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
2005/12/30 1,635 1,640 1,590 1,607 28,100
2005/12/29 1,670 1,670 1,621 1,623 40,200
2005/12/28 1,591 1,641 1,580 1,610 44,100
2005/12/27 1,634 1,688 1,576 1,621 142,400
2005/12/26 1,663 1,678 1,580 1,634 164,800
2005/12/22 1,473 1,493 1,469 1,493 74,500
2005/12/21 1,490 1,499 1,451 1,465 114,600
2005/12/20 1,465 1,497 1,454 1,482 279,300
2005/12/19 1,300 1,458 1,299 1,410 402,900
2005/12/16 1,271 1,285 1,262 1,273 13,600
2005/12/15 1,277 1,290 1,270 1,271 23,900
2005/12/14 1,294 1,294 1,271 1,277 40,700
2005/12/13 1,298 1,300 1,270 1,277 30,000
2005/12/12 1,231 1,281 1,231 1,272 41,100
2005/12/09 1,229 1,230 1,200 1,221 43,500
2005/12/08 1,243 1,243 1,200 1,228 23,100
2005/12/07 1,269 1,275 1,220 1,243 39,100
2005/12/06 1,290 1,290 1,240 1,258 32,200
2005/12/05 1,295 1,299 1,260 1,284 27,700
2005/12/02 1,306 1,313 1,263 1,301 19,200
2005/12/01 1,300 1,314 1,297 1,314 30,100
2005/11/30 1,300 1,307 1,290 1,299 20,700
2005/11/29 1,297 1,299 1,277 1,285 16,700
2005/11/28 1,280 1,298 1,261 1,277 13,300
2005/11/25 1,252 1,283 1,250 1,270 18,800
2005/11/24 1,318 1,318 1,205 1,245 28,800
2005/11/22 1,263 1,304 1,262 1,280 34,800
2005/11/21 1,300 1,301 1,251 1,255 38,400
2005/11/18 1,245 1,320 1,245 1,300 45,900
2005/11/17 1,170 1,260 1,169 1,250 88,000
2005/11/16 1,168 1,169 1,131 1,169 17,900
2005/11/15 1,189 1,195 1,171 1,171 13,800
2005/11/14 1,195 1,195 1,181 1,187 19,400
2005/11/11 1,140 1,189 1,132 1,179 31,900
2005/11/10 1,198 1,200 1,150 1,159 31,300
2005/11/09 1,190 1,195 1,179 1,183 27,100
2005/11/08 1,150 1,180 1,150 1,179 39,500
2005/11/07 1,128 1,158 1,127 1,150 31,800
2005/11/04 1,105 1,130 1,103 1,116 34,000
2005/11/02 1,103 1,129 1,103 1,121 28,200
2005/11/01 1,100 1,120 1,097 1,119 40,200
2005/10/31 1,084 1,110 1,084 1,102 57,600
2005/10/28 1,058 1,075 1,051 1,074 61,100
2005/10/27 1,057 1,060 1,035 1,045 51,100
2005/10/26 1,000 1,017 999 1,017 38,600
2005/10/25 1,000 1,005 997 999 41,100
2005/10/24 991 1,004 990 995 57,000
2005/10/21 960 985 950 985 54,800
2005/10/20 955 964 941 948 30,500
2005/10/19 962 964 952 952 33,800
2005/10/18 972 984 961 961 30,900
2005/10/17 978 981 971 972 14,300
2005/10/14 979 982 966 971 19,800
2005/10/13 972 975 962 975 29,200
2005/10/12 970 988 968 973 32,100
2005/10/11 961 970 957 965 18,100
2005/10/07 955 966 953 955 29,800
2005/10/06 965 970 952 956 30,800
2005/10/05 980 980 963 971 33,300
2005/10/04 981 984 977 979 17,700
2005/10/03 1,007 1,013 981 990 22,000
2005/09/30 995 1,000 976 994 22,200
2005/09/29 996 1,000 990 1,000 17,100
2005/09/28 997 1,000 991 996 9,000
2005/09/27 1,005 1,005 997 997 10,300
2005/09/26 1,000 1,005 998 1,005 17,200
2005/09/22 988 999 988 991 13,500
2005/09/21 993 998 991 991 15,900
2005/09/20 991 996 988 992 18,100
2005/09/16 995 997 990 991 14,100
2005/09/15 980 989 979 988 15,000
2005/09/14 981 985 977 979 9,200
2005/09/13 993 995 974 977 12,500
2005/09/12 985 998 980 987 21,900
2005/09/09 978 980 969 980 49,100
2005/09/08 953 973 953 966 20,100
2005/09/07 962 970 950 951 35,100
2005/09/06 973 974 964 964 14,600
2005/09/05 980 981 962 975 15,300
2005/09/02 986 986 980 981 11,400
2005/09/01 986 989 981 981 18,800
2005/08/31 990 990 981 981 14,300
2005/08/30 988 989 985 988 7,500
2005/08/29 996 996 981 982 17,100
2005/08/26 983 994 983 994 14,000
2005/08/25 985 995 980 983 16,500
2005/08/24 1,000 1,002 991 995 20,800
2005/08/23 992 1,000 990 993 14,200
2005/08/22 990 998 981 991 27,600
2005/08/19 1,001 1,001 991 991 10,400
2005/08/18 1,000 1,005 999 1,000 13,500
2005/08/17 1,005 1,007 998 998 11,500
2005/08/16 995 1,004 995 1,004 12,500
2005/08/15 999 1,013 980 995 26,300
2005/08/12 999 1,010 998 999 17,800
2005/08/11 999 1,001 996 997 15,100
2005/08/10 1,000 1,010 995 999 25,700
2005/08/09 980 1,010 980 1,000 39,200
2005/08/08 938 979 934 977 55,200
2005/08/05 1,006 1,008 987 988 34,400
2005/08/04 1,018 1,025 1,006 1,012 32,500
2005/08/03 1,020 1,029 1,015 1,017 27,400
2005/08/02 1,015 1,019 1,002 1,011 48,200
2005/08/01 991 1,004 991 1,001 50,500
2005/07/29 986 994 985 992 22,600
2005/07/28 993 998 986 986 8,500
2005/07/27 985 995 985 993 19,800
2005/07/26 990 995 988 992 8,000
2005/07/25 998 999 981 989 24,700
2005/07/22 1,000 1,004 990 995 39,600
2005/07/21 1,002 1,010 997 1,006 52,400
2005/07/20 990 1,001 990 996 47,600
2005/07/19 989 990 986 990 12,800
2005/07/15 990 991 986 986 19,800
2005/07/14 990 991 983 985 31,000
2005/07/13 987 990 977 990 26,100
2005/07/12 980 992 971 978 33,100
2005/07/11 970 972 958 967 22,100
2005/07/08 950 969 950 965 31,100
2005/07/07 951 956 939 953 47,300
2005/07/06 970 973 950 954 89,300
2005/07/05 970 995 965 976 169,000
2005/07/04 920 970 918 960 141,300
2005/07/01 916 919 915 915 19,800
2005/06/30 922 930 915 919 57,000
2005/06/29 918 923 913 921 67,800
2005/06/28 902 919 896 918 31,200
2005/06/27 933 933 912 912 23,800
2005/06/24 908 928 908 928 30,200
2005/06/23 925 934 913 928 31,400
2005/06/22 941 941 928 932 21,100
2005/06/21 937 945 935 938 27,700
2005/06/20 931 938 930 936 13,200
2005/06/17 925 930 925 927 22,800
2005/06/16 924 924 917 922 17,700
2005/06/15 919 921 913 917 24,500
2005/06/14 905 912 905 909 17,400
2005/06/13 910 910 903 905 13,200
2005/06/10 911 911 899 903 22,400
2005/06/09 902 911 896 896 34,000
2005/06/08 874 894 872 894 35,300
2005/06/07 881 888 871 879 36,800
2005/06/06 900 901 886 891 47,300
2005/06/03 911 912 893 900 33,100
2005/06/02 927 927 918 919 27,000
2005/06/01 925 927 916 927 30,400
2005/05/31 929 930 904 920 24,400
2005/05/30 904 925 903 921 36,600
2005/05/27 906 910 903 907 21,000
2005/05/26 918 918 903 907 38,400
2005/05/25 897 918 897 918 33,400
2005/05/24 920 920 896 903 43,200
2005/05/23 935 940 908 926 42,200
2005/05/20 932 932 920 921 33,600
2005/05/19 908 940 908 922 52,200
2005/05/18 913 913 893 893 106,300
2005/05/17 920 920 910 913 57,000
2005/05/16 900 925 896 919 96,100
2005/05/13 865 885 858 876 106,100
2005/05/12 850 869 850 857 22,000
2005/05/11 843 860 840 860 31,500
2005/05/10 825 848 825 848 56,600
2005/05/09 853 853 828 840 39,900
2005/05/06 854 857 828 852 36,500
2005/05/02 860 862 850 858 30,000
2005/04/28 858 864 856 860 25,400
2005/04/27 870 879 855 866 22,200
2005/04/26 875 882 863 874 44,200
2005/04/25 867 867 860 860 27,000
2005/04/22 871 875 863 869 44,900
2005/04/21 860 865 811 854 70,900
2005/04/20 886 900 871 875 138,500
2005/04/19 850 870 850 866 86,900
2005/04/18 829 842 815 836 133,000
2005/04/15 805 847 798 833 96,000
2005/04/14 798 813 792 813 64,700
2005/04/13 795 799 795 797 49,000
2005/04/12 792 796 792 795 29,300
2005/04/11 796 799 780 795 35,500
2005/04/08 788 800 788 796 70,400
2005/04/07 785 793 783 792 19,300
2005/04/06 795 798 785 785 37,900
2005/04/05 768 800 766 783 66,100
2005/04/04 750 760 746 760 19,800
2005/04/01 750 759 730 730 22,200
2005/03/31 719 730 719 730 26,600
2005/03/30 730 740 711 729 46,100
2005/03/29 762 762 732 750 23,300
2005/03/28 765 768 750 762 40,000
2005/03/25 763 771 755 768 45,000
2005/03/24 750 770 744 763 82,100
2005/03/23 730 735 728 734 41,500
2005/03/22 713 729 708 722 37,400
2005/03/18 703 711 703 710 17,300
2005/03/17 710 714 707 710 44,000
2005/03/16 720 723 705 718 27,400
2005/03/15 710 720 705 719 35,000
2005/03/14 710 721 709 709 54,100
2005/03/11 698 725 698 707 97,400
2005/03/10 681 697 681 692 43,500
2005/03/09 670 681 668 679 51,600
2005/03/08 672 680 670 674 43,400
2005/03/07 665 680 664 669 32,300
2005/03/04 660 667 656 664 35,400
2005/03/03 662 665 660 662 31,300
2005/03/02 670 670 660 664 49,700
2005/03/01 650 658 650 658 31,900
2005/02/28 647 649 646 648 11,400
2005/02/25 646 647 645 646 15,700
2005/02/24 645 646 644 646 8,200
2005/02/23 643 643 638 642 15,000
2005/02/22 649 650 643 644 25,000
2005/02/21 653 653 646 649 44,900
2005/02/18 644 653 643 652 31,700
2005/02/17 641 644 640 643 20,900
2005/02/16 638 644 638 643 33,800
2005/02/15 635 638 632 638 27,300
2005/02/14 628 638 627 632 44,200
2005/02/10 624 628 620 624 8,200
2005/02/09 627 627 624 626 7,400
2005/02/08 628 628 625 625 13,500
2005/02/07 625 626 622 623 25,200
2005/02/04 617 625 617 620 16,200
2005/02/03 622 622 614 617 21,500
2005/02/02 622 624 617 622 17,500
2005/02/01 630 632 620 623 35,400
2005/01/31 623 631 623 628 44,800
2005/01/28 617 621 615 621 49,200
2005/01/27 608 616 608 616 38,600
2005/01/26 601 605 601 605 16,800
2005/01/25 600 602 595 600 15,300
2005/01/24 593 604 593 600 14,000
2005/01/21 599 599 593 595 10,600
2005/01/20 600 600 585 596 22,000
2005/01/19 601 609 596 600 14,100
2005/01/18 605 612 597 601 12,400
2005/01/17 609 610 600 603 11,500
2005/01/14 606 612 605 608 16,300
2005/01/13 610 613 605 609 16,300
2005/01/12 614 614 610 612 9,100
2005/01/11 610 616 605 614 13,400
2005/01/07 610 611 598 606 11,900
2005/01/06 604 612 604 605 10,000
2005/01/05 610 613 601 606 21,700
2005/01/04 609 613 607 612 14,100

このページの先頭へ