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 |
---|---|---|---|---|---|
1999/12/30 | 280 | 300 | 280 | 280 | 5,600 |
1999/12/29 | 290 | 295 | 290 | 290 | 6,300 |
1999/12/28 | 295 | 295 | 290 | 290 | 1,900 |
1999/12/27 | 295 | 295 | 275 | 280 | 9,000 |
1999/12/24 | 280 | 285 | 271 | 285 | 21,300 |
1999/12/22 | 295 | 295 | 285 | 285 | 24,100 |
1999/12/21 | 300 | 300 | 295 | 295 | 2,600 |
1999/12/20 | 290 | 300 | 287 | 300 | 10,400 |
1999/12/17 | 290 | 290 | 287 | 289 | 19,400 |
1999/12/16 | 290 | 291 | 290 | 290 | 7,400 |
1999/12/15 | 290 | 295 | 289 | 290 | 6,200 |
1999/12/14 | 295 | 300 | 290 | 290 | 10,600 |
1999/12/13 | 290 | 300 | 290 | 295 | 3,400 |
1999/12/10 | 285 | 290 | 285 | 289 | 700 |
1999/12/09 | 290 | 299 | 290 | 299 | 3,300 |
1999/12/08 | 296 | 300 | 290 | 290 | 28,600 |
1999/12/07 | 296 | 300 | 296 | 300 | 4,000 |
1999/12/06 | 300 | 300 | 296 | 296 | 9,900 |
1999/12/03 | 298 | 301 | 298 | 301 | 10,100 |
1999/12/02 | 300 | 300 | 298 | 298 | 14,800 |
1999/12/01 | 300 | 309 | 291 | 300 | 26,600 |
1999/11/30 | 310 | 310 | 300 | 300 | 11,900 |
1999/11/29 | 310 | 318 | 310 | 310 | 12,100 |
1999/11/26 | 320 | 320 | 310 | 310 | 12,200 |
1999/11/25 | 320 | 324 | 310 | 324 | 7,900 |
1999/11/24 | 321 | 321 | 310 | 310 | 17,500 |
1999/11/22 | 300 | 302 | 300 | 302 | 17,500 |
1999/11/19 | 300 | 305 | 300 | 300 | 12,700 |
1999/11/18 | 300 | 302 | 300 | 302 | 7,600 |
1999/11/17 | 299 | 300 | 298 | 300 | 8,200 |
1999/11/16 | 297 | 300 | 290 | 298 | 8,800 |
1999/11/15 | 300 | 301 | 298 | 298 | 9,300 |
1999/11/12 | 300 | 301 | 300 | 301 | 19,600 |
1999/11/11 | 300 | 300 | 295 | 300 | 7,000 |
1999/11/10 | 305 | 305 | 295 | 295 | 24,400 |
1999/11/09 | 305 | 306 | 305 | 306 | 3,100 |
1999/11/08 | 311 | 312 | 306 | 306 | 16,300 |
1999/11/05 | 311 | 311 | 310 | 311 | 13,600 |
1999/11/04 | 310 | 311 | 309 | 311 | 12,900 |
1999/11/02 | 311 | 311 | 310 | 310 | 8,100 |
1999/11/01 | 314 | 314 | 308 | 308 | 12,300 |
1999/10/29 | 310 | 314 | 310 | 314 | 6,400 |
1999/10/28 | 315 | 320 | 305 | 310 | 8,700 |
1999/10/27 | 322 | 322 | 320 | 320 | 5,800 |
1999/10/26 | 326 | 327 | 325 | 327 | 5,200 |
1999/10/25 | 324 | 327 | 324 | 326 | 8,200 |
1999/10/22 | 320 | 328 | 320 | 320 | 22,200 |
1999/10/21 | 315 | 319 | 315 | 318 | 5,100 |
1999/10/20 | 315 | 317 | 313 | 313 | 4,900 |
1999/10/19 | 315 | 316 | 315 | 316 | 5,500 |
1999/10/18 | 320 | 320 | 313 | 319 | 3,100 |
1999/10/15 | 322 | 327 | 321 | 321 | 14,000 |
1999/10/14 | 329 | 329 | 322 | 327 | 6,700 |
1999/10/13 | 325 | 330 | 325 | 330 | 900 |
1999/10/12 | 322 | 330 | 322 | 330 | 3,500 |
1999/10/08 | 331 | 334 | 321 | 321 | 15,900 |
1999/10/07 | 335 | 336 | 330 | 330 | 8,500 |
1999/10/06 | 335 | 336 | 330 | 330 | 11,000 |
1999/10/05 | 335 | 339 | 335 | 335 | 9,100 |
1999/10/04 | 335 | 335 | 332 | 335 | 7,700 |
1999/10/01 | 340 | 340 | 332 | 335 | 3,300 |
1999/09/30 | 340 | 340 | 331 | 340 | 3,600 |
1999/09/29 | 330 | 340 | 330 | 340 | 5,800 |
1999/09/28 | 326 | 340 | 326 | 340 | 9,300 |
1999/09/27 | 345 | 345 | 334 | 345 | 12,200 |
1999/09/24 | 342 | 349 | 342 | 349 | 7,400 |
1999/09/22 | 350 | 350 | 350 | 350 | 5,800 |
1999/09/21 | 367 | 370 | 350 | 350 | 14,200 |
1999/09/20 | 379 | 379 | 365 | 365 | 2,400 |
1999/09/17 | 380 | 387 | 360 | 361 | 4,200 |
1999/09/16 | 370 | 370 | 370 | 370 | 1,200 |
1999/09/14 | 380 | 380 | 380 | 380 | 100 |
1999/09/13 | 389 | 389 | 375 | 375 | 900 |
1999/09/10 | 393 | 393 | 393 | 393 | 100 |
1999/09/09 | 370 | 389 | 365 | 389 | 3,000 |
1999/09/08 | 370 | 370 | 370 | 370 | 5,100 |
1999/09/07 | 370 | 370 | 366 | 370 | 6,200 |
1999/09/06 | 387 | 390 | 370 | 370 | 9,400 |
1999/09/03 | 380 | 389 | 380 | 387 | 8,600 |
1999/09/02 | 380 | 380 | 371 | 380 | 2,100 |
1999/09/01 | 370 | 380 | 370 | 373 | 6,700 |
1999/08/31 | 380 | 380 | 370 | 370 | 6,400 |
1999/08/30 | 380 | 380 | 370 | 380 | 6,100 |
1999/08/27 | 380 | 380 | 370 | 370 | 5,200 |
1999/08/26 | 382 | 382 | 370 | 380 | 7,900 |
1999/08/25 | 379 | 380 | 370 | 380 | 4,100 |
1999/08/24 | 379 | 379 | 379 | 379 | 2,000 |
1999/08/23 | 371 | 376 | 371 | 376 | 700 |
1999/08/20 | 365 | 365 | 365 | 365 | 200 |
1999/08/19 | 360 | 380 | 350 | 380 | 12,300 |
1999/08/18 | 380 | 380 | 370 | 370 | 6,700 |
1999/08/17 | 385 | 385 | 370 | 370 | 3,300 |
1999/08/16 | 380 | 385 | 374 | 385 | 3,400 |
1999/08/13 | 389 | 389 | 371 | 389 | 1,600 |
1999/08/12 | 370 | 371 | 370 | 370 | 3,800 |
1999/08/11 | 375 | 380 | 375 | 380 | 4,700 |
1999/08/10 | 375 | 375 | 375 | 375 | 1,500 |
1999/08/09 | 369 | 369 | 369 | 369 | 500 |
1999/08/06 | 371 | 371 | 369 | 369 | 7,900 |
1999/08/05 | 375 | 390 | 370 | 370 | 10,900 |
1999/08/04 | 375 | 375 | 375 | 375 | 1,400 |
1999/08/03 | 383 | 383 | 375 | 375 | 8,900 |
1999/08/02 | 381 | 385 | 375 | 385 | 5,300 |
1999/07/30 | 376 | 389 | 375 | 389 | 8,500 |
1999/07/29 | 371 | 375 | 371 | 375 | 6,400 |
1999/07/28 | 378 | 378 | 378 | 378 | 2,200 |
1999/07/27 | 380 | 380 | 370 | 378 | 17,700 |
1999/07/26 | 385 | 389 | 376 | 378 | 4,600 |
1999/07/23 | 376 | 389 | 376 | 389 | 11,000 |
1999/07/22 | 404 | 408 | 400 | 400 | 17,100 |
1999/07/21 | 411 | 411 | 402 | 410 | 4,200 |
1999/07/19 | 410 | 410 | 403 | 406 | 18,600 |
1999/07/16 | 380 | 391 | 380 | 381 | 6,600 |
1999/07/15 | 400 | 400 | 380 | 380 | 12,600 |
1999/07/14 | 402 | 402 | 395 | 400 | 29,100 |
1999/07/13 | 402 | 409 | 400 | 401 | 20,200 |
1999/07/12 | 410 | 417 | 401 | 401 | 9,200 |
1999/07/09 | 410 | 413 | 400 | 405 | 28,900 |
1999/07/08 | 400 | 425 | 400 | 410 | 60,600 |
1999/07/07 | 389 | 400 | 389 | 400 | 30,700 |
1999/07/06 | 390 | 393 | 380 | 381 | 24,500 |
1999/07/05 | 380 | 393 | 377 | 380 | 35,800 |
1999/07/02 | 365 | 370 | 365 | 370 | 17,300 |
1999/07/01 | 361 | 370 | 361 | 366 | 13,600 |
1999/06/30 | 365 | 375 | 356 | 370 | 21,900 |
1999/06/29 | 370 | 371 | 360 | 360 | 12,400 |
1999/06/28 | 376 | 378 | 371 | 371 | 13,600 |
1999/06/25 | 370 | 375 | 366 | 375 | 9,300 |
1999/06/24 | 378 | 378 | 370 | 370 | 7,100 |
1999/06/23 | 375 | 380 | 370 | 370 | 17,500 |
1999/06/22 | 370 | 375 | 360 | 375 | 24,200 |
1999/06/21 | 355 | 374 | 353 | 370 | 12,500 |
1999/06/18 | 352 | 361 | 352 | 353 | 17,600 |
1999/06/17 | 348 | 357 | 346 | 354 | 28,300 |
1999/06/16 | 340 | 340 | 331 | 331 | 2,200 |
1999/06/15 | 340 | 340 | 328 | 331 | 6,900 |
1999/06/14 | 347 | 347 | 340 | 340 | 2,400 |
1999/06/11 | 341 | 348 | 341 | 348 | 10,400 |
1999/06/10 | 330 | 340 | 326 | 340 | 6,700 |
1999/06/08 | 329 | 329 | 320 | 320 | 3,300 |
1999/06/07 | 330 | 330 | 325 | 330 | 2,300 |
1999/06/04 | 325 | 330 | 320 | 320 | 6,200 |
1999/06/03 | 325 | 325 | 325 | 325 | 1,100 |
1999/06/02 | 330 | 330 | 322 | 330 | 1,600 |
1999/06/01 | 330 | 330 | 320 | 320 | 3,400 |
1999/05/31 | 330 | 330 | 325 | 325 | 1,900 |
1999/05/28 | 325 | 325 | 320 | 325 | 6,400 |
1999/05/27 | 326 | 327 | 325 | 325 | 1,300 |
1999/05/26 | 330 | 330 | 327 | 330 | 2,200 |
1999/05/25 | 330 | 330 | 326 | 327 | 6,900 |
1999/05/24 | 331 | 338 | 325 | 327 | 14,500 |
1999/05/21 | 331 | 340 | 330 | 330 | 11,700 |
1999/05/20 | 336 | 349 | 331 | 332 | 5,200 |
1999/05/19 | 342 | 345 | 331 | 331 | 12,300 |
1999/05/18 | 339 | 350 | 336 | 339 | 5,700 |
1999/05/17 | 340 | 341 | 340 | 341 | 2,600 |
1999/05/14 | 350 | 352 | 340 | 340 | 16,200 |
1999/05/13 | 351 | 351 | 341 | 350 | 4,400 |
1999/05/12 | 345 | 345 | 341 | 341 | 3,400 |
1999/05/11 | 361 | 361 | 346 | 346 | 9,300 |
1999/05/10 | 369 | 369 | 360 | 360 | 8,800 |
1999/05/07 | 360 | 380 | 360 | 360 | 24,400 |
1999/05/06 | 340 | 350 | 340 | 350 | 5,400 |
1999/04/30 | 335 | 336 | 335 | 336 | 6,900 |
1999/04/28 | 340 | 340 | 335 | 335 | 16,700 |
1999/04/27 | 340 | 340 | 335 | 340 | 9,500 |
1999/04/26 | 340 | 340 | 330 | 330 | 8,800 |
1999/04/23 | 338 | 340 | 330 | 340 | 9,000 |
1999/04/22 | 339 | 339 | 333 | 333 | 7,300 |
1999/04/21 | 326 | 340 | 326 | 331 | 2,800 |
1999/04/20 | 345 | 345 | 321 | 340 | 15,100 |
1999/04/19 | 357 | 362 | 345 | 345 | 5,000 |
1999/04/16 | 351 | 351 | 342 | 342 | 14,000 |
1999/04/15 | 365 | 365 | 350 | 360 | 15,400 |
1999/04/14 | 365 | 370 | 361 | 362 | 16,500 |
1999/04/13 | 361 | 365 | 361 | 365 | 14,200 |
1999/04/12 | 395 | 395 | 355 | 365 | 42,000 |
1999/04/09 | 380 | 410 | 375 | 380 | 157,000 |
1999/04/08 | 385 | 385 | 356 | 370 | 113,500 |
1999/04/07 | 301 | 380 | 301 | 380 | 132,700 |
1999/04/06 | 300 | 305 | 299 | 300 | 16,500 |
1999/04/05 | 300 | 300 | 295 | 300 | 20,100 |
1999/04/02 | 296 | 300 | 295 | 296 | 8,400 |
1999/04/01 | 304 | 304 | 295 | 295 | 5,400 |
1999/03/31 | 295 | 300 | 295 | 300 | 5,800 |
1999/03/30 | 297 | 304 | 295 | 300 | 7,000 |
1999/03/29 | 300 | 305 | 295 | 295 | 14,600 |
1999/03/26 | 300 | 310 | 300 | 300 | 11,800 |
1999/03/25 | 305 | 315 | 305 | 307 | 19,400 |
1999/03/24 | 299 | 308 | 299 | 304 | 33,700 |
1999/03/23 | 290 | 299 | 290 | 298 | 64,600 |
1999/03/19 | 315 | 315 | 312 | 315 | 13,500 |
1999/03/18 | 318 | 320 | 315 | 315 | 5,500 |
1999/03/17 | 315 | 315 | 311 | 311 | 5,800 |
1999/03/16 | 315 | 320 | 310 | 310 | 9,500 |
1999/03/15 | 310 | 311 | 306 | 310 | 12,300 |
1999/03/12 | 314 | 314 | 305 | 305 | 27,300 |
1999/03/11 | 315 | 315 | 311 | 311 | 3,500 |
1999/03/10 | 315 | 315 | 310 | 310 | 7,400 |
1999/03/09 | 320 | 320 | 315 | 315 | 5,000 |
1999/03/08 | 318 | 319 | 315 | 315 | 8,900 |
1999/03/05 | 310 | 318 | 310 | 318 | 24,700 |
1999/03/04 | 318 | 318 | 310 | 310 | 3,000 |
1999/03/03 | 314 | 314 | 310 | 312 | 6,200 |
1999/03/02 | 314 | 314 | 310 | 310 | 14,000 |
1999/03/01 | 315 | 315 | 310 | 314 | 4,000 |
1999/02/26 | 314 | 314 | 307 | 310 | 3,900 |
1999/02/25 | 308 | 315 | 308 | 308 | 11,200 |
1999/02/24 | 315 | 319 | 307 | 307 | 9,100 |
1999/02/23 | 305 | 319 | 305 | 319 | 11,700 |
1999/02/22 | 305 | 310 | 302 | 305 | 18,500 |
1999/02/19 | 304 | 305 | 304 | 305 | 3,600 |
1999/02/18 | 305 | 305 | 303 | 303 | 4,700 |
1999/02/17 | 305 | 309 | 305 | 305 | 2,900 |
1999/02/16 | 305 | 305 | 305 | 305 | 1,600 |
1999/02/15 | 305 | 309 | 305 | 305 | 2,800 |
1999/02/12 | 309 | 309 | 305 | 305 | 2,400 |
1999/02/10 | 305 | 305 | 303 | 304 | 4,200 |
1999/02/09 | 309 | 309 | 305 | 305 | 3,100 |
1999/02/08 | 310 | 310 | 309 | 309 | 1,400 |
1999/02/05 | 315 | 315 | 305 | 310 | 4,400 |
1999/02/04 | 310 | 310 | 310 | 310 | 2,800 |
1999/02/03 | 302 | 315 | 302 | 310 | 5,300 |
1999/02/02 | 310 | 310 | 303 | 303 | 1,500 |
1999/02/01 | 303 | 310 | 303 | 305 | 4,900 |
1999/01/29 | 310 | 310 | 303 | 303 | 4,600 |
1999/01/28 | 310 | 310 | 307 | 310 | 2,200 |
1999/01/27 | 315 | 315 | 306 | 310 | 2,200 |
1999/01/26 | 305 | 305 | 305 | 305 | 900 |
1999/01/25 | 303 | 304 | 303 | 304 | 2,100 |
1999/01/22 | 310 | 315 | 310 | 310 | 3,500 |
1999/01/21 | 303 | 310 | 303 | 310 | 4,100 |
1999/01/20 | 310 | 310 | 303 | 310 | 6,200 |
1999/01/19 | 302 | 305 | 302 | 302 | 8,500 |
1999/01/18 | 301 | 301 | 301 | 301 | 500 |
1999/01/14 | 310 | 310 | 301 | 301 | 1,100 |
1999/01/13 | 310 | 310 | 310 | 310 | 900 |
1999/01/12 | 310 | 310 | 300 | 310 | 2,300 |
1999/01/11 | 320 | 320 | 310 | 310 | 1,500 |
1999/01/08 | 305 | 305 | 305 | 305 | 500 |
1999/01/07 | 300 | 310 | 300 | 310 | 2,700 |
1999/01/06 | 310 | 310 | 310 | 310 | 1,200 |
1999/01/05 | 310 | 313 | 310 | 310 | 3,100 |