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
2007/12/28 798 798 761 769 14,100
2007/12/27 815 815 799 799 16,500
2007/12/26 804 825 802 825 17,800
2007/12/25 820 821 803 806 21,900
2007/12/21 830 830 798 818 28,100
2007/12/20 849 852 823 835 37,000
2007/12/19 852 862 851 851 7,700
2007/12/18 844 862 844 862 14,400
2007/12/17 896 900 867 874 11,900
2007/12/14 897 904 892 896 20,400
2007/12/13 920 920 890 897 20,900
2007/12/12 915 924 913 921 9,000
2007/12/11 934 938 920 925 9,400
2007/12/10 921 931 906 924 17,600
2007/12/07 938 950 938 938 27,100
2007/12/06 945 946 931 937 8,600
2007/12/05 938 947 931 938 17,300
2007/12/04 949 950 932 937 6,400
2007/12/03 950 956 928 950 19,800
2007/11/30 940 950 933 950 15,900
2007/11/29 943 951 931 942 18,700
2007/11/28 948 955 928 941 8,000
2007/11/27 933 948 920 948 12,500
2007/11/26 959 965 930 934 27,400
2007/11/22 950 965 950 956 8,800
2007/11/21 960 965 945 950 11,700
2007/11/20 950 960 945 960 16,500
2007/11/19 945 955 933 949 14,200
2007/11/16 945 949 940 944 13,400
2007/11/15 940 948 936 941 8,100
2007/11/14 911 934 902 933 13,800
2007/11/13 914 919 901 911 7,000
2007/11/12 920 930 912 919 9,000
2007/11/09 932 952 925 940 16,300
2007/11/08 945 950 928 933 14,200
2007/11/07 965 979 954 955 10,600
2007/11/06 962 974 953 972 12,100
2007/11/05 971 982 965 965 9,300
2007/11/02 965 980 964 971 18,500
2007/11/01 994 995 988 989 11,600
2007/10/31 995 996 989 995 16,600
2007/10/30 994 995 980 995 30,700
2007/10/29 997 1,001 988 996 38,700
2007/10/26 981 995 981 995 17,200
2007/10/25 987 988 974 981 29,000
2007/10/24 988 995 981 987 37,800
2007/10/23 973 982 973 979 9,100
2007/10/22 980 980 950 975 8,800
2007/10/19 985 990 980 983 17,400
2007/10/18 981 985 975 985 11,900
2007/10/17 975 983 970 975 10,000
2007/10/16 983 986 975 975 12,700
2007/10/15 981 990 976 983 12,200
2007/10/12 973 987 965 981 27,200
2007/10/11 934 964 934 964 15,100
2007/10/10 957 962 931 931 21,000
2007/10/09 977 982 948 958 21,400
2007/10/05 980 987 969 977 15,400
2007/10/04 990 992 968 980 17,600
2007/10/03 980 997 971 990 18,800
2007/10/02 938 975 938 970 34,700
2007/10/01 929 937 927 931 18,800
2007/09/28 920 924 915 923 11,200
2007/09/27 908 919 907 919 6,000
2007/09/26 915 919 905 909 9,800
2007/09/25 925 925 909 915 10,300
2007/09/21 910 920 908 920 4,100
2007/09/20 925 926 910 917 13,400
2007/09/19 900 920 900 915 11,800
2007/09/18 904 910 895 895 10,900
2007/09/14 919 919 910 914 21,000
2007/09/13 917 917 903 910 8,700
2007/09/12 909 919 908 917 9,800
2007/09/11 906 908 898 901 10,900
2007/09/10 898 913 897 908 12,700
2007/09/07 904 914 904 908 16,100
2007/09/06 902 906 892 904 7,700
2007/09/05 909 910 901 902 9,300
2007/09/04 916 920 906 909 7,300
2007/09/03 900 918 899 916 11,900
2007/08/31 888 899 888 899 9,000
2007/08/30 883 890 880 887 13,600
2007/08/29 880 882 869 881 11,000
2007/08/28 881 884 881 883 4,800
2007/08/27 872 883 872 881 12,700
2007/08/24 868 870 861 867 9,100
2007/08/23 856 869 856 867 10,600
2007/08/22 868 871 851 856 24,100
2007/08/21 860 875 855 866 12,400
2007/08/20 842 876 842 854 19,400
2007/08/17 878 879 841 850 24,800
2007/08/16 902 902 850 887 33,800
2007/08/15 919 919 907 907 14,600
2007/08/14 919 919 909 919 5,000
2007/08/13 906 919 905 919 11,300
2007/08/10 914 925 905 911 18,700
2007/08/09 932 932 919 924 26,800
2007/08/08 932 933 925 933 13,400
2007/08/07 940 940 931 933 16,000
2007/08/06 917 941 917 941 23,300
2007/08/03 921 924 908 916 18,300
2007/08/02 920 933 918 926 13,900
2007/08/01 928 935 905 916 18,300
2007/07/31 939 939 924 927 24,600
2007/07/30 877 891 877 891 36,200
2007/07/27 899 900 875 877 43,200
2007/07/26 928 928 898 900 27,700
2007/07/25 921 921 907 920 13,400
2007/07/24 945 945 925 925 19,000
2007/07/23 942 947 936 945 35,900
2007/07/20 924 940 924 936 32,700
2007/07/19 916 923 915 923 19,200
2007/07/18 921 921 911 911 14,100
2007/07/17 910 922 909 918 13,000
2007/07/13 899 911 898 906 13,000
2007/07/12 900 910 892 899 23,500
2007/07/11 909 909 901 902 17,200
2007/07/10 914 914 907 913 18,400
2007/07/09 918 920 911 915 11,100
2007/07/06 925 925 914 918 14,200
2007/07/05 925 929 920 923 20,300
2007/07/04 924 925 922 923 21,700
2007/07/03 912 920 912 918 29,300
2007/07/02 909 909 903 905 17,300
2007/06/29 898 903 896 903 11,100
2007/06/28 895 895 888 895 5,000
2007/06/27 894 898 888 888 8,700
2007/06/26 899 899 894 895 6,900
2007/06/25 899 899 894 895 14,200
2007/06/22 895 895 885 892 8,800
2007/06/21 875 895 870 895 13,600
2007/06/20 891 900 879 884 24,500
2007/06/19 869 891 859 891 21,900
2007/06/18 880 880 868 871 12,400
2007/06/15 875 875 865 870 12,900
2007/06/14 868 875 865 874 8,400
2007/06/13 866 876 866 875 11,100
2007/06/12 880 884 861 871 22,200
2007/06/11 893 900 880 881 26,700
2007/06/08 903 904 892 893 24,100
2007/06/07 894 905 892 904 13,000
2007/06/06 896 898 890 892 9,900
2007/06/05 891 896 887 892 15,000
2007/06/04 881 890 879 884 28,500
2007/06/01 869 878 866 875 24,300
2007/05/31 859 867 850 863 11,200
2007/05/30 862 870 860 860 8,200
2007/05/29 859 863 857 861 20,400
2007/05/28 850 868 850 858 20,100
2007/05/25 866 880 847 852 53,100
2007/05/24 872 872 861 861 18,100
2007/05/23 855 873 855 869 25,700
2007/05/22 858 858 847 852 24,400
2007/05/21 868 868 850 856 10,800
2007/05/18 867 870 830 844 21,700
2007/05/17 850 872 850 870 32,200
2007/05/16 830 844 829 844 34,700
2007/05/15 841 847 816 823 47,500
2007/05/14 846 858 837 846 105,600
2007/05/11 870 875 846 861 33,600
2007/05/10 888 888 870 874 28,900
2007/05/09 884 891 881 881 21,700
2007/05/08 900 900 883 889 24,000
2007/05/07 899 901 888 893 25,300
2007/05/02 911 911 896 900 34,900
2007/05/01 908 910 906 907 19,800
2007/04/27 899 911 899 906 11,600
2007/04/26 887 899 887 896 15,700
2007/04/25 904 904 878 884 14,500
2007/04/24 887 904 887 904 36,800
2007/04/23 887 888 879 883 34,500
2007/04/20 874 887 874 882 18,800
2007/04/19 877 878 870 874 21,800
2007/04/18 887 889 880 882 12,900
2007/04/17 880 890 878 886 38,400
2007/04/16 881 889 880 881 21,500
2007/04/13 892 893 883 883 28,900
2007/04/12 893 894 890 893 12,400
2007/04/11 890 896 890 892 16,300
2007/04/10 889 898 888 895 41,300
2007/04/09 894 897 891 896 16,600
2007/04/06 882 889 882 884 11,800
2007/04/05 891 893 880 885 31,600
2007/04/04 891 898 888 891 28,000
2007/04/03 889 895 888 889 24,300
2007/04/02 912 912 890 890 46,000
2007/03/30 906 910 902 907 28,700
2007/03/29 894 908 892 904 34,900
2007/03/28 895 903 890 892 20,500
2007/03/27 894 901 890 895 23,500
2007/03/26 919 922 909 918 41,700
2007/03/23 913 919 911 915 20,900
2007/03/22 916 921 912 912 17,200
2007/03/20 909 915 905 906 28,200
2007/03/19 909 913 905 905 25,500
2007/03/16 911 914 903 904 31,000
2007/03/15 911 920 905 908 29,600
2007/03/14 923 924 885 905 70,600
2007/03/13 940 941 924 933 59,300
2007/03/12 932 942 931 938 39,900
2007/03/09 926 935 926 932 46,400
2007/03/08 926 936 926 935 29,800
2007/03/07 925 950 925 928 45,500
2007/03/06 902 925 902 922 52,100
2007/03/05 968 968 922 922 58,100
2007/03/02 965 977 960 968 52,500
2007/03/01 986 1,003 979 991 47,500
2007/02/28 969 979 954 975 63,600
2007/02/27 1,010 1,012 987 989 40,800
2007/02/26 1,013 1,025 1,011 1,012 19,800
2007/02/23 1,037 1,040 1,015 1,017 20,300
2007/02/22 1,012 1,030 1,012 1,022 32,900
2007/02/21 1,010 1,021 1,001 1,006 27,300
2007/02/20 1,012 1,017 1,010 1,011 16,700
2007/02/19 1,008 1,014 1,001 1,011 16,800
2007/02/16 1,009 1,010 1,003 1,008 13,100
2007/02/15 996 1,008 995 1,007 20,300
2007/02/14 995 1,007 978 995 29,400
2007/02/13 980 986 972 978 19,500
2007/02/09 981 986 969 981 30,600
2007/02/08 998 998 986 987 17,400
2007/02/07 999 1,010 980 998 30,400
2007/02/06 1,009 1,015 1,006 1,010 29,600
2007/02/05 1,022 1,028 1,002 1,010 43,400
2007/02/02 1,036 1,037 1,021 1,024 15,800
2007/02/01 1,027 1,038 1,025 1,038 17,000
2007/01/31 1,027 1,039 1,023 1,024 21,700
2007/01/30 1,029 1,040 1,020 1,023 22,400
2007/01/29 1,036 1,041 1,031 1,036 13,400
2007/01/26 1,046 1,046 1,030 1,037 9,600
2007/01/25 1,060 1,065 1,048 1,048 35,400
2007/01/24 1,040 1,057 1,038 1,050 21,400
2007/01/23 1,040 1,046 1,020 1,035 21,800
2007/01/22 1,042 1,042 1,036 1,042 21,600
2007/01/19 1,042 1,042 1,028 1,036 24,200
2007/01/18 1,041 1,045 1,028 1,033 16,400
2007/01/17 1,045 1,045 1,026 1,038 19,900
2007/01/16 1,040 1,044 1,031 1,041 13,000
2007/01/15 1,038 1,048 1,035 1,040 16,400
2007/01/12 1,006 1,040 1,006 1,030 42,600
2007/01/11 1,020 1,029 1,009 1,022 34,400
2007/01/10 1,056 1,056 1,030 1,031 33,000
2007/01/09 1,051 1,068 1,035 1,058 39,700
2007/01/05 1,084 1,088 1,059 1,065 17,300
2007/01/04 1,096 1,096 1,081 1,086 7,300

このページの先頭へ