日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 425 426 420 426 6,200
2002/12/27 420 423 420 420 32,700
2002/12/26 403 415 403 410 6,600
2002/12/25 400 405 400 400 27,300
2002/12/24 415 415 400 400 91,100
2002/12/20 417 418 402 405 24,700
2002/12/19 435 435 416 418 7,400
2002/12/18 444 450 440 440 69,900
2002/12/17 436 445 436 445 26,100
2002/12/16 436 440 431 436 59,800
2002/12/13 435 450 435 436 21,400
2002/12/12 440 450 440 440 9,900
2002/12/11 454 460 450 450 14,700
2002/12/10 454 465 450 464 39,000
2002/12/09 420 459 420 459 32,600
2002/12/06 415 420 410 420 26,700
2002/12/05 410 419 408 415 45,000
2002/12/04 405 410 395 410 27,600
2002/12/03 400 405 400 400 3,500
2002/12/02 392 400 389 400 8,800
2002/11/29 391 397 391 392 12,800
2002/11/28 393 397 386 386 10,000
2002/11/27 387 395 387 390 6,300
2002/11/26 381 397 381 397 13,700
2002/11/25 365 385 365 380 14,000
2002/11/22 380 380 365 365 8,900
2002/11/21 358 365 355 365 10,800
2002/11/20 340 355 336 355 45,600
2002/11/19 382 383 360 370 17,500
2002/11/18 398 398 380 398 14,900
2002/11/15 402 404 401 401 10,600
2002/11/14 406 406 404 405 6,800
2002/11/13 406 410 406 406 7,900
2002/11/12 403 415 400 406 19,500
2002/11/11 414 415 406 406 10,800
2002/11/08 401 414 401 414 39,400
2002/11/07 430 434 428 431 70,600
2002/11/06 449 449 435 438 62,100
2002/11/05 445 450 445 449 16,200
2002/11/01 448 450 440 446 4,500
2002/10/31 451 455 449 449 7,600
2002/10/30 451 459 451 451 7,500
2002/10/29 465 465 450 451 6,200
2002/10/28 465 465 451 465 6,100
2002/10/25 455 455 455 455 9,700
2002/10/24 449 460 449 455 32,000
2002/10/23 439 453 431 449 11,500
2002/10/22 480 480 455 459 22,200
2002/10/21 470 489 466 489 9,900
2002/10/18 475 475 465 470 2,900
2002/10/17 465 480 462 480 3,700
2002/10/16 475 475 465 465 9,300
2002/10/15 470 485 465 469 7,000
2002/10/11 454 468 454 460 8,700
2002/10/10 485 485 450 452 11,800
2002/10/09 480 490 470 480 8,300
2002/10/08 470 470 465 470 10,900
2002/10/07 499 499 468 468 16,600
2002/10/04 505 505 493 505 5,600
2002/10/03 510 510 502 502 6,800
2002/10/02 518 518 502 510 12,900
2002/10/01 502 518 502 510 11,200
2002/09/30 515 516 510 511 12,000
2002/09/27 514 520 510 518 14,300
2002/09/26 505 520 505 520 22,400
2002/09/25 501 510 501 510 14,700
2002/09/24 509 509 500 501 13,000
2002/09/20 508 509 500 509 103,000
2002/09/19 510 510 503 503 3,500
2002/09/18 500 505 500 501 3,800
2002/09/17 512 515 505 511 9,200
2002/09/13 510 510 500 508 64,900
2002/09/12 510 520 505 520 9,700
2002/09/11 516 516 504 511 2,200
2002/09/10 504 524 504 518 8,800
2002/09/09 510 515 503 503 10,300
2002/09/06 524 524 508 523 10,200
2002/09/05 515 525 508 525 6,200
2002/09/04 510 524 500 518 31,900
2002/09/03 540 540 525 530 19,700
2002/09/02 521 549 521 539 15,500
2002/08/30 520 535 520 534 10,300
2002/08/29 528 528 505 520 35,400
2002/08/28 535 539 528 528 9,300
2002/08/27 525 545 522 540 69,600
2002/08/26 525 533 520 533 15,500
2002/08/23 498 535 495 535 72,700
2002/08/22 508 515 495 500 37,800
2002/08/21 529 530 509 525 18,300
2002/08/20 541 560 527 559 25,700
2002/08/19 565 570 545 550 41,000
2002/08/16 578 578 560 568 39,100
2002/08/15 580 580 575 579 26,800
2002/08/14 578 584 572 581 20,600
2002/08/13 584 584 570 581 23,300
2002/08/12 577 584 570 584 47,100
2002/08/09 560 573 560 573 21,200
2002/08/08 562 569 560 560 24,900
2002/08/07 569 569 550 561 29,000
2002/08/06 532 575 510 569 71,700
2002/08/05 550 550 532 542 21,400
2002/08/02 546 560 540 550 44,400
2002/08/01 570 579 560 566 49,500
2002/07/31 568 590 568 580 153,400
2002/07/30 526 570 526 560 101,300
2002/07/29 526 530 525 526 29,800
2002/07/26 511 530 510 520 61,900
2002/07/25 501 511 501 508 22,800
2002/07/24 505 508 500 508 12,100
2002/07/23 505 509 500 506 25,800
2002/07/22 490 505 487 503 21,200
2002/07/19 505 507 496 505 30,700
2002/07/18 500 515 500 511 49,000
2002/07/17 499 499 485 498 40,800
2002/07/16 506 510 485 500 32,100
2002/07/15 505 518 500 515 151,800
2002/07/12 476 511 476 502 105,300
2002/07/11 463 480 457 471 45,500
2002/07/10 457 462 457 457 3,400
2002/07/09 461 466 454 456 20,400
2002/07/08 466 467 458 460 15,200
2002/07/05 460 464 459 464 12,600
2002/07/04 464 464 455 460 7,900
2002/07/03 456 470 456 461 20,600
2002/07/02 467 467 460 466 7,000
2002/07/01 446 460 446 460 7,600
2002/06/28 453 454 443 445 16,000
2002/06/27 450 450 442 443 6,000
2002/06/26 460 460 450 450 7,200
2002/06/25 443 460 443 460 3,200
2002/06/24 440 452 440 445 8,100
2002/06/21 462 462 445 445 18,900
2002/06/20 469 470 465 470 20,200
2002/06/19 467 473 467 468 31,800
2002/06/18 463 474 463 468 15,500
2002/06/17 470 474 460 467 40,300
2002/06/14 464 470 456 460 37,500
2002/06/13 470 470 465 466 25,700
2002/06/12 460 469 460 469 36,300
2002/06/11 452 460 451 455 40,200
2002/06/10 465 467 462 462 11,600
2002/06/07 476 476 462 470 47,500
2002/06/06 474 490 471 480 176,200
2002/06/05 446 461 446 460 106,800
2002/06/04 430 440 430 440 20,000
2002/06/03 427 434 427 428 17,600
2002/05/31 424 430 424 426 13,800
2002/05/30 426 427 420 424 9,900
2002/05/29 423 430 420 428 24,600
2002/05/28 428 428 421 421 15,800
2002/05/27 430 434 427 427 19,900
2002/05/24 427 433 427 433 20,400
2002/05/23 435 440 427 437 16,900
2002/05/22 440 440 430 440 38,600
2002/05/21 449 450 446 446 40,100
2002/05/20 439 450 435 448 73,600
2002/05/17 435 438 430 434 76,200
2002/05/16 430 431 420 425 74,700
2002/05/15 418 444 415 430 64,300
2002/05/14 419 419 412 418 2,700
2002/05/13 420 420 416 418 15,600
2002/05/10 415 420 414 418 24,900
2002/05/09 418 418 411 412 5,700
2002/05/08 407 415 407 414 11,900
2002/05/07 410 410 405 406 5,300
2002/05/02 412 412 404 405 9,200
2002/05/01 415 415 408 413 30,500
2002/04/30 406 407 400 400 5,200
2002/04/26 402 407 402 406 1,600
2002/04/25 401 409 400 401 7,900
2002/04/24 405 405 401 401 3,100
2002/04/23 402 405 400 405 19,700
2002/04/22 396 404 396 403 6,200
2002/04/19 395 404 395 400 4,000
2002/04/18 398 398 395 395 2,000
2002/04/17 396 400 395 399 5,900
2002/04/16 403 403 393 399 9,500
2002/04/15 400 406 400 406 700
2002/04/12 399 407 398 398 2,900
2002/04/11 400 408 400 408 3,100
2002/04/10 400 409 397 409 9,700
2002/04/09 408 410 400 400 11,100
2002/04/08 397 407 397 407 5,400
2002/04/05 400 400 395 395 4,300
2002/04/04 400 400 391 400 12,200
2002/04/03 401 410 396 396 6,000
2002/04/02 390 399 390 399 7,000
2002/04/01 401 408 386 390 31,900
2002/03/29 416 416 412 415 5,700
2002/03/28 422 422 415 416 9,700
2002/03/27 419 422 417 419 14,700
2002/03/26 421 423 417 417 20,200
2002/03/25 430 430 425 425 22,300
2002/03/22 418 423 416 421 47,800
2002/03/20 412 430 412 417 48,800
2002/03/19 419 420 415 416 24,700
2002/03/18 418 420 416 420 11,500
2002/03/15 419 419 410 412 12,800
2002/03/14 420 420 411 411 23,400
2002/03/13 405 420 405 420 37,700
2002/03/12 407 407 400 400 26,000
2002/03/11 405 405 399 404 20,500
2002/03/08 405 405 401 402 8,800
2002/03/07 397 415 397 405 9,000
2002/03/06 398 398 396 396 17,600
2002/03/05 400 400 397 399 13,300
2002/03/04 397 420 380 419 14,000
2002/03/01 399 400 395 395 5,800
2002/02/28 400 400 390 399 5,700
2002/02/27 393 396 391 396 8,400
2002/02/26 409 409 390 400 6,200
2002/02/25 403 410 403 403 9,400
2002/02/22 403 411 403 404 7,000
2002/02/21 403 403 400 403 10,300
2002/02/20 403 403 401 401 1,300
2002/02/19 420 420 405 405 4,400
2002/02/18 410 410 400 401 7,600
2002/02/15 416 420 407 407 12,000
2002/02/14 425 425 420 420 2,000
2002/02/13 420 425 420 425 11,300
2002/02/12 420 430 420 425 10,200
2002/02/08 395 419 395 419 9,200
2002/02/07 380 394 380 394 8,300
2002/02/06 390 393 390 390 15,600
2002/02/05 385 388 380 385 30,900
2002/02/04 420 420 390 395 29,000
2002/02/01 420 423 410 410 37,100
2002/01/31 412 418 412 418 7,200
2002/01/30 420 421 410 416 18,700
2002/01/29 415 425 412 420 22,700
2002/01/28 420 425 415 415 22,800
2002/01/25 428 428 420 421 17,100
2002/01/24 443 447 430 430 27,100
2002/01/23 450 452 437 448 77,200
2002/01/22 420 456 420 441 86,300
2002/01/21 440 442 426 426 67,100
2002/01/18 419 435 410 430 74,600
2002/01/17 410 419 405 412 18,300
2002/01/16 400 410 400 410 13,600
2002/01/15 411 411 398 398 16,600
2002/01/11 407 411 401 411 25,700
2002/01/10 419 423 405 410 35,100
2002/01/09 415 436 401 417 96,400
2002/01/08 387 429 387 420 83,000
2002/01/07 380 387 379 387 32,200
2002/01/04 380 380 378 378 4,600

このページの先頭へ