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 |
---|---|---|---|---|---|
2004/12/30 | 602 | 610 | 599 | 605 | 23,600 |
2004/12/29 | 595 | 603 | 594 | 602 | 25,400 |
2004/12/28 | 585 | 592 | 585 | 592 | 5,400 |
2004/12/27 | 587 | 590 | 580 | 590 | 17,300 |
2004/12/24 | 589 | 594 | 584 | 587 | 24,000 |
2004/12/22 | 586 | 590 | 577 | 587 | 18,600 |
2004/12/21 | 582 | 586 | 579 | 580 | 9,300 |
2004/12/20 | 580 | 580 | 575 | 576 | 8,200 |
2004/12/17 | 566 | 578 | 566 | 578 | 6,600 |
2004/12/16 | 560 | 566 | 560 | 565 | 12,400 |
2004/12/15 | 570 | 570 | 530 | 560 | 8,700 |
2004/12/14 | 570 | 570 | 565 | 570 | 13,400 |
2004/12/13 | 568 | 580 | 567 | 571 | 14,000 |
2004/12/10 | 582 | 585 | 581 | 582 | 24,800 |
2004/12/09 | 582 | 585 | 581 | 584 | 7,700 |
2004/12/08 | 582 | 587 | 581 | 584 | 7,500 |
2004/12/07 | 590 | 591 | 583 | 586 | 8,700 |
2004/12/06 | 582 | 587 | 581 | 587 | 9,700 |
2004/12/03 | 586 | 586 | 580 | 585 | 7,800 |
2004/12/02 | 594 | 594 | 583 | 589 | 8,600 |
2004/12/01 | 587 | 599 | 587 | 590 | 13,800 |
2004/11/30 | 598 | 599 | 595 | 597 | 18,700 |
2004/11/29 | 591 | 598 | 585 | 595 | 12,500 |
2004/11/26 | 595 | 595 | 589 | 593 | 12,200 |
2004/11/25 | 590 | 595 | 585 | 593 | 18,000 |
2004/11/24 | 586 | 590 | 584 | 584 | 12,800 |
2004/11/22 | 590 | 592 | 583 | 586 | 22,600 |
2004/11/19 | 600 | 600 | 592 | 593 | 10,600 |
2004/11/18 | 596 | 602 | 591 | 598 | 28,600 |
2004/11/17 | 592 | 603 | 591 | 597 | 28,700 |
2004/11/16 | 610 | 610 | 600 | 602 | 25,100 |
2004/11/15 | 620 | 620 | 607 | 615 | 27,600 |
2004/11/12 | 600 | 604 | 598 | 601 | 17,800 |
2004/11/11 | 609 | 610 | 597 | 601 | 25,100 |
2004/11/10 | 602 | 618 | 590 | 610 | 28,100 |
2004/11/09 | 628 | 628 | 615 | 620 | 15,600 |
2004/11/08 | 629 | 637 | 625 | 628 | 22,700 |
2004/11/05 | 631 | 632 | 628 | 629 | 30,600 |
2004/11/04 | 618 | 625 | 605 | 624 | 38,300 |
2004/11/02 | 632 | 640 | 611 | 620 | 104,600 |
2004/11/01 | 605 | 697 | 603 | 662 | 258,700 |
2004/10/29 | 593 | 600 | 593 | 599 | 35,200 |
2004/10/28 | 584 | 589 | 580 | 589 | 20,000 |
2004/10/27 | 585 | 589 | 582 | 582 | 11,800 |
2004/10/26 | 581 | 590 | 580 | 584 | 11,800 |
2004/10/25 | 594 | 596 | 585 | 585 | 16,900 |
2004/10/22 | 598 | 598 | 595 | 597 | 31,600 |
2004/10/21 | 595 | 597 | 594 | 595 | 25,100 |
2004/10/20 | 594 | 594 | 589 | 593 | 31,700 |
2004/10/19 | 590 | 595 | 587 | 594 | 20,300 |
2004/10/18 | 597 | 597 | 587 | 590 | 32,600 |
2004/10/15 | 565 | 600 | 565 | 587 | 61,900 |
2004/10/14 | 565 | 568 | 562 | 566 | 18,900 |
2004/10/13 | 560 | 569 | 556 | 564 | 15,300 |
2004/10/12 | 558 | 563 | 557 | 559 | 8,200 |
2004/10/08 | 570 | 572 | 567 | 568 | 6,200 |
2004/10/07 | 571 | 573 | 569 | 571 | 9,200 |
2004/10/06 | 570 | 573 | 565 | 571 | 22,400 |
2004/10/05 | 570 | 570 | 560 | 568 | 29,300 |
2004/10/04 | 570 | 571 | 560 | 566 | 15,700 |
2004/10/01 | 571 | 574 | 566 | 570 | 14,800 |
2004/09/30 | 568 | 573 | 568 | 568 | 30,700 |
2004/09/29 | 560 | 569 | 560 | 566 | 19,700 |
2004/09/28 | 551 | 569 | 550 | 558 | 32,700 |
2004/09/27 | 547 | 551 | 547 | 551 | 17,100 |
2004/09/24 | 537 | 544 | 537 | 544 | 14,800 |
2004/09/22 | 540 | 543 | 526 | 537 | 27,400 |
2004/09/21 | 548 | 550 | 543 | 545 | 9,000 |
2004/09/17 | 544 | 550 | 541 | 550 | 19,500 |
2004/09/16 | 542 | 545 | 540 | 542 | 10,400 |
2004/09/15 | 545 | 551 | 545 | 546 | 21,600 |
2004/09/14 | 550 | 550 | 541 | 548 | 17,700 |
2004/09/13 | 550 | 553 | 545 | 548 | 26,200 |
2004/09/10 | 550 | 550 | 543 | 548 | 59,400 |
2004/09/09 | 550 | 553 | 545 | 546 | 38,900 |
2004/09/08 | 544 | 549 | 544 | 548 | 24,500 |
2004/09/07 | 548 | 548 | 543 | 544 | 8,900 |
2004/09/06 | 543 | 547 | 536 | 547 | 33,500 |
2004/09/03 | 544 | 545 | 531 | 545 | 29,300 |
2004/09/02 | 540 | 546 | 532 | 543 | 38,600 |
2004/09/01 | 536 | 539 | 531 | 539 | 7,100 |
2004/08/31 | 535 | 536 | 531 | 532 | 3,100 |
2004/08/30 | 535 | 536 | 534 | 535 | 5,100 |
2004/08/27 | 538 | 538 | 528 | 535 | 5,500 |
2004/08/26 | 538 | 538 | 530 | 535 | 15,200 |
2004/08/25 | 535 | 540 | 532 | 538 | 6,700 |
2004/08/24 | 539 | 540 | 528 | 532 | 6,400 |
2004/08/23 | 535 | 536 | 525 | 534 | 4,100 |
2004/08/20 | 525 | 535 | 525 | 529 | 15,200 |
2004/08/19 | 535 | 535 | 527 | 533 | 11,800 |
2004/08/18 | 530 | 530 | 524 | 530 | 9,700 |
2004/08/17 | 532 | 532 | 525 | 530 | 21,800 |
2004/08/16 | 531 | 535 | 528 | 531 | 6,100 |
2004/08/13 | 530 | 530 | 521 | 530 | 5,300 |
2004/08/12 | 535 | 542 | 528 | 535 | 11,700 |
2004/08/11 | 535 | 538 | 525 | 538 | 8,700 |
2004/08/10 | 516 | 530 | 516 | 525 | 7,400 |
2004/08/09 | 520 | 525 | 515 | 525 | 13,700 |
2004/08/06 | 520 | 529 | 520 | 522 | 9,100 |
2004/08/05 | 529 | 529 | 521 | 529 | 6,100 |
2004/08/04 | 539 | 539 | 524 | 530 | 37,500 |
2004/08/03 | 541 | 544 | 532 | 539 | 15,700 |
2004/08/02 | 529 | 534 | 529 | 533 | 13,600 |
2004/07/30 | 524 | 530 | 523 | 529 | 15,600 |
2004/07/29 | 522 | 524 | 520 | 522 | 10,300 |
2004/07/28 | 521 | 523 | 516 | 520 | 6,900 |
2004/07/27 | 521 | 522 | 516 | 516 | 12,600 |
2004/07/26 | 520 | 520 | 516 | 519 | 7,100 |
2004/07/23 | 519 | 525 | 514 | 520 | 7,300 |
2004/07/22 | 525 | 527 | 516 | 517 | 7,600 |
2004/07/21 | 515 | 524 | 515 | 524 | 15,400 |
2004/07/20 | 518 | 521 | 511 | 511 | 8,800 |
2004/07/16 | 520 | 523 | 513 | 521 | 8,000 |
2004/07/15 | 516 | 522 | 515 | 515 | 7,500 |
2004/07/14 | 530 | 532 | 521 | 521 | 12,600 |
2004/07/13 | 530 | 530 | 525 | 528 | 5,000 |
2004/07/12 | 530 | 530 | 522 | 530 | 9,500 |
2004/07/09 | 529 | 529 | 515 | 522 | 15,900 |
2004/07/08 | 519 | 530 | 514 | 519 | 11,200 |
2004/07/07 | 525 | 527 | 520 | 520 | 15,900 |
2004/07/06 | 532 | 545 | 526 | 526 | 22,200 |
2004/07/05 | 538 | 551 | 526 | 532 | 67,700 |
2004/07/02 | 536 | 538 | 533 | 534 | 23,800 |
2004/07/01 | 525 | 535 | 525 | 534 | 42,500 |
2004/06/30 | 520 | 528 | 520 | 526 | 18,700 |
2004/06/29 | 515 | 528 | 514 | 526 | 32,800 |
2004/06/28 | 510 | 514 | 507 | 514 | 19,000 |
2004/06/25 | 512 | 512 | 505 | 507 | 7,700 |
2004/06/24 | 507 | 512 | 505 | 508 | 11,400 |
2004/06/23 | 505 | 512 | 505 | 507 | 9,300 |
2004/06/22 | 508 | 508 | 504 | 506 | 5,300 |
2004/06/21 | 501 | 510 | 500 | 508 | 21,700 |
2004/06/18 | 499 | 503 | 496 | 496 | 13,500 |
2004/06/17 | 498 | 500 | 496 | 498 | 11,400 |
2004/06/16 | 496 | 500 | 495 | 496 | 5,600 |
2004/06/15 | 496 | 501 | 491 | 491 | 19,100 |
2004/06/14 | 500 | 505 | 496 | 502 | 28,200 |
2004/06/11 | 495 | 505 | 495 | 495 | 40,700 |
2004/06/10 | 494 | 505 | 494 | 505 | 8,800 |
2004/06/09 | 505 | 505 | 501 | 501 | 7,700 |
2004/06/08 | 500 | 505 | 498 | 500 | 15,800 |
2004/06/07 | 495 | 500 | 483 | 500 | 18,900 |
2004/06/04 | 490 | 494 | 484 | 494 | 6,300 |
2004/06/03 | 484 | 509 | 482 | 486 | 24,300 |
2004/06/02 | 488 | 490 | 488 | 489 | 8,600 |
2004/06/01 | 489 | 493 | 486 | 489 | 10,700 |
2004/05/31 | 489 | 490 | 483 | 488 | 8,900 |
2004/05/28 | 482 | 489 | 481 | 489 | 14,500 |
2004/05/27 | 479 | 481 | 479 | 481 | 8,700 |
2004/05/26 | 475 | 483 | 475 | 478 | 9,400 |
2004/05/25 | 477 | 478 | 474 | 475 | 9,000 |
2004/05/24 | 483 | 487 | 479 | 482 | 6,100 |
2004/05/21 | 479 | 483 | 478 | 483 | 6,800 |
2004/05/20 | 487 | 487 | 472 | 479 | 18,300 |
2004/05/19 | 472 | 480 | 466 | 472 | 10,700 |
2004/05/18 | 486 | 486 | 467 | 467 | 15,800 |
2004/05/17 | 488 | 488 | 471 | 472 | 18,500 |
2004/05/14 | 475 | 475 | 473 | 473 | 11,100 |
2004/05/13 | 483 | 483 | 475 | 475 | 15,600 |
2004/05/12 | 477 | 485 | 475 | 483 | 8,900 |
2004/05/11 | 471 | 477 | 471 | 475 | 15,900 |
2004/05/10 | 490 | 494 | 477 | 481 | 27,400 |
2004/05/07 | 500 | 500 | 492 | 492 | 8,200 |
2004/05/06 | 505 | 505 | 499 | 500 | 11,400 |
2004/04/30 | 507 | 510 | 503 | 505 | 23,100 |
2004/04/28 | 510 | 512 | 505 | 505 | 8,800 |
2004/04/27 | 503 | 512 | 503 | 510 | 8,700 |
2004/04/26 | 504 | 514 | 504 | 509 | 11,900 |
2004/04/23 | 515 | 515 | 511 | 514 | 11,500 |
2004/04/22 | 516 | 518 | 514 | 515 | 5,000 |
2004/04/21 | 516 | 516 | 512 | 513 | 5,100 |
2004/04/20 | 512 | 517 | 510 | 516 | 6,400 |
2004/04/19 | 516 | 520 | 510 | 511 | 20,900 |
2004/04/16 | 520 | 522 | 514 | 516 | 5,700 |
2004/04/15 | 520 | 521 | 510 | 510 | 12,300 |
2004/04/14 | 516 | 521 | 516 | 520 | 11,600 |
2004/04/13 | 520 | 521 | 515 | 518 | 14,500 |
2004/04/12 | 515 | 520 | 515 | 520 | 9,600 |
2004/04/09 | 517 | 520 | 513 | 514 | 19,600 |
2004/04/08 | 520 | 523 | 518 | 521 | 9,700 |
2004/04/07 | 521 | 522 | 518 | 520 | 9,000 |
2004/04/06 | 517 | 521 | 514 | 521 | 22,300 |
2004/04/05 | 519 | 522 | 514 | 518 | 12,600 |
2004/04/02 | 512 | 520 | 512 | 519 | 24,600 |
2004/04/01 | 519 | 519 | 513 | 515 | 10,100 |
2004/03/31 | 515 | 519 | 510 | 519 | 23,600 |
2004/03/30 | 515 | 515 | 510 | 515 | 18,600 |
2004/03/29 | 518 | 520 | 515 | 515 | 13,200 |
2004/03/26 | 525 | 528 | 512 | 518 | 54,100 |
2004/03/25 | 528 | 528 | 523 | 525 | 14,600 |
2004/03/24 | 520 | 525 | 516 | 520 | 22,800 |
2004/03/23 | 518 | 519 | 515 | 516 | 11,400 |
2004/03/22 | 520 | 521 | 519 | 519 | 12,600 |
2004/03/19 | 519 | 524 | 518 | 519 | 25,200 |
2004/03/18 | 522 | 523 | 516 | 523 | 23,700 |
2004/03/17 | 513 | 522 | 513 | 522 | 18,300 |
2004/03/16 | 523 | 523 | 516 | 518 | 20,100 |
2004/03/15 | 524 | 525 | 512 | 519 | 7,800 |
2004/03/12 | 515 | 525 | 513 | 514 | 30,700 |
2004/03/11 | 520 | 520 | 515 | 517 | 12,900 |
2004/03/10 | 520 | 522 | 516 | 517 | 11,800 |
2004/03/09 | 525 | 525 | 515 | 519 | 21,500 |
2004/03/08 | 516 | 530 | 514 | 515 | 24,900 |
2004/03/05 | 514 | 514 | 506 | 513 | 22,200 |
2004/03/04 | 510 | 518 | 510 | 510 | 29,100 |
2004/03/03 | 514 | 514 | 505 | 507 | 21,100 |
2004/03/02 | 514 | 514 | 503 | 504 | 16,300 |
2004/03/01 | 505 | 515 | 503 | 515 | 41,000 |
2004/02/27 | 500 | 504 | 500 | 503 | 35,300 |
2004/02/26 | 495 | 500 | 494 | 500 | 12,000 |
2004/02/25 | 494 | 498 | 485 | 495 | 10,700 |
2004/02/24 | 490 | 498 | 486 | 494 | 13,900 |
2004/02/23 | 505 | 505 | 498 | 498 | 19,200 |
2004/02/20 | 500 | 505 | 495 | 500 | 25,300 |
2004/02/19 | 490 | 500 | 487 | 495 | 27,700 |
2004/02/18 | 485 | 490 | 485 | 489 | 14,300 |
2004/02/17 | 483 | 489 | 483 | 488 | 4,700 |
2004/02/16 | 480 | 485 | 480 | 482 | 16,500 |
2004/02/13 | 491 | 495 | 490 | 490 | 14,100 |
2004/02/12 | 491 | 491 | 488 | 490 | 11,500 |
2004/02/10 | 492 | 492 | 483 | 483 | 4,500 |
2004/02/09 | 485 | 490 | 483 | 485 | 9,600 |
2004/02/06 | 486 | 494 | 484 | 493 | 11,300 |
2004/02/05 | 491 | 491 | 485 | 491 | 6,700 |
2004/02/04 | 491 | 491 | 487 | 487 | 14,900 |
2004/02/03 | 493 | 493 | 482 | 490 | 10,400 |
2004/02/02 | 490 | 491 | 488 | 491 | 10,500 |
2004/01/30 | 487 | 490 | 485 | 486 | 15,400 |
2004/01/29 | 485 | 488 | 485 | 485 | 18,900 |
2004/01/28 | 483 | 486 | 482 | 484 | 7,000 |
2004/01/27 | 485 | 487 | 480 | 484 | 21,900 |
2004/01/26 | 486 | 488 | 482 | 483 | 8,500 |
2004/01/23 | 476 | 484 | 476 | 481 | 13,200 |
2004/01/22 | 489 | 489 | 478 | 479 | 31,200 |
2004/01/21 | 486 | 492 | 485 | 485 | 9,700 |
2004/01/20 | 488 | 492 | 485 | 492 | 12,300 |
2004/01/19 | 482 | 492 | 482 | 486 | 6,200 |
2004/01/16 | 483 | 488 | 482 | 482 | 6,700 |
2004/01/15 | 494 | 494 | 480 | 482 | 24,500 |
2004/01/14 | 487 | 491 | 487 | 489 | 5,600 |
2004/01/13 | 494 | 494 | 485 | 486 | 14,100 |
2004/01/09 | 490 | 490 | 482 | 485 | 8,800 |
2004/01/08 | 483 | 490 | 483 | 485 | 12,200 |
2004/01/07 | 486 | 495 | 482 | 485 | 6,200 |
2004/01/06 | 494 | 496 | 480 | 486 | 16,300 |
2004/01/05 | 496 | 497 | 491 | 491 | 13,700 |