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 |