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 |