/04/27 | 510 | 521 | 497 | 500 | 4,400 |
2009/04/24 | 514 | 515 | 502 | 509 | 7,700 |
2009/04/23 | 505 | 523 | 491 | 517 | 22,000 |
2009/04/22 | 534 | 535 | 525 | 525 | 7,200 |
2009/04/21 | 543 | 544 | 529 | 539 | 7,200 |
2009/04/20 | 540 | 554 | 540 | 549 | 4,000 |
2009/04/17 | 553 | 555 | 544 | 550 | 4,100 |
2009/04/16 | 538 | 549 | 538 | 543 | 8,400 |
2009/04/15 | 543 | 543 | 536 | 539 | 2,800 |
2009/04/14 | 537 | 543 | 532 | 543 | 6,400 |
2009/04/13 | 556 | 565 | 541 | 541 | 5,000 |
2009/04/10 | 566 | 566 | 548 | 561 | 1,900 |
2009/04/09 | 544 | 566 | 533 | 566 | 5,400 |
2009/04/08 | 553 | 558 | 545 | 545 | 3,000 |
2009/04/07 | 547 | 559 | 544 | 558 | 5,000 |
2009/04/06 | 570 | 580 | 553 | 556 | 6,300 |
2009/04/03 | 575 | 575 | 561 | 564 | 4,000 |
2009/04/02 | 582 | 583 | 568 | 580 | 5,000 |
2009/04/01 | 564 | 575 | 562 | 575 | 5,000 |
2009/03/31 | 578 | 580 | 560 | 564 | 7,600 |
2009/03/30 | 583 | 585 | 577 | 579 | 10,500 |
2009/03/27 | 590 | 590 | 583 | 583 | 7,600 |
2009/03/26 | 587 | 590 | 577 | 590 | 5,000 |
2009/03/25 | 585 | 595 | 570 | 595 | 14,800 |
2009/03/24 | 594 | 594 | 578 | 582 | 16,800 |
2009/03/23 | 589 | 591 | 581 | 590 | 6,600 |
2009/03/19 | 597 | 598 | 574 | 587 | 6,500 |
2009/03/18 | 570 | 572 | 560 | 571 | 7,600 |
2009/03/17 | 546 | 573 | 545 | 572 | 8,300 |
2009/03/16 | 575 | 585 | 523 | 546 | 14,100 |
2009/03/13 | 552 | 589 | 552 | 553 | 23,800 |
2009/03/12 | 545 | 545 | 537 | 544 | 5,200 |
2009/03/11 | 528 | 542 | 528 | 541 | 4,700 |
2009/03/10 | 515 | 525 | 511 | 521 | 2,200 |
2009/03/09 | 519 | 530 | 516 | 520 | 3,700 |
2009/03/06 | 532 | 535 | 512 | 525 | 7,700 |
2009/03/05 | 508 | 546 | 500 | 513 | 12,200 |
2009/03/04 | 480 | 498 | 472 | 498 | 4,500 |
2009/03/03 | 492 | 492 | 477 | 479 | 3,000 |
2009/03/02 | 490 | 493 | 489 | 490 | 5,600 |
2009/02/27 | 485 | 489 | 474 | 489 | 8,500 |
2009/02/26 | 456 | 480 | 456 | 480 | 4,000 |
2009/02/25 | 453 | 461 | 452 | 455 | 4,000 |
2009/02/24 | 460 | 460 | 455 | 457 | 3,000 |
2009/02/23 | 483 | 483 | 470 | 471 | 3,500 |
2009/02/20 | 493 | 497 | 480 | 493 | 5,700 |
2009/02/19 | 489 | 489 | 480 | 488 | 5,500 |
2009/02/18 | 485 | 485 | 468 | 468 | 3,300 |
2009/02/17 | 495 | 497 | 489 | 490 | 3,000 |
2009/02/16 | 470 | 497 | 470 | 492 | 7,200 |
2009/02/13 | 486 | 497 | 485 | 485 | 6,100 |
2009/02/12 | 484 | 488 | 480 | 481 | 4,700 |
2009/02/10 | 497 | 506 | 483 | 490 | 4,900 |
2009/02/09 | 495 | 500 | 495 | 495 | 1,500 |
2009/02/06 | 498 | 504 | 489 | 493 | 3,000 |
2009/02/05 | 485 | 508 | 483 | 504 | 9,500 |
2009/02/04 | 497 | 498 | 485 | 492 | 4,500 |
2009/02/03 | 498 | 509 | 496 | 502 | 8,700 |
2009/02/02 | 511 | 512 | 495 | 497 | 5,300 |
2009/01/30 | 505 | 517 | 500 | 517 | 6,500 |
2009/01/29 | 534 | 534 | 513 | 522 | 8,400 |
2009/01/28 | 528 | 535 | 504 | 526 | 5,800 |
2009/01/27 | 506 | 533 | 501 | 531 | 7,200 |
2009/01/26 | 482 | 516 | 482 | 501 | 7,200 |
2009/01/23 | 501 | 513 | 496 | 497 | 9,400 |
2009/01/22 | 547 | 547 | 499 | 516 | 26,900 |
2009/01/21 | 544 | 548 | 544 | 544 | 6,100 |
2009/01/20 | 536 | 557 | 536 | 552 | 3,600 |
2009/01/19 | 550 | 550 | 535 | 546 | 7,600 |
2009/01/16 | 529 | 556 | 529 | 556 | 13,500 |
2009/01/15 | 485 | 525 | 481 | 524 | 14,000 |
2009/01/14 | 500 | 509 | 488 | 505 | 17,500 |
2009/01/13 | 556 | 557 | 515 | 525 | 10,800 |
2009/01/09 | 572 | 578 | 572 | 575 | 2,100 |
2009/01/08 | 592 | 592 | 570 | 577 | 4,500 |
2009/01/07 | 600 | 604 | 597 | 597 | 9,300 |
2009/01/06 | 600 | 600 | 590 | 599 | 6,600 |
2009/01/05 | 580 | 590 | 579 | 580 | 9,800 |