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 |
---|---|---|---|---|---|
2001/12/28 | 364 | 368 | 363 | 363 | 5,000 |
2001/12/27 | 370 | 375 | 370 | 370 | 11,300 |
2001/12/26 | 370 | 370 | 361 | 365 | 18,400 |
2001/12/25 | 360 | 365 | 350 | 355 | 8,500 |
2001/12/21 | 367 | 371 | 361 | 361 | 21,800 |
2001/12/20 | 360 | 374 | 360 | 362 | 19,100 |
2001/12/19 | 370 | 370 | 351 | 351 | 12,900 |
2001/12/18 | 370 | 375 | 369 | 369 | 11,100 |
2001/12/17 | 379 | 379 | 370 | 374 | 16,800 |
2001/12/14 | 365 | 367 | 365 | 366 | 5,700 |
2001/12/13 | 375 | 377 | 366 | 366 | 9,500 |
2001/12/12 | 365 | 373 | 365 | 370 | 11,900 |
2001/12/11 | 371 | 375 | 370 | 375 | 11,600 |
2001/12/10 | 379 | 379 | 375 | 375 | 2,400 |
2001/12/07 | 375 | 376 | 370 | 376 | 2,700 |
2001/12/06 | 380 | 380 | 373 | 373 | 1,900 |
2001/12/05 | 380 | 382 | 375 | 382 | 1,800 |
2001/12/04 | 384 | 384 | 375 | 375 | 11,000 |
2001/12/03 | 385 | 390 | 381 | 382 | 8,400 |
2001/11/30 | 377 | 383 | 376 | 380 | 3,800 |
2001/11/29 | 376 | 380 | 375 | 380 | 1,600 |
2001/11/28 | 383 | 384 | 373 | 373 | 7,000 |
2001/11/27 | 382 | 385 | 379 | 384 | 7,700 |
2001/11/26 | 378 | 384 | 373 | 384 | 5,600 |
2001/11/22 | 385 | 385 | 372 | 373 | 9,100 |
2001/11/21 | 385 | 385 | 385 | 385 | 700 |
2001/11/20 | 385 | 385 | 372 | 372 | 6,900 |
2001/11/19 | 375 | 390 | 375 | 380 | 13,100 |
2001/11/16 | 384 | 384 | 355 | 373 | 13,900 |
2001/11/15 | 385 | 390 | 384 | 384 | 8,100 |
2001/11/14 | 390 | 390 | 382 | 385 | 10,600 |
2001/11/13 | 387 | 393 | 382 | 383 | 14,200 |
2001/11/12 | 374 | 396 | 374 | 387 | 18,400 |
2001/11/09 | 370 | 374 | 369 | 374 | 13,500 |
2001/11/08 | 361 | 374 | 361 | 374 | 15,300 |
2001/11/07 | 350 | 360 | 350 | 360 | 24,100 |
2001/11/06 | 351 | 355 | 350 | 352 | 22,200 |
2001/11/05 | 351 | 351 | 345 | 350 | 17,800 |
2001/11/02 | 358 | 358 | 349 | 349 | 11,800 |
2001/11/01 | 354 | 354 | 350 | 350 | 6,600 |
2001/10/31 | 359 | 359 | 352 | 352 | 2,300 |
2001/10/30 | 353 | 357 | 350 | 357 | 8,500 |
2001/10/29 | 350 | 360 | 346 | 358 | 10,200 |
2001/10/26 | 350 | 350 | 345 | 346 | 18,200 |
2001/10/25 | 350 | 350 | 344 | 350 | 15,300 |
2001/10/24 | 347 | 350 | 346 | 346 | 3,000 |
2001/10/23 | 346 | 350 | 345 | 345 | 4,000 |
2001/10/22 | 349 | 349 | 340 | 345 | 3,800 |
2001/10/19 | 350 | 350 | 350 | 350 | 2,500 |
2001/10/18 | 346 | 350 | 346 | 350 | 6,000 |
2001/10/17 | 347 | 347 | 344 | 344 | 4,200 |
2001/10/16 | 347 | 347 | 344 | 344 | 5,200 |
2001/10/15 | 348 | 350 | 345 | 347 | 6,400 |
2001/10/12 | 352 | 353 | 350 | 353 | 4,900 |
2001/10/11 | 356 | 356 | 350 | 351 | 3,900 |
2001/10/10 | 345 | 364 | 345 | 356 | 6,200 |
2001/10/09 | 349 | 349 | 344 | 345 | 3,600 |
2001/10/05 | 346 | 349 | 346 | 349 | 3,000 |
2001/10/04 | 350 | 354 | 341 | 341 | 9,500 |
2001/10/03 | 355 | 355 | 350 | 351 | 7,100 |
2001/10/02 | 345 | 354 | 345 | 354 | 4,200 |
2001/10/01 | 350 | 350 | 345 | 345 | 900 |
2001/09/28 | 345 | 345 | 338 | 340 | 4,300 |
2001/09/27 | 340 | 345 | 340 | 345 | 200 |
2001/09/26 | 350 | 350 | 340 | 340 | 5,700 |
2001/09/25 | 342 | 349 | 342 | 348 | 4,100 |
2001/09/21 | 350 | 355 | 340 | 340 | 18,800 |
2001/09/20 | 360 | 360 | 350 | 350 | 6,100 |
2001/09/19 | 344 | 355 | 342 | 350 | 8,700 |
2001/09/18 | 343 | 343 | 343 | 343 | 400 |
2001/09/17 | 342 | 342 | 342 | 342 | 13,000 |
2001/09/14 | 326 | 345 | 326 | 342 | 6,900 |
2001/09/13 | 320 | 325 | 320 | 325 | 5,000 |
2001/09/12 | 340 | 340 | 320 | 320 | 17,600 |
2001/09/11 | 351 | 351 | 341 | 345 | 16,000 |
2001/09/10 | 369 | 369 | 351 | 360 | 13,100 |
2001/09/07 | 356 | 375 | 351 | 369 | 64,000 |
2001/09/06 | 386 | 410 | 386 | 400 | 27,400 |
2001/09/05 | 385 | 394 | 385 | 393 | 31,700 |
2001/09/04 | 375 | 386 | 375 | 386 | 32,300 |
2001/09/03 | 378 | 390 | 376 | 385 | 21,800 |
2001/08/31 | 375 | 378 | 371 | 375 | 21,700 |
2001/08/30 | 376 | 380 | 360 | 380 | 10,800 |
2001/08/29 | 380 | 380 | 373 | 373 | 1,900 |
2001/08/28 | 372 | 372 | 370 | 370 | 4,800 |
2001/08/27 | 389 | 389 | 366 | 366 | 16,400 |
2001/08/24 | 365 | 380 | 365 | 375 | 30,000 |
2001/08/23 | 355 | 355 | 345 | 345 | 2,500 |
2001/08/22 | 340 | 355 | 338 | 355 | 6,000 |
2001/08/21 | 340 | 340 | 338 | 338 | 9,400 |
2001/08/20 | 346 | 350 | 343 | 343 | 2,200 |
2001/08/17 | 345 | 345 | 340 | 345 | 3,300 |
2001/08/16 | 345 | 350 | 340 | 350 | 7,200 |
2001/08/15 | 340 | 350 | 340 | 342 | 20,500 |
2001/08/14 | 335 | 345 | 335 | 340 | 7,100 |
2001/08/13 | 340 | 350 | 340 | 340 | 4,600 |
2001/08/10 | 344 | 355 | 344 | 355 | 4,000 |
2001/08/09 | 356 | 360 | 350 | 360 | 9,900 |
2001/08/08 | 360 | 360 | 356 | 356 | 5,000 |
2001/08/07 | 365 | 370 | 360 | 362 | 2,900 |
2001/08/06 | 362 | 362 | 362 | 362 | 5,100 |
2001/08/03 | 366 | 366 | 366 | 366 | 4,700 |
2001/08/02 | 373 | 373 | 366 | 366 | 2,900 |
2001/08/01 | 379 | 379 | 366 | 366 | 7,000 |
2001/07/31 | 375 | 379 | 375 | 375 | 10,000 |
2001/07/30 | 379 | 380 | 370 | 375 | 6,800 |
2001/07/27 | 380 | 380 | 375 | 379 | 2,400 |
2001/07/26 | 370 | 380 | 370 | 380 | 19,700 |
2001/07/25 | 370 | 375 | 370 | 375 | 14,000 |
2001/07/24 | 370 | 375 | 370 | 370 | 14,600 |
2001/07/23 | 380 | 380 | 370 | 375 | 8,500 |
2001/07/19 | 383 | 390 | 375 | 380 | 10,400 |
2001/07/18 | 384 | 385 | 380 | 383 | 28,800 |
2001/07/17 | 375 | 385 | 375 | 385 | 31,700 |
2001/07/16 | 375 | 375 | 370 | 375 | 7,600 |
2001/07/13 | 380 | 380 | 370 | 375 | 11,900 |
2001/07/12 | 369 | 380 | 369 | 380 | 9,100 |
2001/07/11 | 375 | 375 | 367 | 370 | 11,200 |
2001/07/10 | 365 | 383 | 365 | 383 | 12,100 |
2001/07/09 | 373 | 375 | 361 | 365 | 49,300 |
2001/07/06 | 390 | 390 | 371 | 373 | 17,500 |
2001/07/05 | 400 | 400 | 380 | 393 | 29,200 |
2001/07/04 | 410 | 410 | 399 | 400 | 19,500 |
2001/07/03 | 400 | 411 | 400 | 410 | 35,300 |
2001/07/02 | 410 | 410 | 400 | 410 | 56,900 |
2001/06/29 | 408 | 415 | 406 | 411 | 59,000 |
2001/06/28 | 405 | 406 | 397 | 406 | 94,900 |
2001/06/27 | 385 | 400 | 380 | 400 | 133,500 |
2001/06/26 | 370 | 379 | 364 | 379 | 13,100 |
2001/06/25 | 362 | 372 | 350 | 361 | 33,700 |
2001/06/22 | 362 | 367 | 358 | 362 | 27,400 |
2001/06/21 | 380 | 380 | 370 | 372 | 90,100 |
2001/06/20 | 355 | 380 | 355 | 375 | 112,100 |
2001/06/19 | 348 | 350 | 335 | 350 | 69,800 |
2001/06/18 | 330 | 330 | 321 | 325 | 20,800 |
2001/06/15 | 316 | 320 | 316 | 320 | 1,400 |
2001/06/14 | 322 | 322 | 315 | 320 | 5,500 |
2001/06/13 | 320 | 322 | 320 | 322 | 15,700 |
2001/06/12 | 327 | 327 | 325 | 325 | 3,600 |
2001/06/11 | 339 | 339 | 325 | 326 | 13,100 |
2001/06/08 | 320 | 340 | 320 | 340 | 31,500 |
2001/06/07 | 316 | 320 | 316 | 320 | 2,000 |
2001/06/06 | 316 | 317 | 316 | 317 | 1,300 |
2001/06/05 | 315 | 315 | 310 | 315 | 3,200 |
2001/06/04 | 322 | 322 | 310 | 310 | 7,100 |
2001/06/01 | 324 | 325 | 317 | 317 | 3,700 |
2001/05/31 | 310 | 322 | 310 | 322 | 25,500 |
2001/05/30 | 319 | 319 | 311 | 319 | 8,500 |
2001/05/29 | 322 | 330 | 322 | 322 | 4,300 |
2001/05/28 | 322 | 322 | 322 | 322 | 3,800 |
2001/05/25 | 321 | 325 | 321 | 322 | 5,500 |
2001/05/24 | 322 | 322 | 320 | 320 | 2,500 |
2001/05/23 | 330 | 330 | 322 | 322 | 9,000 |
2001/05/22 | 339 | 339 | 330 | 330 | 7,900 |
2001/05/21 | 345 | 345 | 337 | 340 | 14,400 |
2001/05/18 | 335 | 345 | 331 | 345 | 19,000 |
2001/05/17 | 345 | 346 | 336 | 336 | 42,100 |
2001/05/16 | 320 | 340 | 320 | 336 | 50,800 |
2001/05/15 | 327 | 327 | 321 | 321 | 9,600 |
2001/05/14 | 323 | 327 | 323 | 327 | 7,700 |
2001/05/11 | 325 | 325 | 322 | 322 | 7,800 |
2001/05/10 | 310 | 323 | 310 | 321 | 5,800 |
2001/05/09 | 320 | 324 | 319 | 319 | 35,700 |
2001/05/08 | 329 | 329 | 325 | 325 | 12,700 |
2001/05/07 | 323 | 330 | 321 | 327 | 56,400 |
2001/05/02 | 319 | 319 | 312 | 319 | 33,700 |
2001/05/01 | 315 | 319 | 315 | 318 | 18,300 |
2001/04/27 | 312 | 318 | 310 | 315 | 37,800 |
2001/04/26 | 319 | 319 | 310 | 310 | 40,800 |
2001/04/25 | 293 | 320 | 293 | 319 | 47,900 |
2001/04/24 | 295 | 295 | 293 | 293 | 5,300 |
2001/04/23 | 295 | 296 | 293 | 293 | 14,700 |
2001/04/20 | 295 | 295 | 293 | 295 | 3,200 |
2001/04/19 | 296 | 296 | 293 | 295 | 4,400 |
2001/04/18 | 298 | 299 | 295 | 298 | 6,700 |
2001/04/17 | 294 | 299 | 294 | 297 | 30,000 |
2001/04/16 | 293 | 298 | 293 | 294 | 7,800 |
2001/04/13 | 295 | 295 | 291 | 292 | 9,900 |
2001/04/12 | 297 | 297 | 292 | 292 | 4,300 |
2001/04/11 | 291 | 297 | 291 | 297 | 3,600 |
2001/04/10 | 299 | 299 | 290 | 290 | 7,400 |
2001/04/09 | 297 | 300 | 295 | 298 | 4,500 |
2001/04/06 | 296 | 296 | 290 | 295 | 10,500 |
2001/04/05 | 290 | 293 | 288 | 290 | 4,000 |
2001/04/04 | 285 | 294 | 285 | 293 | 1,300 |
2001/04/03 | 290 | 295 | 290 | 295 | 18,500 |
2001/04/02 | 291 | 293 | 290 | 290 | 2,500 |
2001/03/30 | 294 | 294 | 288 | 290 | 9,200 |
2001/03/29 | 283 | 293 | 283 | 293 | 6,600 |
2001/03/28 | 287 | 287 | 281 | 283 | 8,500 |
2001/03/27 | 304 | 304 | 286 | 287 | 10,000 |
2001/03/26 | 301 | 310 | 301 | 309 | 49,300 |
2001/03/23 | 296 | 300 | 295 | 298 | 16,900 |
2001/03/22 | 300 | 300 | 295 | 295 | 23,000 |
2001/03/21 | 298 | 298 | 286 | 291 | 18,700 |
2001/03/19 | 295 | 295 | 290 | 291 | 7,300 |
2001/03/16 | 280 | 280 | 280 | 280 | 7,400 |
2001/03/15 | 285 | 293 | 285 | 286 | 3,600 |
2001/03/14 | 295 | 295 | 285 | 294 | 2,200 |
2001/03/13 | 281 | 290 | 281 | 285 | 15,300 |
2001/03/12 | 286 | 295 | 284 | 285 | 10,500 |
2001/03/09 | 290 | 295 | 290 | 295 | 5,400 |
2001/03/08 | 290 | 290 | 286 | 290 | 3,300 |
2001/03/07 | 295 | 295 | 286 | 286 | 12,900 |
2001/03/06 | 284 | 292 | 284 | 290 | 6,200 |
2001/03/05 | 293 | 293 | 284 | 284 | 2,600 |
2001/03/02 | 294 | 295 | 285 | 286 | 26,200 |
2001/03/01 | 293 | 295 | 290 | 290 | 6,800 |
2001/02/28 | 293 | 293 | 290 | 293 | 4,100 |
2001/02/27 | 293 | 295 | 285 | 290 | 2,400 |
2001/02/26 | 280 | 293 | 280 | 293 | 11,700 |
2001/02/23 | 290 | 290 | 285 | 285 | 6,100 |
2001/02/22 | 285 | 285 | 285 | 285 | 1,100 |
2001/02/21 | 292 | 292 | 287 | 290 | 3,500 |
2001/02/20 | 285 | 292 | 284 | 292 | 3,400 |
2001/02/19 | 291 | 292 | 286 | 286 | 5,400 |
2001/02/16 | 287 | 292 | 287 | 292 | 4,000 |
2001/02/15 | 283 | 283 | 282 | 282 | 4,900 |
2001/02/14 | 285 | 295 | 283 | 283 | 16,100 |
2001/02/13 | 285 | 285 | 281 | 285 | 9,900 |
2001/02/09 | 284 | 286 | 280 | 281 | 7,300 |
2001/02/08 | 280 | 285 | 280 | 284 | 600 |
2001/02/07 | 280 | 285 | 280 | 282 | 6,700 |
2001/02/06 | 283 | 288 | 283 | 283 | 800 |
2001/02/05 | 280 | 283 | 280 | 283 | 1,300 |
2001/02/02 | 289 | 289 | 288 | 289 | 3,300 |
2001/02/01 | 289 | 289 | 289 | 289 | 1,100 |
2001/01/31 | 280 | 289 | 271 | 289 | 10,700 |
2001/01/30 | 284 | 284 | 283 | 284 | 1,200 |
2001/01/29 | 280 | 280 | 272 | 272 | 6,100 |
2001/01/26 | 278 | 284 | 278 | 284 | 1,000 |
2001/01/25 | 283 | 284 | 283 | 284 | 300 |
2001/01/24 | 293 | 293 | 280 | 289 | 15,800 |
2001/01/23 | 272 | 300 | 270 | 298 | 24,300 |
2001/01/22 | 268 | 274 | 268 | 270 | 3,800 |
2001/01/19 | 263 | 268 | 261 | 268 | 4,300 |
2001/01/18 | 263 | 263 | 263 | 263 | 6,500 |
2001/01/17 | 263 | 263 | 263 | 263 | 4,600 |
2001/01/16 | 260 | 263 | 260 | 263 | 20,200 |
2001/01/15 | 262 | 263 | 260 | 260 | 5,200 |
2001/01/12 | 260 | 263 | 252 | 263 | 4,400 |
2001/01/11 | 252 | 260 | 252 | 260 | 6,500 |
2001/01/10 | 254 | 263 | 254 | 260 | 1,100 |
2001/01/09 | 263 | 263 | 253 | 253 | 4,200 |
2001/01/05 | 264 | 264 | 256 | 256 | 5,300 |
2001/01/04 | 264 | 264 | 261 | 263 | 2,600 |