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 |
---|---|---|---|---|---|
1998/12/30 | 304 | 310 | 304 | 310 | 1,100 |
1998/12/29 | 305 | 306 | 302 | 304 | 4,500 |
1998/12/28 | 315 | 315 | 305 | 314 | 1,300 |
1998/12/25 | 310 | 315 | 310 | 310 | 2,500 |
1998/12/24 | 309 | 309 | 305 | 305 | 6,000 |
1998/12/22 | 305 | 306 | 305 | 306 | 3,200 |
1998/12/21 | 310 | 315 | 305 | 305 | 6,700 |
1998/12/18 | 315 | 315 | 310 | 310 | 4,600 |
1998/12/17 | 315 | 315 | 305 | 305 | 4,300 |
1998/12/16 | 305 | 320 | 305 | 320 | 2,700 |
1998/12/15 | 300 | 305 | 300 | 305 | 7,500 |
1998/12/14 | 313 | 313 | 302 | 302 | 9,500 |
1998/12/11 | 315 | 317 | 315 | 317 | 2,500 |
1998/12/10 | 315 | 320 | 315 | 318 | 5,200 |
1998/12/09 | 325 | 325 | 316 | 317 | 11,400 |
1998/12/08 | 316 | 320 | 316 | 316 | 3,500 |
1998/12/07 | 315 | 315 | 311 | 315 | 4,300 |
1998/12/04 | 315 | 315 | 315 | 315 | 1,900 |
1998/12/03 | 320 | 325 | 310 | 315 | 22,900 |
1998/12/02 | 326 | 326 | 315 | 315 | 2,700 |
1998/12/01 | 325 | 330 | 310 | 310 | 26,700 |
1998/11/30 | 318 | 330 | 315 | 327 | 43,500 |
1998/11/27 | 301 | 307 | 301 | 304 | 49,800 |
1998/11/26 | 301 | 306 | 298 | 300 | 59,900 |
1998/11/25 | 300 | 305 | 300 | 300 | 36,100 |
1998/11/24 | 302 | 302 | 300 | 302 | 26,400 |
1998/11/20 | 305 | 305 | 300 | 300 | 16,700 |
1998/11/19 | 315 | 315 | 300 | 300 | 16,700 |
1998/11/18 | 305 | 305 | 300 | 300 | 1,000 |
1998/11/17 | 305 | 305 | 305 | 305 | 9,900 |
1998/11/16 | 305 | 305 | 305 | 305 | 500 |
1998/11/13 | 305 | 305 | 305 | 305 | 100 |
1998/11/12 | 300 | 300 | 296 | 296 | 2,100 |
1998/11/11 | 300 | 300 | 300 | 300 | 2,000 |
1998/11/10 | 300 | 300 | 300 | 300 | 2,000 |
1998/11/09 | 295 | 300 | 295 | 300 | 3,200 |
1998/11/06 | 295 | 301 | 295 | 299 | 15,500 |
1998/11/05 | 304 | 304 | 300 | 301 | 10,800 |
1998/11/04 | 300 | 304 | 300 | 304 | 7,400 |
1998/11/02 | 300 | 300 | 300 | 300 | 300 |
1998/10/30 | 305 | 305 | 300 | 300 | 700 |
1998/10/29 | 300 | 305 | 300 | 305 | 6,600 |
1998/10/28 | 300 | 300 | 300 | 300 | 1,100 |
1998/10/27 | 300 | 300 | 300 | 300 | 4,100 |
1998/10/26 | 300 | 300 | 300 | 300 | 1,000 |
1998/10/23 | 300 | 300 | 290 | 290 | 13,600 |
1998/10/22 | 310 | 310 | 300 | 300 | 5,400 |
1998/10/20 | 310 | 310 | 310 | 310 | 200 |
1998/10/14 | 313 | 313 | 313 | 313 | 700 |
1998/10/13 | 317 | 318 | 282 | 283 | 3,400 |
1998/10/12 | 318 | 318 | 318 | 318 | 600 |
1998/10/09 | 318 | 318 | 318 | 318 | 4,500 |
1998/10/08 | 300 | 300 | 300 | 300 | 2,600 |
1998/10/07 | 300 | 310 | 300 | 300 | 6,000 |
1998/10/06 | 300 | 300 | 300 | 300 | 100 |
1998/10/05 | 318 | 318 | 318 | 318 | 800 |
1998/10/02 | 320 | 320 | 295 | 295 | 17,100 |
1998/10/01 | 305 | 305 | 302 | 302 | 9,900 |
1998/09/30 | 305 | 320 | 305 | 320 | 3,400 |
1998/09/29 | 305 | 305 | 305 | 305 | 1,100 |
1998/09/28 | 305 | 305 | 305 | 305 | 1,200 |
1998/09/25 | 310 | 320 | 310 | 320 | 3,100 |
1998/09/24 | 303 | 303 | 303 | 303 | 200 |
1998/09/22 | 302 | 302 | 302 | 302 | 1,600 |
1998/09/21 | 322 | 322 | 302 | 302 | 700 |
1998/09/18 | 302 | 302 | 302 | 302 | 200 |
1998/09/17 | 301 | 301 | 301 | 301 | 100 |
1998/09/16 | 300 | 301 | 300 | 301 | 3,500 |
1998/09/14 | 302 | 302 | 300 | 300 | 1,000 |
1998/09/11 | 302 | 302 | 302 | 302 | 2,000 |
1998/09/10 | 336 | 336 | 336 | 336 | 100 |
1998/09/09 | 301 | 301 | 301 | 301 | 11,100 |
1998/09/08 | 320 | 320 | 301 | 301 | 23,100 |
1998/09/07 | 340 | 340 | 305 | 310 | 25,800 |
1998/09/04 | 340 | 340 | 340 | 340 | 2,400 |
1998/09/03 | 340 | 343 | 340 | 340 | 4,000 |
1998/09/02 | 330 | 340 | 330 | 340 | 1,900 |
1998/09/01 | 315 | 343 | 308 | 330 | 2,700 |
1998/08/31 | 335 | 335 | 300 | 300 | 5,000 |
1998/08/28 | 350 | 350 | 335 | 335 | 13,100 |
1998/08/27 | 350 | 350 | 350 | 350 | 7,200 |
1998/08/26 | 335 | 350 | 335 | 350 | 7,100 |
1998/08/25 | 330 | 350 | 330 | 335 | 3,500 |
1998/08/24 | 335 | 335 | 335 | 335 | 400 |
1998/08/20 | 350 | 350 | 350 | 350 | 2,000 |
1998/08/19 | 340 | 340 | 335 | 335 | 400 |
1998/08/18 | 345 | 345 | 345 | 345 | 700 |
1998/08/14 | 350 | 350 | 345 | 345 | 2,200 |
1998/08/13 | 351 | 351 | 350 | 350 | 2,100 |
1998/08/12 | 350 | 350 | 330 | 335 | 6,000 |
1998/08/10 | 379 | 379 | 379 | 379 | 900 |
1998/08/07 | 349 | 349 | 349 | 349 | 100 |
1998/08/06 | 350 | 350 | 349 | 349 | 23,500 |
1998/08/05 | 358 | 360 | 350 | 350 | 4,400 |
1998/08/04 | 360 | 360 | 358 | 360 | 7,300 |
1998/08/03 | 380 | 380 | 360 | 360 | 17,400 |
1998/07/31 | 380 | 380 | 380 | 380 | 6,100 |
1998/07/30 | 385 | 390 | 385 | 390 | 13,500 |
1998/07/29 | 390 | 390 | 385 | 385 | 600 |
1998/07/28 | 372 | 380 | 372 | 380 | 1,100 |
1998/07/27 | 380 | 380 | 380 | 380 | 1,000 |
1998/07/24 | 380 | 380 | 380 | 380 | 3,800 |
1998/07/23 | 375 | 380 | 375 | 380 | 2,400 |
1998/07/22 | 384 | 384 | 380 | 380 | 62,200 |
1998/07/21 | 387 | 387 | 380 | 381 | 3,200 |
1998/07/17 | 399 | 400 | 390 | 390 | 11,500 |
1998/07/16 | 400 | 410 | 399 | 400 | 10,000 |
1998/07/15 | 400 | 410 | 400 | 410 | 7,900 |
1998/07/14 | 390 | 410 | 390 | 410 | 7,600 |
1998/07/13 | 400 | 400 | 390 | 390 | 10,000 |
1998/07/10 | 400 | 420 | 400 | 409 | 129,600 |
1998/07/09 | 398 | 400 | 390 | 400 | 21,400 |
1998/07/08 | 372 | 385 | 372 | 380 | 13,500 |
1998/07/07 | 355 | 373 | 355 | 370 | 9,700 |
1998/07/06 | 356 | 357 | 350 | 350 | 10,400 |
1998/07/03 | 350 | 351 | 350 | 350 | 1,100 |
1998/07/02 | 370 | 377 | 360 | 365 | 7,100 |
1998/07/01 | 340 | 378 | 340 | 353 | 3,400 |
1998/06/30 | 340 | 340 | 333 | 340 | 8,200 |
1998/06/29 | 330 | 335 | 330 | 330 | 7,000 |
1998/06/26 | 340 | 345 | 320 | 320 | 6,400 |
1998/06/25 | 335 | 340 | 326 | 340 | 15,500 |
1998/06/24 | 320 | 330 | 320 | 330 | 10,200 |
1998/06/23 | 316 | 317 | 316 | 316 | 3,600 |