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 |
---|---|---|---|---|---|
2000/12/29 | 261 | 265 | 261 | 264 | 5,100 |
2000/12/28 | 261 | 261 | 261 | 261 | 4,300 |
2000/12/27 | 262 | 265 | 261 | 261 | 1,100 |
2000/12/26 | 263 | 265 | 261 | 261 | 2,800 |
2000/12/25 | 261 | 267 | 261 | 262 | 7,900 |
2000/12/22 | 260 | 266 | 260 | 261 | 4,000 |
2000/12/21 | 271 | 271 | 266 | 266 | 8,400 |
2000/12/20 | 274 | 274 | 271 | 271 | 3,500 |
2000/12/19 | 275 | 275 | 271 | 271 | 13,100 |
2000/12/18 | 275 | 275 | 271 | 271 | 5,600 |
2000/12/15 | 275 | 275 | 270 | 270 | 500 |
2000/12/14 | 275 | 275 | 270 | 270 | 7,400 |
2000/12/13 | 275 | 278 | 275 | 275 | 1,200 |
2000/12/12 | 275 | 278 | 275 | 275 | 3,300 |
2000/12/11 | 272 | 277 | 270 | 271 | 2,800 |
2000/12/08 | 273 | 273 | 270 | 270 | 4,400 |
2000/12/07 | 275 | 279 | 275 | 279 | 3,700 |
2000/12/06 | 270 | 280 | 270 | 271 | 8,000 |
2000/12/05 | 281 | 281 | 270 | 270 | 3,200 |
2000/12/04 | 265 | 282 | 265 | 282 | 7,800 |
2000/12/01 | 265 | 265 | 260 | 261 | 3,000 |
2000/11/30 | 265 | 265 | 262 | 262 | 7,800 |
2000/11/29 | 258 | 261 | 258 | 261 | 3,200 |
2000/11/28 | 259 | 264 | 257 | 257 | 4,800 |
2000/11/27 | 265 | 265 | 257 | 258 | 4,600 |
2000/11/24 | 258 | 258 | 256 | 256 | 3,100 |
2000/11/22 | 257 | 258 | 256 | 257 | 6,200 |
2000/11/21 | 258 | 258 | 257 | 257 | 2,400 |
2000/11/20 | 259 | 259 | 256 | 257 | 4,600 |
2000/11/17 | 257 | 262 | 256 | 260 | 2,100 |
2000/11/16 | 260 | 262 | 257 | 258 | 4,300 |
2000/11/15 | 262 | 262 | 258 | 258 | 1,100 |
2000/11/14 | 258 | 262 | 258 | 262 | 6,400 |
2000/11/13 | 260 | 260 | 258 | 258 | 6,600 |
2000/11/10 | 260 | 265 | 260 | 265 | 3,500 |
2000/11/09 | 260 | 265 | 260 | 265 | 18,800 |
2000/11/08 | 263 | 263 | 260 | 260 | 3,500 |
2000/11/07 | 264 | 268 | 262 | 268 | 2,200 |
2000/11/06 | 269 | 269 | 260 | 260 | 3,600 |
2000/11/02 | 269 | 269 | 269 | 269 | 1,300 |
2000/11/01 | 261 | 265 | 260 | 260 | 3,000 |
2000/10/31 | 260 | 268 | 258 | 260 | 6,900 |
2000/10/30 | 268 | 268 | 258 | 258 | 15,400 |
2000/10/27 | 267 | 267 | 261 | 261 | 2,600 |
2000/10/26 | 262 | 265 | 260 | 265 | 8,600 |
2000/10/25 | 261 | 265 | 261 | 263 | 7,200 |
2000/10/24 | 267 | 267 | 267 | 267 | 1,100 |
2000/10/23 | 264 | 268 | 264 | 268 | 3,000 |
2000/10/20 | 261 | 269 | 261 | 261 | 900 |
2000/10/19 | 264 | 264 | 255 | 260 | 5,800 |
2000/10/18 | 265 | 265 | 250 | 265 | 29,900 |
2000/10/17 | 269 | 269 | 265 | 268 | 8,500 |
2000/10/16 | 266 | 270 | 265 | 269 | 1,900 |
2000/10/13 | 265 | 270 | 265 | 270 | 6,300 |
2000/10/12 | 268 | 273 | 265 | 265 | 10,900 |
2000/10/11 | 270 | 270 | 270 | 270 | 2,100 |
2000/10/10 | 267 | 270 | 266 | 266 | 10,000 |
2000/10/06 | 268 | 275 | 266 | 266 | 3,100 |
2000/10/05 | 276 | 276 | 268 | 268 | 11,300 |
2000/10/04 | 273 | 273 | 270 | 270 | 8,100 |
2000/10/03 | 276 | 276 | 272 | 272 | 7,100 |
2000/10/02 | 270 | 276 | 266 | 275 | 12,300 |
2000/09/29 | 276 | 276 | 265 | 266 | 7,900 |
2000/09/28 | 279 | 279 | 266 | 276 | 1,500 |
2000/09/27 | 265 | 280 | 265 | 280 | 7,300 |
2000/09/26 | 269 | 274 | 269 | 269 | 5,600 |
2000/09/25 | 269 | 269 | 269 | 269 | 1,300 |
2000/09/22 | 268 | 270 | 265 | 265 | 17,800 |
2000/09/21 | 272 | 272 | 265 | 269 | 23,100 |
2000/09/20 | 279 | 279 | 270 | 272 | 6,800 |
2000/09/19 | 273 | 273 | 268 | 268 | 5,700 |
2000/09/18 | 271 | 273 | 270 | 273 | 5,600 |
2000/09/14 | 273 | 274 | 270 | 274 | 14,200 |
2000/09/13 | 270 | 275 | 270 | 275 | 2,100 |
2000/09/12 | 270 | 278 | 270 | 278 | 1,400 |
2000/09/11 | 271 | 271 | 271 | 271 | 5,900 |
2000/09/08 | 275 | 280 | 271 | 271 | 11,400 |
2000/09/07 | 275 | 275 | 270 | 275 | 8,800 |
2000/09/06 | 285 | 285 | 271 | 274 | 3,700 |
2000/09/05 | 289 | 289 | 285 | 289 | 2,900 |
2000/09/04 | 285 | 290 | 285 | 285 | 2,600 |
2000/09/01 | 289 | 289 | 289 | 289 | 200 |
2000/08/31 | 289 | 289 | 285 | 285 | 4,500 |
2000/08/30 | 286 | 286 | 286 | 286 | 300 |
2000/08/29 | 290 | 290 | 289 | 289 | 1,100 |
2000/08/28 | 286 | 286 | 281 | 281 | 1,100 |
2000/08/25 | 290 | 290 | 290 | 290 | 300 |
2000/08/24 | 290 | 290 | 289 | 289 | 300 |
2000/08/22 | 281 | 282 | 280 | 280 | 4,500 |
2000/08/21 | 281 | 281 | 280 | 280 | 2,200 |
2000/08/18 | 289 | 289 | 281 | 281 | 2,400 |
2000/08/17 | 289 | 289 | 289 | 289 | 100 |
2000/08/16 | 286 | 294 | 280 | 290 | 4,100 |
2000/08/15 | 280 | 288 | 280 | 285 | 3,000 |
2000/08/14 | 276 | 280 | 276 | 280 | 5,500 |
2000/08/11 | 271 | 275 | 270 | 275 | 2,100 |
2000/08/10 | 275 | 275 | 275 | 275 | 2,000 |
2000/08/09 | 270 | 275 | 270 | 275 | 4,100 |
2000/08/08 | 270 | 270 | 270 | 270 | 4,000 |
2000/08/07 | 267 | 270 | 267 | 270 | 3,700 |
2000/08/04 | 270 | 270 | 265 | 265 | 6,100 |
2000/08/03 | 275 | 275 | 270 | 270 | 9,300 |
2000/08/02 | 271 | 271 | 270 | 270 | 6,000 |
2000/08/01 | 275 | 275 | 271 | 271 | 5,000 |
2000/07/31 | 278 | 278 | 270 | 270 | 21,700 |
2000/07/28 | 280 | 280 | 275 | 280 | 8,200 |
2000/07/27 | 280 | 280 | 277 | 280 | 11,300 |
2000/07/26 | 280 | 280 | 276 | 280 | 22,600 |
2000/07/25 | 283 | 283 | 275 | 280 | 5,000 |
2000/07/24 | 288 | 292 | 287 | 287 | 2,900 |
2000/07/21 | 287 | 290 | 287 | 287 | 2,200 |
2000/07/19 | 287 | 288 | 287 | 287 | 3,400 |
2000/07/18 | 305 | 307 | 285 | 285 | 15,000 |
2000/07/17 | 303 | 306 | 298 | 306 | 17,900 |
2000/07/14 | 298 | 300 | 298 | 298 | 32,600 |
2000/07/13 | 298 | 299 | 288 | 298 | 14,200 |
2000/07/12 | 295 | 300 | 294 | 299 | 24,900 |
2000/07/11 | 290 | 294 | 290 | 293 | 11,900 |
2000/07/10 | 295 | 295 | 286 | 288 | 15,200 |
2000/07/07 | 290 | 295 | 282 | 282 | 15,500 |
2000/07/06 | 282 | 290 | 280 | 290 | 20,700 |
2000/07/05 | 286 | 290 | 279 | 279 | 43,300 |
2000/07/04 | 295 | 296 | 285 | 285 | 49,600 |
2000/07/03 | 287 | 295 | 285 | 285 | 38,900 |
2000/06/30 | 284 | 284 | 280 | 284 | 8,200 |
2000/06/29 | 271 | 285 | 271 | 285 | 15,300 |
2000/06/28 | 268 | 272 | 268 | 270 | 15,400 |
2000/06/27 | 270 | 270 | 268 | 268 | 7,300 |
2000/06/26 | 271 | 271 | 270 | 270 | 3,500 |
2000/06/23 | 271 | 271 | 266 | 270 | 7,400 |
2000/06/22 | 270 | 272 | 264 | 271 | 2,300 |
2000/06/21 | 267 | 267 | 263 | 265 | 18,200 |
2000/06/20 | 272 | 272 | 266 | 267 | 17,500 |
2000/06/19 | 284 | 285 | 276 | 276 | 24,000 |
2000/06/16 | 272 | 290 | 272 | 289 | 48,100 |
2000/06/15 | 265 | 265 | 265 | 265 | 8,400 |
2000/06/14 | 266 | 268 | 261 | 261 | 17,500 |
2000/06/13 | 260 | 265 | 260 | 260 | 9,500 |
2000/06/12 | 258 | 258 | 256 | 258 | 14,900 |
2000/06/09 | 256 | 259 | 255 | 256 | 7,100 |
2000/06/08 | 256 | 260 | 256 | 256 | 7,600 |
2000/06/07 | 260 | 260 | 258 | 258 | 9,300 |
2000/06/06 | 262 | 262 | 256 | 256 | 9,800 |
2000/06/05 | 267 | 267 | 257 | 257 | 7,300 |
2000/06/02 | 260 | 260 | 256 | 256 | 6,500 |
2000/06/01 | 258 | 258 | 252 | 255 | 10,600 |
2000/05/31 | 259 | 259 | 258 | 259 | 11,700 |
2000/05/30 | 260 | 262 | 259 | 260 | 15,200 |
2000/05/29 | 266 | 266 | 260 | 260 | 4,200 |
2000/05/26 | 261 | 266 | 260 | 266 | 12,600 |
2000/05/25 | 270 | 270 | 252 | 267 | 14,200 |
2000/05/24 | 275 | 275 | 261 | 270 | 10,900 |
2000/05/23 | 266 | 275 | 266 | 275 | 4,100 |
2000/05/22 | 275 | 279 | 261 | 279 | 16,100 |
2000/05/19 | 280 | 280 | 275 | 280 | 12,300 |
2000/05/18 | 290 | 290 | 275 | 275 | 20,900 |
2000/05/17 | 291 | 291 | 280 | 280 | 10,400 |
2000/05/16 | 299 | 299 | 285 | 285 | 12,400 |
2000/05/15 | 280 | 285 | 276 | 280 | 14,800 |
2000/05/12 | 280 | 285 | 275 | 280 | 25,100 |
2000/05/11 | 290 | 290 | 280 | 280 | 4,200 |
2000/05/10 | 298 | 298 | 297 | 297 | 6,300 |
2000/05/09 | 300 | 300 | 275 | 299 | 3,300 |
2000/05/08 | 310 | 310 | 289 | 303 | 7,200 |
2000/05/02 | 306 | 306 | 306 | 306 | 15,500 |
2000/05/01 | 306 | 310 | 304 | 305 | 34,600 |
2000/04/28 | 281 | 304 | 271 | 304 | 37,400 |
2000/04/27 | 292 | 292 | 284 | 290 | 7,000 |
2000/04/26 | 285 | 298 | 284 | 295 | 28,800 |
2000/04/25 | 269 | 280 | 265 | 278 | 19,700 |
2000/04/24 | 289 | 290 | 289 | 289 | 6,300 |
2000/04/21 | 281 | 289 | 281 | 289 | 12,300 |
2000/04/20 | 281 | 281 | 281 | 281 | 4,300 |
2000/04/19 | 290 | 290 | 265 | 280 | 10,300 |
2000/04/18 | 295 | 295 | 280 | 280 | 19,500 |
2000/04/17 | 292 | 295 | 280 | 280 | 7,900 |
2000/04/14 | 300 | 305 | 300 | 305 | 6,100 |
2000/04/13 | 300 | 310 | 300 | 305 | 5,300 |
2000/04/12 | 305 | 310 | 300 | 310 | 4,900 |
2000/04/11 | 322 | 322 | 305 | 305 | 12,100 |
2000/04/10 | 295 | 330 | 295 | 330 | 16,600 |
2000/04/07 | 293 | 299 | 293 | 299 | 2,000 |
2000/04/06 | 280 | 298 | 280 | 298 | 3,400 |
2000/04/05 | 298 | 299 | 280 | 299 | 4,700 |
2000/04/04 | 299 | 300 | 299 | 299 | 3,000 |
2000/04/03 | 312 | 312 | 297 | 300 | 3,400 |
2000/03/31 | 325 | 325 | 305 | 315 | 3,900 |
2000/03/30 | 330 | 330 | 310 | 325 | 5,300 |
2000/03/29 | 330 | 330 | 330 | 330 | 2,700 |
2000/03/28 | 310 | 330 | 310 | 330 | 3,800 |
2000/03/27 | 340 | 340 | 300 | 340 | 29,900 |
2000/03/24 | 340 | 370 | 330 | 335 | 138,400 |
2000/03/23 | 330 | 340 | 311 | 340 | 51,600 |
2000/03/22 | 310 | 345 | 310 | 340 | 91,000 |
2000/03/21 | 300 | 305 | 295 | 300 | 97,100 |
2000/03/17 | 265 | 290 | 265 | 290 | 47,100 |
2000/03/16 | 270 | 273 | 268 | 270 | 13,400 |
2000/03/15 | 260 | 262 | 260 | 260 | 9,300 |
2000/03/14 | 260 | 270 | 260 | 261 | 18,000 |
2000/03/13 | 258 | 265 | 258 | 260 | 13,100 |
2000/03/10 | 258 | 265 | 255 | 255 | 27,300 |
2000/03/09 | 260 | 260 | 258 | 258 | 27,200 |
2000/03/08 | 268 | 268 | 260 | 260 | 20,400 |
2000/03/07 | 270 | 270 | 263 | 268 | 14,000 |
2000/03/06 | 270 | 270 | 270 | 270 | 31,300 |
2000/03/03 | 271 | 274 | 270 | 270 | 11,700 |
2000/03/02 | 279 | 279 | 270 | 270 | 7,300 |
2000/03/01 | 270 | 274 | 269 | 269 | 28,900 |
2000/02/29 | 269 | 274 | 269 | 269 | 4,500 |
2000/02/28 | 263 | 263 | 263 | 263 | 4,200 |
2000/02/25 | 270 | 270 | 263 | 263 | 13,200 |
2000/02/24 | 271 | 271 | 270 | 270 | 2,000 |
2000/02/23 | 275 | 275 | 271 | 271 | 17,500 |
2000/02/22 | 270 | 275 | 270 | 275 | 4,200 |
2000/02/21 | 270 | 271 | 270 | 270 | 4,300 |
2000/02/18 | 280 | 280 | 272 | 272 | 3,600 |
2000/02/17 | 280 | 280 | 279 | 280 | 16,600 |
2000/02/16 | 272 | 281 | 272 | 280 | 17,200 |
2000/02/15 | 280 | 290 | 280 | 289 | 2,000 |
2000/02/14 | 280 | 280 | 280 | 280 | 12,600 |
2000/02/10 | 285 | 285 | 280 | 280 | 19,600 |
2000/02/09 | 285 | 285 | 282 | 282 | 3,300 |
2000/02/08 | 286 | 287 | 280 | 282 | 4,900 |
2000/02/07 | 280 | 287 | 280 | 287 | 4,300 |
2000/02/04 | 280 | 288 | 280 | 288 | 3,800 |
2000/02/03 | 287 | 288 | 280 | 288 | 8,600 |
2000/02/02 | 280 | 289 | 280 | 289 | 4,300 |
2000/02/01 | 289 | 289 | 282 | 289 | 2,600 |
2000/01/31 | 294 | 294 | 283 | 289 | 4,200 |
2000/01/28 | 294 | 294 | 280 | 294 | 4,200 |
2000/01/27 | 281 | 296 | 281 | 296 | 2,200 |
2000/01/26 | 278 | 300 | 275 | 298 | 37,400 |
2000/01/25 | 278 | 278 | 275 | 278 | 9,600 |
2000/01/24 | 277 | 280 | 275 | 280 | 4,500 |
2000/01/21 | 273 | 275 | 273 | 275 | 8,400 |
2000/01/20 | 274 | 275 | 272 | 273 | 6,300 |
2000/01/19 | 273 | 275 | 272 | 274 | 10,200 |
2000/01/18 | 275 | 277 | 275 | 275 | 12,400 |
2000/01/17 | 275 | 280 | 273 | 273 | 17,200 |
2000/01/14 | 277 | 277 | 273 | 275 | 12,900 |
2000/01/13 | 275 | 276 | 270 | 276 | 10,800 |
2000/01/12 | 275 | 275 | 275 | 275 | 7,700 |
2000/01/11 | 281 | 285 | 275 | 275 | 25,200 |
2000/01/07 | 294 | 295 | 285 | 285 | 1,300 |
2000/01/06 | 280 | 295 | 279 | 295 | 5,800 |
2000/01/05 | 281 | 300 | 281 | 300 | 2,500 |
2000/01/04 | 310 | 310 | 281 | 281 | 6,500 |