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 |
---|---|---|---|---|---|
2008/12/30 | 609 | 610 | 600 | 610 | 10,300 |
2008/12/29 | 589 | 607 | 589 | 607 | 6,700 |
2008/12/26 | 600 | 600 | 590 | 590 | 4,000 |
2008/12/25 | 579 | 600 | 579 | 596 | 1,100 |
2008/12/24 | 600 | 600 | 583 | 589 | 5,400 |
2008/12/22 | 588 | 602 | 588 | 600 | 7,800 |
2008/12/19 | 605 | 605 | 595 | 597 | 5,900 |
2008/12/18 | 607 | 617 | 600 | 613 | 19,000 |
2008/12/17 | 594 | 607 | 586 | 607 | 25,000 |
2008/12/16 | 576 | 587 | 576 | 585 | 9,100 |
2008/12/15 | 585 | 585 | 563 | 576 | 13,300 |
2008/12/12 | 575 | 586 | 556 | 568 | 22,400 |
2008/12/11 | 570 | 570 | 556 | 566 | 7,400 |
2008/12/10 | 561 | 565 | 556 | 560 | 9,000 |
2008/12/09 | 575 | 575 | 562 | 571 | 8,300 |
2008/12/08 | 555 | 574 | 552 | 571 | 19,900 |
2008/12/05 | 550 | 562 | 549 | 559 | 15,500 |
2008/12/04 | 558 | 558 | 537 | 549 | 6,500 |
2008/12/03 | 538 | 545 | 525 | 545 | 8,700 |
2008/12/02 | 559 | 559 | 523 | 528 | 10,800 |
2008/12/01 | 567 | 569 | 564 | 565 | 9,500 |
2008/11/28 | 559 | 564 | 547 | 564 | 7,200 |
2008/11/27 | 562 | 566 | 541 | 549 | 6,400 |
2008/11/26 | 534 | 559 | 532 | 553 | 7,100 |
2008/11/25 | 566 | 566 | 544 | 564 | 8,800 |
2008/11/21 | 513 | 555 | 501 | 555 | 14,200 |
2008/11/20 | 542 | 542 | 517 | 533 | 8,300 |
2008/11/19 | 535 | 545 | 531 | 544 | 6,500 |
2008/11/18 | 508 | 548 | 508 | 542 | 10,900 |
2008/11/17 | 506 | 530 | 506 | 518 | 4,900 |
2008/11/14 | 528 | 548 | 513 | 526 | 9,300 |
2008/11/13 | 513 | 543 | 513 | 526 | 8,600 |
2008/11/12 | 521 | 549 | 521 | 542 | 13,100 |
2008/11/11 | 566 | 575 | 541 | 561 | 9,100 |
2008/11/10 | 593 | 593 | 556 | 572 | 15,500 |
2008/11/07 | 575 | 592 | 574 | 587 | 13,400 |
2008/11/06 | 563 | 595 | 563 | 588 | 11,800 |
2008/11/05 | 562 | 598 | 562 | 589 | 19,300 |
2008/11/04 | 574 | 574 | 554 | 560 | 16,200 |
2008/10/31 | 578 | 595 | 550 | 584 | 12,600 |
2008/10/30 | 520 | 568 | 520 | 568 | 20,700 |
2008/10/29 | 533 | 543 | 495 | 520 | 18,800 |
2008/10/28 | 450 | 483 | 450 | 483 | 18,600 |
2008/10/27 | 450 | 465 | 445 | 460 | 22,500 |
2008/10/24 | 448 | 462 | 447 | 458 | 32,200 |
2008/10/23 | 446 | 453 | 435 | 453 | 13,800 |
2008/10/22 | 453 | 474 | 451 | 451 | 13,600 |
2008/10/21 | 460 | 475 | 447 | 458 | 18,300 |
2008/10/20 | 413 | 446 | 405 | 435 | 11,500 |
2008/10/17 | 394 | 408 | 392 | 408 | 13,700 |
2008/10/16 | 402 | 406 | 375 | 376 | 16,900 |
2008/10/15 | 410 | 410 | 395 | 403 | 21,300 |
2008/10/14 | 401 | 420 | 400 | 420 | 13,800 |
2008/10/10 | 354 | 374 | 350 | 351 | 26,600 |
2008/10/09 | 393 | 405 | 354 | 399 | 24,300 |
2008/10/08 | 453 | 455 | 395 | 396 | 20,900 |
2008/10/07 | 475 | 490 | 460 | 463 | 17,800 |
2008/10/06 | 500 | 503 | 475 | 480 | 18,300 |
2008/10/03 | 535 | 539 | 506 | 510 | 20,200 |
2008/10/02 | 553 | 553 | 530 | 532 | 11,300 |
2008/10/01 | 570 | 579 | 548 | 553 | 6,400 |
2008/09/30 | 550 | 564 | 540 | 550 | 10,200 |
2008/09/29 | 559 | 577 | 540 | 550 | 11,400 |
2008/09/26 | 575 | 584 | 550 | 562 | 23,100 |
2008/09/25 | 573 | 588 | 572 | 585 | 10,700 |
2008/09/24 | 571 | 578 | 566 | 571 | 13,900 |
2008/09/22 | 621 | 626 | 587 | 591 | 20,300 |
2008/09/19 | 617 | 627 | 616 | 626 | 27,700 |
2008/09/18 | 590 | 618 | 580 | 614 | 41,200 |
2008/09/17 | 579 | 589 | 564 | 580 | 16,500 |
2008/09/16 | 570 | 580 | 552 | 579 | 16,100 |
2008/09/12 | 569 | 591 | 568 | 590 | 22,700 |
2008/09/11 | 581 | 589 | 574 | 579 | 18,300 |
2008/09/10 | 584 | 592 | 556 | 581 | 19,900 |
2008/09/09 | 591 | 591 | 580 | 585 | 14,800 |
2008/09/08 | 567 | 595 | 567 | 591 | 17,500 |
2008/09/05 | 551 | 571 | 551 | 567 | 38,600 |
2008/09/04 | 546 | 560 | 543 | 551 | 16,500 |
2008/09/03 | 547 | 564 | 538 | 538 | 20,300 |
2008/09/02 | 547 | 563 | 528 | 533 | 18,800 |
2008/09/01 | 567 | 570 | 547 | 547 | 16,000 |
2008/08/29 | 559 | 567 | 559 | 567 | 23,800 |
2008/08/28 | 549 | 557 | 535 | 555 | 11,700 |
2008/08/27 | 544 | 551 | 544 | 550 | 4,900 |
2008/08/26 | 545 | 546 | 523 | 544 | 30,000 |
2008/08/25 | 554 | 558 | 552 | 552 | 12,200 |
2008/08/22 | 548 | 558 | 535 | 545 | 15,700 |
2008/08/21 | 548 | 553 | 545 | 546 | 12,400 |
2008/08/20 | 532 | 548 | 532 | 548 | 8,900 |
2008/08/19 | 556 | 556 | 530 | 542 | 11,100 |
2008/08/18 | 544 | 559 | 523 | 556 | 22,300 |
2008/08/15 | 554 | 554 | 532 | 546 | 19,600 |
2008/08/14 | 565 | 573 | 559 | 564 | 11,600 |
2008/08/13 | 586 | 586 | 566 | 567 | 27,500 |
2008/08/12 | 586 | 588 | 584 | 584 | 20,600 |
2008/08/11 | 588 | 592 | 584 | 586 | 35,200 |
2008/08/08 | 585 | 589 | 583 | 585 | 48,000 |
2008/08/07 | 587 | 587 | 584 | 584 | 37,300 |
2008/08/06 | 587 | 598 | 583 | 587 | 43,500 |
2008/08/05 | 580 | 592 | 575 | 586 | 33,500 |
2008/08/04 | 626 | 626 | 587 | 593 | 23,400 |
2008/08/01 | 636 | 636 | 625 | 626 | 51,800 |
2008/07/31 | 630 | 636 | 627 | 635 | 24,800 |
2008/07/30 | 629 | 632 | 621 | 629 | 35,500 |
2008/07/29 | 629 | 629 | 626 | 628 | 38,000 |
2008/07/28 | 636 | 640 | 621 | 626 | 12,700 |
2008/07/25 | 641 | 647 | 607 | 635 | 25,000 |
2008/07/24 | 635 | 643 | 633 | 641 | 21,600 |
2008/07/23 | 635 | 637 | 624 | 627 | 20,600 |
2008/07/22 | 621 | 636 | 621 | 634 | 14,300 |
2008/07/18 | 638 | 640 | 616 | 617 | 26,700 |
2008/07/17 | 625 | 635 | 624 | 634 | 16,900 |
2008/07/16 | 618 | 623 | 617 | 620 | 23,100 |
2008/07/15 | 622 | 627 | 618 | 618 | 21,400 |
2008/07/14 | 618 | 628 | 618 | 620 | 17,500 |
2008/07/11 | 618 | 625 | 618 | 619 | 22,500 |
2008/07/10 | 617 | 625 | 617 | 617 | 20,700 |
2008/07/09 | 617 | 622 | 615 | 616 | 22,700 |
2008/07/08 | 617 | 622 | 617 | 618 | 13,600 |
2008/07/07 | 623 | 627 | 614 | 616 | 30,000 |
2008/07/04 | 622 | 624 | 618 | 621 | 20,600 |
2008/07/03 | 615 | 620 | 613 | 620 | 25,600 |
2008/07/02 | 622 | 622 | 610 | 615 | 40,600 |
2008/07/01 | 611 | 629 | 611 | 623 | 27,100 |
2008/06/30 | 584 | 620 | 584 | 611 | 37,800 |
2008/06/27 | 573 | 594 | 568 | 580 | 48,000 |
2008/06/26 | 582 | 590 | 571 | 575 | 19,100 |
2008/06/25 | 583 | 589 | 565 | 577 | 56,400 |
2008/06/24 | 573 | 598 | 573 | 585 | 21,000 |
2008/06/23 | 559 | 600 | 558 | 569 | 40,900 |
2008/06/20 | 568 | 569 | 557 | 558 | 41,700 |
2008/06/19 | 571 | 573 | 564 | 569 | 47,200 |
2008/06/18 | 569 | 573 | 569 | 569 | 17,400 |
2008/06/17 | 567 | 573 | 564 | 564 | 25,900 |
2008/06/16 | 560 | 569 | 560 | 567 | 33,200 |
2008/06/13 | 558 | 560 | 557 | 558 | 55,700 |
2008/06/12 | 537 | 573 | 537 | 558 | 51,000 |
2008/06/11 | 533 | 548 | 531 | 537 | 15,100 |
2008/06/10 | 544 | 547 | 536 | 541 | 11,100 |
2008/06/09 | 548 | 551 | 532 | 534 | 27,900 |
2008/06/06 | 549 | 556 | 544 | 552 | 34,100 |
2008/06/05 | 521 | 551 | 521 | 546 | 22,400 |
2008/06/04 | 521 | 522 | 516 | 519 | 24,500 |
2008/06/03 | 517 | 521 | 514 | 521 | 20,200 |
2008/06/02 | 522 | 526 | 511 | 517 | 26,900 |
2008/05/30 | 521 | 533 | 521 | 522 | 27,100 |
2008/05/29 | 514 | 527 | 514 | 517 | 31,500 |
2008/05/28 | 538 | 540 | 513 | 514 | 27,400 |
2008/05/27 | 534 | 538 | 534 | 538 | 6,500 |
2008/05/26 | 540 | 541 | 526 | 532 | 18,500 |
2008/05/23 | 546 | 547 | 530 | 530 | 28,600 |
2008/05/22 | 539 | 546 | 532 | 546 | 21,900 |
2008/05/21 | 552 | 553 | 538 | 540 | 51,400 |
2008/05/20 | 559 | 560 | 543 | 552 | 40,000 |
2008/05/19 | 547 | 570 | 547 | 559 | 39,100 |
2008/05/16 | 531 | 550 | 531 | 545 | 39,200 |
2008/05/15 | 531 | 537 | 528 | 529 | 51,400 |
2008/05/14 | 505 | 536 | 505 | 531 | 67,200 |
2008/05/13 | 498 | 508 | 498 | 505 | 28,200 |
2008/05/12 | 490 | 502 | 472 | 494 | 44,500 |
2008/05/09 | 495 | 498 | 490 | 492 | 28,700 |
2008/05/08 | 487 | 499 | 482 | 490 | 38,100 |
2008/05/07 | 490 | 491 | 483 | 483 | 28,400 |
2008/05/02 | 483 | 486 | 479 | 482 | 16,900 |
2008/05/01 | 474 | 476 | 474 | 474 | 11,600 |
2008/04/30 | 476 | 485 | 472 | 472 | 29,900 |
2008/04/28 | 480 | 485 | 473 | 476 | 30,200 |
2008/04/25 | 476 | 480 | 472 | 479 | 25,300 |
2008/04/24 | 476 | 481 | 474 | 476 | 21,600 |
2008/04/23 | 491 | 491 | 470 | 478 | 59,300 |
2008/04/22 | 495 | 497 | 484 | 490 | 68,400 |
2008/04/21 | 510 | 521 | 482 | 493 | 186,300 |
2008/04/18 | 441 | 445 | 441 | 445 | 23,400 |
2008/04/17 | 450 | 454 | 444 | 445 | 31,000 |
2008/04/16 | 454 | 457 | 448 | 450 | 16,400 |
2008/04/15 | 455 | 457 | 448 | 452 | 23,400 |
2008/04/14 | 449 | 457 | 449 | 455 | 18,800 |
2008/04/11 | 451 | 464 | 451 | 464 | 6,700 |
2008/04/10 | 451 | 455 | 450 | 450 | 8,600 |
2008/04/09 | 465 | 465 | 450 | 459 | 10,700 |
2008/04/08 | 476 | 479 | 455 | 460 | 25,100 |
2008/04/07 | 488 | 488 | 479 | 479 | 11,600 |
2008/04/04 | 486 | 488 | 481 | 488 | 6,500 |
2008/04/03 | 488 | 488 | 480 | 484 | 10,100 |
2008/04/02 | 485 | 493 | 483 | 490 | 12,400 |
2008/04/01 | 485 | 494 | 480 | 482 | 14,800 |
2008/03/31 | 491 | 493 | 481 | 482 | 16,200 |
2008/03/28 | 485 | 495 | 471 | 489 | 26,300 |
2008/03/27 | 495 | 504 | 479 | 485 | 33,700 |
2008/03/26 | 484 | 521 | 482 | 506 | 35,100 |
2008/03/25 | 488 | 508 | 488 | 507 | 30,700 |
2008/03/24 | 498 | 500 | 487 | 488 | 43,900 |
2008/03/21 | 504 | 513 | 494 | 494 | 19,300 |
2008/03/19 | 472 | 494 | 472 | 494 | 19,500 |
2008/03/18 | 456 | 461 | 453 | 457 | 8,800 |
2008/03/17 | 450 | 460 | 440 | 454 | 38,400 |
2008/03/14 | 457 | 466 | 451 | 457 | 52,000 |
2008/03/13 | 490 | 491 | 464 | 472 | 36,200 |
2008/03/12 | 501 | 510 | 493 | 494 | 27,600 |
2008/03/11 | 497 | 503 | 487 | 500 | 27,200 |
2008/03/10 | 507 | 509 | 483 | 497 | 57,400 |
2008/03/07 | 516 | 517 | 504 | 507 | 28,600 |
2008/03/06 | 520 | 524 | 515 | 520 | 14,300 |
2008/03/05 | 520 | 524 | 516 | 521 | 11,200 |
2008/03/04 | 520 | 529 | 517 | 523 | 29,400 |
2008/03/03 | 523 | 525 | 520 | 520 | 16,500 |
2008/02/29 | 526 | 530 | 521 | 528 | 28,600 |
2008/02/28 | 525 | 528 | 522 | 527 | 21,200 |
2008/02/27 | 518 | 527 | 518 | 525 | 15,500 |
2008/02/26 | 530 | 535 | 516 | 516 | 38,600 |
2008/02/25 | 515 | 529 | 515 | 526 | 12,600 |
2008/02/22 | 512 | 513 | 510 | 512 | 10,200 |
2008/02/21 | 514 | 515 | 507 | 508 | 40,500 |
2008/02/20 | 520 | 526 | 514 | 515 | 37,100 |
2008/02/19 | 530 | 545 | 518 | 520 | 48,400 |
2008/02/18 | 543 | 543 | 523 | 523 | 42,900 |
2008/02/15 | 525 | 528 | 521 | 523 | 30,600 |
2008/02/14 | 527 | 531 | 520 | 522 | 31,600 |
2008/02/13 | 512 | 534 | 512 | 522 | 70,300 |
2008/02/12 | 509 | 574 | 507 | 511 | 84,300 |
2008/02/08 | 606 | 615 | 597 | 598 | 8,800 |
2008/02/07 | 592 | 606 | 589 | 606 | 17,000 |
2008/02/06 | 605 | 606 | 582 | 592 | 20,700 |
2008/02/05 | 602 | 616 | 601 | 606 | 12,600 |
2008/02/04 | 631 | 637 | 606 | 612 | 25,200 |
2008/02/01 | 631 | 635 | 629 | 631 | 12,600 |
2008/01/31 | 629 | 640 | 625 | 635 | 30,200 |
2008/01/30 | 650 | 650 | 627 | 635 | 14,500 |
2008/01/29 | 638 | 650 | 629 | 639 | 24,500 |
2008/01/28 | 636 | 636 | 621 | 622 | 12,900 |
2008/01/25 | 613 | 624 | 610 | 616 | 22,800 |
2008/01/24 | 590 | 607 | 586 | 606 | 19,700 |
2008/01/23 | 580 | 593 | 580 | 585 | 22,400 |
2008/01/22 | 602 | 615 | 562 | 570 | 32,500 |
2008/01/21 | 618 | 635 | 611 | 612 | 17,100 |
2008/01/18 | 602 | 618 | 602 | 617 | 21,400 |
2008/01/17 | 609 | 618 | 603 | 616 | 21,200 |
2008/01/16 | 635 | 637 | 611 | 615 | 39,800 |
2008/01/15 | 636 | 650 | 636 | 637 | 27,800 |
2008/01/11 | 647 | 660 | 626 | 635 | 35,100 |
2008/01/10 | 672 | 672 | 622 | 648 | 57,900 |
2008/01/09 | 683 | 690 | 669 | 675 | 42,500 |
2008/01/08 | 714 | 716 | 682 | 703 | 28,400 |
2008/01/07 | 710 | 725 | 709 | 713 | 31,700 |
2008/01/04 | 761 | 765 | 708 | 708 | 20,700 |