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 |
---|---|---|---|---|---|
2003/12/30 | 497 | 497 | 491 | 491 | 5,100 |
2003/12/29 | 492 | 495 | 490 | 491 | 9,400 |
2003/12/26 | 487 | 492 | 484 | 492 | 7,000 |
2003/12/25 | 480 | 486 | 479 | 482 | 9,400 |
2003/12/24 | 477 | 490 | 476 | 485 | 7,900 |
2003/12/22 | 493 | 493 | 476 | 487 | 12,600 |
2003/12/19 | 482 | 488 | 481 | 488 | 22,700 |
2003/12/18 | 477 | 483 | 475 | 483 | 5,500 |
2003/12/17 | 483 | 489 | 476 | 477 | 13,100 |
2003/12/16 | 481 | 488 | 476 | 482 | 15,300 |
2003/12/15 | 490 | 497 | 487 | 490 | 9,900 |
2003/12/12 | 487 | 494 | 487 | 493 | 22,300 |
2003/12/11 | 482 | 494 | 482 | 494 | 3,300 |
2003/12/10 | 497 | 497 | 475 | 487 | 13,700 |
2003/12/09 | 496 | 497 | 481 | 495 | 9,700 |
2003/12/08 | 496 | 496 | 482 | 489 | 7,400 |
2003/12/05 | 487 | 487 | 480 | 481 | 10,100 |
2003/12/04 | 489 | 489 | 482 | 482 | 6,000 |
2003/12/03 | 484 | 489 | 481 | 489 | 4,800 |
2003/12/02 | 498 | 498 | 481 | 488 | 13,000 |
2003/12/01 | 490 | 504 | 488 | 499 | 24,100 |
2003/11/28 | 476 | 495 | 476 | 490 | 10,200 |
2003/11/27 | 481 | 482 | 475 | 475 | 5,200 |
2003/11/26 | 480 | 484 | 477 | 479 | 11,500 |
2003/11/25 | 480 | 481 | 467 | 480 | 6,700 |
2003/11/21 | 475 | 475 | 466 | 467 | 5,900 |
2003/11/20 | 460 | 473 | 460 | 473 | 15,200 |
2003/11/19 | 461 | 462 | 454 | 460 | 7,200 |
2003/11/18 | 460 | 461 | 448 | 453 | 10,000 |
2003/11/17 | 484 | 484 | 457 | 466 | 10,600 |
2003/11/14 | 480 | 490 | 476 | 479 | 10,900 |
2003/11/13 | 487 | 487 | 475 | 485 | 6,400 |
2003/11/12 | 493 | 493 | 482 | 486 | 7,700 |
2003/11/11 | 499 | 499 | 487 | 496 | 8,500 |
2003/11/10 | 495 | 503 | 495 | 496 | 2,000 |
2003/11/07 | 501 | 504 | 496 | 497 | 6,200 |
2003/11/06 | 496 | 502 | 496 | 496 | 3,800 |
2003/11/05 | 504 | 504 | 498 | 501 | 2,200 |
2003/11/04 | 498 | 504 | 498 | 504 | 4,100 |
2003/10/31 | 500 | 503 | 496 | 496 | 4,900 |
2003/10/30 | 503 | 504 | 498 | 498 | 5,800 |
2003/10/29 | 507 | 507 | 500 | 501 | 5,800 |
2003/10/28 | 497 | 507 | 495 | 500 | 25,700 |
2003/10/27 | 499 | 506 | 495 | 496 | 8,800 |
2003/10/24 | 510 | 510 | 495 | 497 | 14,100 |
2003/10/23 | 502 | 503 | 496 | 497 | 14,100 |
2003/10/22 | 505 | 508 | 503 | 503 | 2,900 |
2003/10/21 | 501 | 510 | 501 | 503 | 19,200 |
2003/10/20 | 505 | 510 | 499 | 499 | 12,600 |
2003/10/17 | 510 | 510 | 501 | 505 | 6,200 |
2003/10/16 | 505 | 510 | 503 | 507 | 5,300 |
2003/10/15 | 494 | 508 | 494 | 500 | 20,500 |
2003/10/14 | 510 | 510 | 503 | 503 | 3,200 |
2003/10/10 | 501 | 510 | 501 | 510 | 10,300 |
2003/10/09 | 510 | 512 | 509 | 510 | 8,800 |
2003/10/08 | 506 | 510 | 506 | 510 | 9,100 |
2003/10/07 | 510 | 511 | 505 | 506 | 7,400 |
2003/10/06 | 515 | 515 | 506 | 506 | 23,100 |
2003/10/03 | 512 | 515 | 507 | 515 | 3,000 |
2003/10/02 | 515 | 515 | 510 | 515 | 7,500 |
2003/10/01 | 517 | 517 | 509 | 509 | 4,700 |
2003/09/30 | 514 | 515 | 501 | 510 | 4,900 |
2003/09/29 | 501 | 505 | 499 | 499 | 5,300 |
2003/09/26 | 501 | 510 | 499 | 499 | 5,900 |
2003/09/25 | 498 | 522 | 498 | 505 | 10,900 |
2003/09/24 | 529 | 529 | 497 | 497 | 7,500 |
2003/09/22 | 521 | 530 | 521 | 525 | 9,700 |
2003/09/19 | 504 | 530 | 502 | 521 | 24,000 |
2003/09/18 | 505 | 505 | 493 | 495 | 11,600 |
2003/09/17 | 495 | 505 | 495 | 500 | 8,600 |
2003/09/16 | 495 | 501 | 495 | 499 | 3,400 |
2003/09/12 | 493 | 496 | 491 | 492 | 21,400 |
2003/09/11 | 498 | 504 | 492 | 493 | 5,200 |
2003/09/10 | 500 | 500 | 494 | 498 | 6,500 |
2003/09/09 | 500 | 503 | 490 | 501 | 11,200 |
2003/09/08 | 496 | 499 | 495 | 497 | 10,500 |
2003/09/05 | 496 | 497 | 493 | 493 | 9,200 |
2003/09/04 | 490 | 492 | 489 | 490 | 19,000 |
2003/09/03 | 486 | 493 | 485 | 490 | 11,100 |
2003/09/02 | 497 | 497 | 482 | 485 | 3,000 |
2003/09/01 | 487 | 494 | 487 | 494 | 34,700 |
2003/08/29 | 489 | 489 | 486 | 487 | 20,300 |
2003/08/28 | 485 | 486 | 484 | 484 | 8,000 |
2003/08/27 | 486 | 492 | 485 | 486 | 7,300 |
2003/08/26 | 493 | 494 | 486 | 491 | 5,200 |
2003/08/25 | 492 | 497 | 490 | 493 | 11,900 |
2003/08/22 | 495 | 495 | 488 | 490 | 9,400 |
2003/08/21 | 495 | 495 | 485 | 493 | 2,300 |
2003/08/20 | 488 | 495 | 482 | 489 | 3,300 |
2003/08/19 | 484 | 494 | 482 | 494 | 6,200 |
2003/08/18 | 489 | 490 | 482 | 483 | 1,300 |
2003/08/15 | 476 | 485 | 476 | 481 | 9,600 |
2003/08/14 | 496 | 496 | 491 | 491 | 6,600 |
2003/08/13 | 493 | 493 | 478 | 489 | 2,800 |
2003/08/12 | 476 | 485 | 473 | 476 | 3,000 |
2003/08/11 | 475 | 477 | 473 | 473 | 5,300 |
2003/08/08 | 474 | 476 | 473 | 474 | 6,800 |
2003/08/07 | 489 | 489 | 474 | 474 | 3,000 |
2003/08/06 | 489 | 490 | 476 | 484 | 2,300 |
2003/08/05 | 495 | 500 | 483 | 488 | 7,400 |
2003/08/04 | 490 | 500 | 490 | 495 | 4,900 |
2003/08/01 | 507 | 508 | 492 | 492 | 19,800 |
2003/07/31 | 495 | 508 | 493 | 507 | 33,100 |
2003/07/30 | 476 | 495 | 476 | 493 | 5,300 |
2003/07/29 | 493 | 498 | 476 | 481 | 10,500 |
2003/07/28 | 495 | 498 | 493 | 493 | 8,300 |
2003/07/25 | 490 | 495 | 486 | 490 | 8,500 |
2003/07/24 | 496 | 496 | 486 | 495 | 8,000 |
2003/07/23 | 486 | 493 | 484 | 486 | 9,500 |
2003/07/22 | 497 | 497 | 481 | 490 | 4,700 |
2003/07/18 | 495 | 495 | 489 | 492 | 5,900 |
2003/07/17 | 487 | 490 | 473 | 488 | 4,800 |
2003/07/16 | 493 | 493 | 481 | 482 | 7,100 |
2003/07/15 | 499 | 499 | 478 | 478 | 12,900 |
2003/07/14 | 488 | 493 | 487 | 487 | 5,400 |
2003/07/11 | 481 | 495 | 481 | 485 | 8,600 |
2003/07/10 | 497 | 499 | 487 | 499 | 2,700 |
2003/07/09 | 496 | 500 | 494 | 498 | 19,000 |
2003/07/08 | 500 | 500 | 490 | 497 | 12,300 |
2003/07/07 | 491 | 500 | 491 | 497 | 20,800 |
2003/07/04 | 492 | 494 | 478 | 488 | 6,200 |
2003/07/03 | 498 | 500 | 480 | 484 | 10,500 |
2003/07/02 | 490 | 495 | 486 | 495 | 36,000 |
2003/07/01 | 483 | 490 | 483 | 486 | 9,400 |
2003/06/30 | 481 | 485 | 480 | 483 | 49,700 |
2003/06/27 | 480 | 480 | 476 | 480 | 6,600 |
2003/06/26 | 475 | 478 | 470 | 471 | 4,400 |
2003/06/25 | 472 | 485 | 472 | 475 | 13,200 |
2003/06/24 | 476 | 481 | 475 | 475 | 8,900 |
2003/06/23 | 480 | 481 | 477 | 477 | 15,200 |
2003/06/20 | 474 | 478 | 474 | 478 | 12,300 |
2003/06/19 | 475 | 478 | 471 | 471 | 9,200 |
2003/06/18 | 469 | 476 | 468 | 468 | 12,600 |
2003/06/17 | 468 | 472 | 460 | 468 | 9,400 |
2003/06/16 | 452 | 466 | 452 | 466 | 22,000 |
2003/06/13 | 468 | 468 | 455 | 455 | 31,800 |
2003/06/12 | 460 | 466 | 456 | 464 | 12,300 |
2003/06/11 | 467 | 467 | 455 | 459 | 30,900 |
2003/06/10 | 462 | 468 | 461 | 462 | 2,700 |
2003/06/09 | 470 | 470 | 465 | 468 | 5,400 |
2003/06/06 | 467 | 475 | 463 | 475 | 7,900 |
2003/06/05 | 465 | 469 | 462 | 466 | 10,100 |
2003/06/04 | 475 | 479 | 456 | 462 | 8,200 |
2003/06/03 | 481 | 481 | 474 | 474 | 24,400 |
2003/06/02 | 465 | 485 | 463 | 485 | 19,300 |
2003/05/30 | 465 | 471 | 463 | 470 | 10,400 |
2003/05/29 | 468 | 468 | 459 | 460 | 7,300 |
2003/05/28 | 453 | 467 | 453 | 465 | 5,100 |
2003/05/27 | 457 | 460 | 452 | 454 | 4,300 |
2003/05/26 | 455 | 460 | 455 | 460 | 2,100 |
2003/05/23 | 449 | 454 | 446 | 454 | 3,400 |
2003/05/22 | 450 | 456 | 446 | 448 | 24,200 |
2003/05/21 | 456 | 456 | 452 | 452 | 3,500 |
2003/05/20 | 457 | 458 | 455 | 456 | 4,400 |
2003/05/19 | 457 | 464 | 450 | 458 | 10,300 |
2003/05/16 | 458 | 459 | 454 | 457 | 3,800 |
2003/05/15 | 460 | 460 | 447 | 456 | 20,000 |
2003/05/14 | 460 | 468 | 450 | 450 | 7,500 |
2003/05/13 | 458 | 459 | 449 | 452 | 7,700 |
2003/05/12 | 449 | 457 | 449 | 457 | 5,000 |
2003/05/09 | 446 | 455 | 446 | 455 | 7,700 |
2003/05/08 | 448 | 470 | 446 | 455 | 22,300 |
2003/05/07 | 459 | 459 | 445 | 448 | 6,500 |
2003/05/06 | 459 | 466 | 459 | 463 | 7,600 |
2003/05/02 | 448 | 452 | 441 | 450 | 4,900 |
2003/05/01 | 437 | 459 | 437 | 445 | 6,900 |
2003/04/30 | 449 | 450 | 440 | 446 | 6,300 |
2003/04/28 | 449 | 450 | 445 | 448 | 2,800 |
2003/04/25 | 463 | 470 | 450 | 450 | 5,600 |
2003/04/24 | 470 | 473 | 463 | 464 | 2,500 |
2003/04/23 | 470 | 470 | 461 | 461 | 2,500 |
2003/04/22 | 467 | 470 | 466 | 467 | 7,900 |
2003/04/21 | 467 | 469 | 458 | 466 | 13,500 |
2003/04/18 | 459 | 462 | 457 | 462 | 11,100 |
2003/04/17 | 471 | 472 | 454 | 459 | 12,400 |
2003/04/16 | 475 | 490 | 467 | 480 | 21,500 |
2003/04/15 | 462 | 475 | 454 | 475 | 6,700 |
2003/04/14 | 466 | 466 | 456 | 460 | 8,300 |
2003/04/11 | 466 | 470 | 461 | 468 | 9,100 |
2003/04/10 | 470 | 470 | 460 | 466 | 2,500 |
2003/04/09 | 467 | 472 | 460 | 472 | 4,500 |
2003/04/08 | 474 | 474 | 460 | 467 | 5,400 |
2003/04/07 | 477 | 479 | 475 | 475 | 1,300 |
2003/04/04 | 470 | 480 | 469 | 477 | 5,900 |
2003/04/03 | 473 | 473 | 466 | 470 | 2,600 |
2003/04/02 | 461 | 474 | 461 | 474 | 1,400 |
2003/04/01 | 467 | 472 | 460 | 460 | 4,200 |
2003/03/31 | 489 | 490 | 465 | 466 | 10,700 |
2003/03/28 | 467 | 490 | 467 | 490 | 18,000 |
2003/03/27 | 467 | 472 | 464 | 471 | 7,100 |
2003/03/26 | 458 | 473 | 458 | 469 | 5,800 |
2003/03/25 | 478 | 481 | 470 | 470 | 37,100 |
2003/03/24 | 470 | 480 | 466 | 476 | 45,300 |
2003/03/20 | 471 | 475 | 470 | 470 | 8,800 |
2003/03/19 | 467 | 473 | 456 | 472 | 6,700 |
2003/03/18 | 475 | 483 | 467 | 472 | 9,200 |
2003/03/17 | 457 | 480 | 454 | 478 | 18,500 |
2003/03/14 | 451 | 461 | 451 | 457 | 33,600 |
2003/03/13 | 485 | 486 | 475 | 476 | 13,800 |
2003/03/12 | 475 | 490 | 475 | 489 | 12,400 |
2003/03/11 | 468 | 492 | 467 | 486 | 16,800 |
2003/03/10 | 468 | 472 | 465 | 468 | 12,100 |
2003/03/07 | 495 | 495 | 470 | 473 | 11,100 |
2003/03/06 | 514 | 514 | 499 | 501 | 45,900 |
2003/03/05 | 500 | 520 | 497 | 513 | 108,600 |
2003/03/04 | 464 | 500 | 458 | 496 | 94,400 |
2003/03/03 | 470 | 475 | 449 | 449 | 310,200 |
2003/02/28 | 455 | 495 | 452 | 495 | 654,400 |
2003/02/27 | 447 | 456 | 445 | 450 | 247,400 |
2003/02/26 | 465 | 468 | 450 | 455 | 99,800 |
2003/02/25 | 478 | 478 | 458 | 460 | 71,200 |
2003/02/24 | 495 | 500 | 470 | 480 | 81,000 |
2003/02/21 | 480 | 491 | 472 | 490 | 172,000 |
2003/02/20 | 440 | 440 | 420 | 430 | 199,700 |
2003/02/19 | 481 | 481 | 475 | 477 | 28,700 |
2003/02/18 | 483 | 485 | 478 | 482 | 17,400 |
2003/02/17 | 485 | 496 | 484 | 485 | 61,400 |
2003/02/14 | 482 | 485 | 476 | 485 | 9,300 |
2003/02/13 | 478 | 483 | 471 | 483 | 79,200 |
2003/02/12 | 500 | 508 | 489 | 489 | 79,300 |
2003/02/10 | 476 | 492 | 476 | 492 | 37,400 |
2003/02/07 | 466 | 470 | 466 | 470 | 5,000 |
2003/02/06 | 463 | 475 | 463 | 465 | 10,100 |
2003/02/05 | 463 | 465 | 459 | 463 | 11,600 |
2003/02/04 | 452 | 458 | 452 | 458 | 11,000 |
2003/02/03 | 437 | 451 | 436 | 451 | 19,200 |
2003/01/31 | 432 | 435 | 430 | 431 | 15,100 |
2003/01/30 | 428 | 433 | 425 | 432 | 30,500 |
2003/01/29 | 434 | 440 | 430 | 433 | 18,000 |
2003/01/28 | 423 | 439 | 421 | 439 | 8,200 |
2003/01/27 | 420 | 428 | 419 | 425 | 12,000 |
2003/01/24 | 417 | 428 | 416 | 425 | 16,200 |
2003/01/23 | 419 | 419 | 415 | 418 | 6,000 |
2003/01/22 | 418 | 420 | 417 | 420 | 9,000 |
2003/01/21 | 422 | 422 | 420 | 421 | 13,400 |
2003/01/20 | 423 | 425 | 423 | 423 | 8,500 |
2003/01/17 | 427 | 430 | 427 | 430 | 17,800 |
2003/01/16 | 430 | 430 | 427 | 427 | 64,100 |
2003/01/15 | 430 | 432 | 428 | 432 | 28,700 |
2003/01/14 | 435 | 435 | 423 | 430 | 9,400 |
2003/01/10 | 433 | 436 | 433 | 436 | 8,100 |
2003/01/09 | 432 | 435 | 430 | 433 | 21,500 |
2003/01/08 | 436 | 438 | 432 | 432 | 4,300 |
2003/01/07 | 432 | 441 | 432 | 441 | 7,100 |
2003/01/06 | 431 | 446 | 431 | 441 | 4,600 |