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
2006/12/29 1,082 1,093 1,072 1,085 12,300
2006/12/28 1,079 1,089 1,077 1,082 11,000
2006/12/27 1,075 1,090 1,074 1,078 16,300
2006/12/26 1,098 1,100 1,068 1,080 36,400
2006/12/25 1,110 1,124 1,103 1,103 21,000
2006/12/22 1,117 1,150 1,102 1,106 30,800
2006/12/21 1,089 1,117 1,089 1,112 42,400
2006/12/20 1,083 1,093 1,071 1,087 43,800
2006/12/19 1,119 1,127 1,068 1,103 37,400
2006/12/18 1,128 1,149 1,128 1,139 40,600
2006/12/15 1,172 1,182 1,166 1,168 27,600
2006/12/14 1,186 1,188 1,178 1,180 41,900
2006/12/13 1,187 1,188 1,180 1,188 16,000
2006/12/12 1,180 1,188 1,177 1,185 14,900
2006/12/11 1,171 1,190 1,170 1,188 20,400
2006/12/08 1,170 1,178 1,167 1,174 27,300
2006/12/07 1,188 1,194 1,177 1,182 34,000
2006/12/06 1,157 1,185 1,156 1,182 37,100
2006/12/05 1,143 1,159 1,140 1,156 25,900
2006/12/04 1,137 1,158 1,132 1,143 29,000
2006/12/01 1,140 1,150 1,136 1,142 35,900
2006/11/30 1,114 1,133 1,114 1,127 18,400
2006/11/29 1,075 1,120 1,075 1,114 41,700
2006/11/28 1,075 1,081 1,065 1,080 14,500
2006/11/27 1,051 1,089 1,051 1,085 19,100
2006/11/24 1,085 1,093 1,064 1,071 24,500
2006/11/22 1,055 1,085 1,054 1,085 17,900
2006/11/21 1,056 1,077 1,051 1,069 21,300
2006/11/20 1,120 1,120 1,055 1,088 36,100
2006/11/17 1,140 1,140 1,122 1,130 11,400
2006/11/16 1,144 1,144 1,132 1,135 12,300
2006/11/15 1,148 1,148 1,132 1,140 16,100
2006/11/14 1,144 1,149 1,117 1,145 33,500
2006/11/13 1,105 1,143 1,085 1,143 68,200
2006/11/10 1,120 1,120 1,098 1,103 26,000
2006/11/09 1,122 1,126 1,093 1,119 26,300
2006/11/08 1,109 1,123 1,109 1,122 26,800
2006/11/07 1,114 1,122 1,107 1,108 19,500
2006/11/06 1,081 1,112 1,081 1,104 13,800
2006/11/02 1,089 1,099 1,086 1,099 14,100
2006/11/01 1,114 1,114 1,082 1,096 46,200
2006/10/31 1,101 1,120 1,090 1,117 19,600
2006/10/30 1,074 1,116 1,066 1,104 49,200
2006/10/27 1,145 1,150 1,125 1,131 33,900
2006/10/26 1,127 1,149 1,125 1,139 40,500
2006/10/25 1,138 1,138 1,117 1,128 91,300
2006/10/24 1,073 1,118 1,071 1,098 59,700
2006/10/23 1,054 1,068 1,047 1,068 50,800
2006/10/20 1,049 1,049 1,020 1,034 41,000
2006/10/19 1,029 1,053 1,016 1,039 66,700
2006/10/18 1,016 1,017 1,000 1,007 24,400
2006/10/17 1,011 1,016 1,002 1,008 24,300
2006/10/16 984 1,010 984 1,004 25,500
2006/10/13 982 988 981 987 10,700
2006/10/12 980 983 970 978 18,100
2006/10/11 994 999 981 981 27,700
2006/10/10 996 1,001 988 988 16,900
2006/10/06 995 1,005 985 989 31,500
2006/10/05 980 997 977 995 13,900
2006/10/04 1,015 1,015 971 972 41,300
2006/10/03 1,000 1,018 999 1,005 19,500
2006/10/02 1,000 1,029 995 1,005 55,300
2006/09/29 961 984 960 980 28,700
2006/09/28 950 961 945 961 17,000
2006/09/27 944 960 943 946 17,200
2006/09/26 941 941 920 939 21,200
2006/09/25 916 968 905 968 23,500
2006/09/22 900 917 900 906 20,200
2006/09/21 901 910 884 910 25,300
2006/09/20 910 913 878 900 99,200
2006/09/19 945 945 915 919 28,300
2006/09/15 960 961 932 937 28,000
2006/09/14 960 961 950 957 18,900
2006/09/13 972 978 950 956 57,900
2006/09/12 986 990 951 969 44,500
2006/09/11 988 993 980 980 48,800
2006/09/08 989 991 979 985 71,600
2006/09/07 994 995 972 984 57,000
2006/09/06 995 1,005 986 989 57,600
2006/09/05 1,009 1,009 993 994 35,000
2006/09/04 1,000 1,009 1,000 1,000 18,800
2006/09/01 1,007 1,007 997 999 24,700
2006/08/31 998 1,004 994 1,003 35,500
2006/08/30 998 1,003 985 999 65,300
2006/08/29 1,015 1,015 984 996 59,100
2006/08/28 1,015 1,017 1,004 1,009 32,800
2006/08/25 1,019 1,028 1,012 1,015 19,500
2006/08/24 1,029 1,030 1,014 1,019 32,900
2006/08/23 1,044 1,045 1,025 1,029 42,100
2006/08/22 1,036 1,045 1,032 1,039 34,100
2006/08/21 1,030 1,042 1,020 1,030 30,200
2006/08/18 1,015 1,025 1,015 1,019 28,700
2006/08/17 1,020 1,021 1,011 1,015 21,500
2006/08/16 1,019 1,020 1,010 1,010 17,800
2006/08/15 1,014 1,017 1,010 1,016 11,700
2006/08/14 1,009 1,014 1,008 1,014 16,100
2006/08/11 1,013 1,014 1,005 1,009 14,300
2006/08/10 1,016 1,018 1,007 1,013 11,500
2006/08/09 1,015 1,016 1,004 1,016 24,800
2006/08/08 1,014 1,018 1,011 1,014 12,000
2006/08/07 1,011 1,020 1,007 1,013 42,900
2006/08/04 1,005 1,014 1,002 1,014 12,200
2006/08/03 1,022 1,022 1,008 1,011 17,200
2006/08/02 1,012 1,022 1,010 1,022 10,800
2006/08/01 1,014 1,014 1,008 1,012 12,100
2006/07/31 1,016 1,024 1,006 1,009 50,300
2006/07/28 1,000 1,017 999 1,016 15,900
2006/07/27 1,015 1,020 1,007 1,020 16,900
2006/07/26 1,031 1,031 1,011 1,014 13,700
2006/07/25 1,024 1,035 1,023 1,031 15,800
2006/07/24 1,032 1,032 1,011 1,024 7,900
2006/07/21 1,045 1,045 1,031 1,034 7,200
2006/07/20 1,001 1,048 1,001 1,045 24,100
2006/07/19 1,010 1,012 998 1,001 14,000
2006/07/18 1,037 1,038 998 1,015 36,800
2006/07/14 1,049 1,049 1,032 1,037 13,700
2006/07/13 1,045 1,050 1,036 1,050 19,900
2006/07/12 1,045 1,049 1,033 1,045 19,900
2006/07/11 1,049 1,049 1,041 1,044 14,200
2006/07/10 1,045 1,048 1,032 1,047 30,200
2006/07/07 1,035 1,045 1,031 1,045 45,500
2006/07/06 1,019 1,030 1,011 1,025 35,000
2006/07/05 1,014 1,017 1,005 1,013 25,600
2006/07/04 1,010 1,016 1,009 1,010 24,600
2006/07/03 993 1,005 993 1,003 40,000
2006/06/30 986 997 986 995 14,800
2006/06/29 982 997 982 985 35,900
2006/06/28 996 1,000 971 979 24,900
2006/06/27 1,003 1,007 998 1,007 14,400
2006/06/26 1,018 1,018 995 1,004 22,900
2006/06/23 1,017 1,024 1,005 1,022 18,400
2006/06/22 1,040 1,040 1,016 1,025 17,600
2006/06/21 1,044 1,045 1,011 1,020 15,400
2006/06/20 1,042 1,049 1,021 1,045 24,200
2006/06/19 1,057 1,058 1,038 1,042 15,500
2006/06/16 1,036 1,057 1,035 1,057 21,900
2006/06/15 1,028 1,045 1,016 1,033 16,900
2006/06/14 1,020 1,039 1,010 1,021 18,700
2006/06/13 1,026 1,055 1,021 1,021 15,900
2006/06/12 1,005 1,050 1,005 1,050 29,900
2006/06/09 1,000 1,011 988 1,004 65,600
2006/06/08 1,001 1,023 987 998 70,700
2006/06/07 1,019 1,050 1,019 1,030 18,700
2006/06/06 1,060 1,075 1,040 1,059 36,100
2006/06/05 1,109 1,115 1,056 1,092 38,100
2006/06/02 1,110 1,134 1,078 1,119 42,500
2006/06/01 1,104 1,150 1,103 1,150 22,200
2006/05/31 1,100 1,150 1,010 1,124 44,200
2006/05/30 1,190 1,190 1,157 1,160 12,200
2006/05/29 1,193 1,198 1,173 1,175 17,700
2006/05/26 1,164 1,180 1,148 1,174 12,900
2006/05/25 1,142 1,166 1,140 1,164 35,900
2006/05/24 1,187 1,190 1,121 1,141 48,200
2006/05/23 1,160 1,187 1,160 1,172 21,500
2006/05/22 1,203 1,203 1,162 1,166 14,300
2006/05/19 1,179 1,191 1,165 1,186 15,100
2006/05/18 1,155 1,186 1,151 1,179 15,000
2006/05/17 1,171 1,189 1,165 1,171 35,300
2006/05/16 1,203 1,203 1,175 1,177 28,700
2006/05/15 1,202 1,203 1,183 1,196 45,900
2006/05/12 1,211 1,211 1,150 1,168 51,900
2006/05/11 1,213 1,223 1,210 1,211 26,900
2006/05/10 1,212 1,235 1,210 1,212 31,800
2006/05/09 1,215 1,217 1,210 1,211 25,400
2006/05/08 1,220 1,223 1,209 1,214 36,100
2006/05/02 1,205 1,224 1,204 1,207 36,900
2006/05/01 1,222 1,230 1,214 1,215 15,000
2006/04/28 1,231 1,239 1,217 1,231 30,700
2006/04/27 1,232 1,249 1,228 1,237 36,000
2006/04/26 1,245 1,245 1,227 1,238 21,500
2006/04/25 1,234 1,255 1,228 1,230 14,000
2006/04/24 1,279 1,279 1,220 1,233 37,300
2006/04/21 1,260 1,290 1,256 1,287 36,300
2006/04/20 1,280 1,290 1,260 1,261 29,400
2006/04/19 1,292 1,295 1,280 1,280 18,800
2006/04/18 1,290 1,297 1,274 1,294 28,500
2006/04/17 1,310 1,324 1,291 1,291 46,400
2006/04/14 1,305 1,313 1,303 1,310 11,000
2006/04/13 1,306 1,314 1,301 1,303 13,200
2006/04/12 1,317 1,318 1,300 1,306 35,800
2006/04/11 1,325 1,328 1,312 1,318 35,800
2006/04/10 1,315 1,322 1,310 1,322 34,700
2006/04/07 1,315 1,315 1,306 1,312 19,900
2006/04/06 1,316 1,318 1,305 1,307 34,400
2006/04/05 1,304 1,315 1,302 1,311 43,700
2006/04/04 1,311 1,311 1,300 1,304 48,200
2006/04/03 1,310 1,316 1,303 1,314 29,900
2006/03/31 1,324 1,324 1,302 1,302 23,700
2006/03/30 1,308 1,317 1,306 1,310 32,400
2006/03/29 1,313 1,313 1,301 1,304 40,200
2006/03/28 1,307 1,320 1,305 1,316 26,600
2006/03/27 1,336 1,347 1,313 1,327 50,300
2006/03/24 1,331 1,345 1,330 1,335 38,900
2006/03/23 1,355 1,355 1,328 1,330 69,500
2006/03/22 1,312 1,339 1,300 1,336 93,900
2006/03/20 1,287 1,296 1,271 1,292 39,300
2006/03/17 1,260 1,280 1,253 1,275 42,000
2006/03/16 1,298 1,309 1,239 1,250 131,400
2006/03/15 1,315 1,327 1,285 1,292 121,600
2006/03/14 1,260 1,287 1,260 1,275 59,800
2006/03/13 1,240 1,260 1,240 1,255 71,200
2006/03/10 1,235 1,239 1,220 1,225 69,200
2006/03/09 1,216 1,235 1,215 1,226 47,500
2006/03/08 1,237 1,237 1,212 1,217 56,200
2006/03/07 1,234 1,239 1,215 1,218 40,600
2006/03/06 1,248 1,248 1,208 1,222 45,100
2006/03/03 1,254 1,260 1,207 1,219 84,200
2006/03/02 1,325 1,325 1,253 1,255 71,000
2006/03/01 1,334 1,340 1,313 1,315 42,100
2006/02/28 1,335 1,358 1,330 1,334 37,500
2006/02/27 1,390 1,408 1,329 1,329 118,500
2006/02/24 1,285 1,346 1,268 1,330 108,900
2006/02/23 1,233 1,278 1,227 1,227 103,100
2006/02/22 1,289 1,289 1,205 1,226 71,000
2006/02/21 1,249 1,290 1,220 1,249 69,800
2006/02/20 1,240 1,327 1,231 1,260 96,600
2006/02/17 1,391 1,391 1,300 1,300 50,100
2006/02/16 1,365 1,399 1,353 1,363 42,900
2006/02/15 1,431 1,431 1,340 1,364 35,800
2006/02/14 1,402 1,440 1,340 1,406 66,200
2006/02/13 1,499 1,510 1,462 1,462 31,800
2006/02/10 1,560 1,565 1,505 1,529 48,300
2006/02/09 1,556 1,576 1,556 1,566 31,700
2006/02/08 1,582 1,583 1,550 1,556 43,100
2006/02/07 1,592 1,593 1,570 1,586 40,100
2006/02/06 1,580 1,600 1,572 1,598 93,400
2006/02/03 1,564 1,589 1,550 1,560 53,100
2006/02/02 1,570 1,583 1,540 1,578 58,500
2006/02/01 1,580 1,590 1,565 1,576 37,900
2006/01/31 1,615 1,615 1,562 1,594 103,400
2006/01/30 1,609 1,643 1,580 1,593 240,800
2006/01/27 1,475 1,495 1,465 1,479 100,600
2006/01/26 1,488 1,488 1,461 1,475 29,000
2006/01/25 1,450 1,475 1,435 1,448 34,600
2006/01/24 1,429 1,490 1,429 1,450 28,200
2006/01/23 1,495 1,500 1,432 1,449 27,800
2006/01/20 1,495 1,547 1,467 1,475 34,800
2006/01/19 1,349 1,477 1,340 1,470 52,400
2006/01/18 1,474 1,492 1,316 1,429 53,000
2006/01/17 1,500 1,529 1,485 1,485 55,200
2006/01/16 1,555 1,564 1,460 1,549 66,100
2006/01/13 1,595 1,599 1,555 1,555 69,700
2006/01/12 1,516 1,550 1,502 1,550 46,600
2006/01/11 1,511 1,538 1,511 1,516 71,500
2006/01/10 1,587 1,598 1,560 1,562 55,300
2006/01/06 1,575 1,595 1,565 1,585 43,100
2006/01/05 1,555 1,574 1,551 1,567 36,500
2006/01/04 1,607 1,615 1,569 1,573 23,300

このページの先頭へ