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 |
---|---|---|---|---|---|
2010/12/30 | 567 | 572 | 564 | 572 | 8,000 |
2010/12/29 | 568 | 572 | 563 | 571 | 9,900 |
2010/12/28 | 575 | 575 | 563 | 569 | 15,100 |
2010/12/27 | 579 | 581 | 570 | 571 | 25,400 |
2010/12/24 | 550 | 563 | 550 | 559 | 22,100 |
2010/12/22 | 558 | 561 | 556 | 557 | 11,500 |
2010/12/21 | 552 | 561 | 550 | 557 | 14,000 |
2010/12/20 | 555 | 562 | 552 | 555 | 11,500 |
2010/12/17 | 551 | 563 | 548 | 557 | 33,200 |
2010/12/16 | 547 | 555 | 542 | 555 | 43,200 |
2010/12/15 | 543 | 548 | 541 | 543 | 12,700 |
2010/12/14 | 535 | 541 | 533 | 541 | 15,700 |
2010/12/13 | 533 | 536 | 531 | 535 | 8,500 |
2010/12/10 | 526 | 532 | 524 | 531 | 35,100 |
2010/12/09 | 543 | 543 | 536 | 536 | 12,800 |
2010/12/08 | 530 | 537 | 520 | 537 | 59,000 |
2010/12/07 | 537 | 539 | 530 | 539 | 24,200 |
2010/12/06 | 531 | 536 | 531 | 534 | 4,200 |
2010/12/03 | 537 | 537 | 531 | 531 | 8,000 |
2010/12/02 | 532 | 534 | 527 | 529 | 7,900 |
2010/12/01 | 530 | 530 | 524 | 526 | 11,800 |
2010/11/30 | 536 | 536 | 527 | 528 | 19,500 |
2010/11/29 | 537 | 541 | 531 | 539 | 29,500 |
2010/11/26 | 527 | 528 | 523 | 524 | 3,400 |
2010/11/25 | 522 | 527 | 521 | 523 | 7,500 |
2010/11/24 | 521 | 526 | 520 | 521 | 13,400 |
2010/11/22 | 524 | 530 | 524 | 528 | 9,600 |
2010/11/19 | 525 | 526 | 521 | 522 | 14,300 |
2010/11/18 | 512 | 520 | 511 | 520 | 9,000 |
2010/11/17 | 510 | 514 | 508 | 514 | 3,900 |
2010/11/16 | 517 | 517 | 506 | 509 | 18,300 |
2010/11/15 | 520 | 520 | 515 | 517 | 7,300 |
2010/11/12 | 524 | 528 | 522 | 522 | 11,100 |
2010/11/11 | 522 | 531 | 522 | 530 | 14,300 |
2010/11/10 | 518 | 523 | 518 | 522 | 9,100 |
2010/11/09 | 513 | 517 | 512 | 517 | 7,300 |
2010/11/08 | 510 | 512 | 507 | 510 | 11,900 |
2010/11/05 | 509 | 509 | 505 | 507 | 21,600 |
2010/11/04 | 504 | 512 | 503 | 504 | 13,000 |
2010/11/02 | 501 | 512 | 500 | 503 | 7,300 |
2010/11/01 | 510 | 519 | 502 | 502 | 12,700 |
2010/10/29 | 512 | 518 | 508 | 511 | 16,100 |
2010/10/28 | 513 | 517 | 511 | 512 | 12,300 |
2010/10/27 | 507 | 512 | 505 | 507 | 10,100 |
2010/10/26 | 502 | 508 | 501 | 503 | 9,900 |
2010/10/25 | 515 | 517 | 505 | 505 | 14,700 |
2010/10/22 | 502 | 510 | 502 | 507 | 13,000 |
2010/10/21 | 503 | 503 | 496 | 500 | 12,800 |
2010/10/20 | 502 | 503 | 496 | 500 | 8,400 |
2010/10/19 | 498 | 504 | 497 | 502 | 16,400 |
2010/10/18 | 500 | 507 | 500 | 506 | 10,300 |
2010/10/15 | 508 | 508 | 500 | 500 | 18,500 |
2010/10/14 | 512 | 520 | 512 | 512 | 9,300 |
2010/10/13 | 520 | 520 | 515 | 515 | 4,700 |
2010/10/12 | 532 | 532 | 512 | 519 | 16,600 |
2010/10/08 | 531 | 538 | 530 | 535 | 8,200 |
2010/10/07 | 537 | 539 | 532 | 536 | 6,500 |
2010/10/06 | 537 | 537 | 533 | 537 | 4,400 |
2010/10/05 | 537 | 537 | 529 | 537 | 4,700 |
2010/10/04 | 547 | 547 | 527 | 537 | 6,400 |
2010/10/01 | 548 | 550 | 537 | 537 | 8,400 |
2010/09/30 | 567 | 570 | 548 | 549 | 13,800 |
2010/09/29 | 554 | 568 | 553 | 565 | 9,200 |
2010/09/28 | 548 | 555 | 547 | 554 | 9,200 |
2010/09/27 | 535 | 548 | 531 | 548 | 11,600 |
2010/09/24 | 527 | 538 | 525 | 526 | 7,100 |
2010/09/22 | 525 | 529 | 524 | 527 | 3,500 |
2010/09/21 | 526 | 531 | 525 | 525 | 4,500 |
2010/09/17 | 528 | 535 | 525 | 525 | 4,900 |
2010/09/16 | 527 | 529 | 521 | 524 | 9,400 |
2010/09/15 | 522 | 529 | 519 | 528 | 8,600 |
2010/09/14 | 519 | 524 | 517 | 521 | 4,200 |
2010/09/13 | 520 | 525 | 514 | 517 | 6,900 |
2010/09/10 | 519 | 526 | 517 | 517 | 18,400 |
2010/09/09 | 512 | 527 | 509 | 516 | 6,400 |
2010/09/08 | 509 | 511 | 508 | 510 | 4,200 |
2010/09/07 | 511 | 514 | 511 | 513 | 1,700 |
2010/09/06 | 513 | 513 | 504 | 511 | 10,200 |
2010/09/03 | 513 | 515 | 502 | 507 | 6,800 |
2010/09/02 | 512 | 518 | 506 | 513 | 4,600 |
2010/09/01 | 501 | 509 | 500 | 500 | 8,300 |
2010/08/31 | 515 | 515 | 499 | 500 | 8,400 |
2010/08/30 | 515 | 528 | 508 | 516 | 15,200 |
2010/08/27 | 501 | 512 | 501 | 512 | 4,000 |
2010/08/26 | 510 | 510 | 499 | 504 | 8,100 |
2010/08/25 | 505 | 507 | 498 | 507 | 14,700 |
2010/08/24 | 503 | 511 | 499 | 507 | 15,600 |
2010/08/23 | 524 | 524 | 506 | 510 | 37,700 |
2010/08/20 | 522 | 524 | 518 | 518 | 10,300 |
2010/08/19 | 532 | 532 | 524 | 525 | 9,400 |
2010/08/18 | 531 | 537 | 530 | 531 | 7,200 |
2010/08/17 | 525 | 533 | 522 | 524 | 6,000 |
2010/08/16 | 534 | 545 | 528 | 528 | 16,900 |
2010/08/13 | 535 | 535 | 533 | 534 | 16,600 |
2010/08/12 | 537 | 540 | 535 | 539 | 13,200 |
2010/08/11 | 551 | 551 | 542 | 544 | 5,900 |
2010/08/10 | 577 | 577 | 555 | 561 | 3,000 |
2010/08/09 | 580 | 584 | 577 | 578 | 3,100 |
2010/08/06 | 580 | 587 | 580 | 581 | 4,800 |
2010/08/05 | 573 | 589 | 573 | 584 | 3,400 |
2010/08/04 | 586 | 587 | 572 | 572 | 25,100 |
2010/08/03 | 589 | 589 | 583 | 584 | 6,100 |
2010/08/02 | 580 | 588 | 580 | 581 | 8,500 |
2010/07/30 | 577 | 580 | 577 | 578 | 11,200 |
2010/07/29 | 574 | 580 | 574 | 576 | 11,500 |
2010/07/28 | 564 | 575 | 564 | 574 | 6,200 |
2010/07/27 | 565 | 568 | 561 | 564 | 5,600 |
2010/07/26 | 555 | 566 | 555 | 562 | 5,300 |
2010/07/23 | 561 | 564 | 549 | 552 | 11,700 |
2010/07/22 | 549 | 564 | 545 | 561 | 4,300 |
2010/07/21 | 552 | 560 | 545 | 547 | 4,100 |
2010/07/20 | 541 | 552 | 538 | 552 | 3,400 |
2010/07/16 | 545 | 546 | 541 | 544 | 4,700 |
2010/07/15 | 556 | 556 | 548 | 548 | 5,300 |
2010/07/14 | 557 | 559 | 553 | 557 | 4,000 |
2010/07/13 | 553 | 558 | 550 | 550 | 4,600 |
2010/07/12 | 550 | 554 | 550 | 551 | 4,600 |
2010/07/09 | 563 | 565 | 559 | 559 | 4,900 |
2010/07/08 | 562 | 562 | 554 | 558 | 6,700 |
2010/07/07 | 546 | 560 | 546 | 554 | 6,000 |
2010/07/06 | 553 | 556 | 543 | 555 | 10,100 |
2010/07/05 | 553 | 565 | 553 | 562 | 13,800 |
2010/07/02 | 552 | 561 | 550 | 550 | 22,100 |
2010/07/01 | 551 | 565 | 551 | 554 | 8,300 |
2010/06/30 | 544 | 574 | 544 | 566 | 10,800 |
2010/06/29 | 548 | 595 | 545 | 548 | 42,400 |
2010/06/28 | 528 | 541 | 526 | 541 | 6,200 |
2010/06/25 | 531 | 537 | 528 | 529 | 7,100 |
2010/06/24 | 538 | 543 | 538 | 538 | 4,000 |
2010/06/23 | 558 | 558 | 535 | 535 | 20,000 |
2010/06/22 | 562 | 563 | 557 | 558 | 2,600 |
2010/06/21 | 562 | 563 | 555 | 555 | 5,300 |
2010/06/18 | 554 | 555 | 553 | 554 | 2,900 |
2010/06/17 | 553 | 554 | 549 | 552 | 2,000 |
2010/06/16 | 550 | 563 | 545 | 548 | 10,700 |
2010/06/15 | 556 | 556 | 544 | 545 | 7,500 |
2010/06/14 | 555 | 560 | 552 | 553 | 4,200 |
2010/06/11 | 551 | 552 | 549 | 551 | 22,900 |
2010/06/10 | 551 | 551 | 540 | 541 | 10,700 |
2010/06/09 | 548 | 554 | 544 | 549 | 8,000 |
2010/06/08 | 545 | 555 | 545 | 548 | 3,700 |
2010/06/07 | 553 | 553 | 545 | 547 | 8,700 |
2010/06/04 | 565 | 568 | 553 | 553 | 10,900 |
2010/06/03 | 558 | 580 | 553 | 564 | 9,000 |
2010/06/02 | 556 | 561 | 551 | 552 | 11,900 |
2010/06/01 | 559 | 559 | 553 | 555 | 8,100 |
2010/05/31 | 551 | 557 | 551 | 554 | 7,200 |
2010/05/28 | 551 | 553 | 549 | 550 | 19,800 |
2010/05/27 | 539 | 551 | 537 | 541 | 18,200 |
2010/05/26 | 535 | 541 | 535 | 539 | 21,100 |
2010/05/25 | 575 | 576 | 540 | 542 | 22,800 |
2010/05/24 | 575 | 580 | 572 | 577 | 8,800 |
2010/05/21 | 581 | 582 | 574 | 581 | 13,600 |
2010/05/20 | 596 | 601 | 585 | 599 | 11,900 |
2010/05/19 | 600 | 607 | 581 | 606 | 15,100 |
2010/05/18 | 627 | 627 | 601 | 602 | 17,500 |
2010/05/17 | 630 | 643 | 620 | 636 | 15,900 |
2010/05/14 | 641 | 652 | 637 | 637 | 11,300 |
2010/05/13 | 661 | 681 | 641 | 641 | 20,900 |
2010/05/12 | 658 | 684 | 658 | 661 | 12,900 |
2010/05/11 | 681 | 681 | 657 | 658 | 19,500 |
2010/05/10 | 628 | 672 | 624 | 671 | 36,900 |
2010/05/07 | 666 | 690 | 656 | 668 | 20,400 |
2010/05/06 | 710 | 710 | 690 | 696 | 20,300 |
2010/04/30 | 714 | 715 | 706 | 710 | 9,400 |
2010/04/28 | 708 | 713 | 703 | 704 | 14,500 |
2010/04/27 | 705 | 715 | 705 | 713 | 9,100 |
2010/04/26 | 695 | 718 | 695 | 710 | 19,500 |
2010/04/23 | 683 | 700 | 683 | 698 | 21,800 |
2010/04/22 | 701 | 713 | 684 | 684 | 32,000 |
2010/04/21 | 696 | 716 | 694 | 710 | 32,900 |
2010/04/20 | 694 | 699 | 665 | 699 | 31,900 |
2010/04/19 | 673 | 694 | 673 | 692 | 29,300 |
2010/04/16 | 677 | 683 | 659 | 683 | 11,100 |
2010/04/15 | 685 | 685 | 675 | 679 | 7,400 |
2010/04/14 | 670 | 682 | 666 | 681 | 13,800 |
2010/04/13 | 670 | 670 | 650 | 666 | 8,900 |
2010/04/12 | 659 | 670 | 659 | 670 | 13,200 |
2010/04/09 | 648 | 659 | 648 | 657 | 19,300 |
2010/04/08 | 635 | 650 | 625 | 648 | 28,500 |
2010/04/07 | 643 | 647 | 641 | 642 | 15,000 |
2010/04/06 | 642 | 645 | 636 | 643 | 23,300 |
2010/04/05 | 631 | 643 | 630 | 639 | 11,200 |
2010/04/02 | 640 | 642 | 633 | 640 | 12,700 |
2010/04/01 | 644 | 644 | 638 | 640 | 16,700 |
2010/03/31 | 638 | 649 | 638 | 648 | 18,400 |
2010/03/30 | 644 | 650 | 638 | 648 | 19,900 |
2010/03/29 | 634 | 646 | 633 | 643 | 21,900 |
2010/03/26 | 630 | 639 | 628 | 638 | 20,700 |
2010/03/25 | 615 | 627 | 610 | 625 | 28,300 |
2010/03/24 | 603 | 616 | 603 | 615 | 18,800 |
2010/03/23 | 601 | 606 | 593 | 600 | 29,200 |
2010/03/19 | 602 | 609 | 600 | 601 | 16,300 |
2010/03/18 | 607 | 607 | 600 | 600 | 17,300 |
2010/03/17 | 606 | 607 | 600 | 606 | 9,900 |
2010/03/16 | 605 | 605 | 600 | 604 | 13,100 |
2010/03/15 | 607 | 612 | 600 | 605 | 17,000 |
2010/03/12 | 603 | 605 | 601 | 605 | 19,800 |
2010/03/11 | 604 | 610 | 600 | 606 | 10,500 |
2010/03/10 | 601 | 608 | 599 | 599 | 11,000 |
2010/03/09 | 607 | 613 | 603 | 604 | 11,900 |
2010/03/08 | 613 | 616 | 607 | 607 | 9,700 |
2010/03/05 | 617 | 620 | 607 | 613 | 5,700 |
2010/03/04 | 619 | 619 | 606 | 607 | 4,900 |
2010/03/03 | 615 | 619 | 606 | 616 | 4,900 |
2010/03/02 | 620 | 623 | 612 | 623 | 4,700 |
2010/03/01 | 623 | 625 | 619 | 621 | 10,300 |
2010/02/26 | 622 | 625 | 622 | 622 | 4,800 |
2010/02/25 | 620 | 627 | 619 | 627 | 5,500 |
2010/02/24 | 627 | 628 | 624 | 624 | 10,200 |
2010/02/23 | 637 | 637 | 624 | 631 | 3,000 |
2010/02/22 | 619 | 634 | 619 | 627 | 10,500 |
2010/02/19 | 634 | 634 | 620 | 620 | 7,800 |
2010/02/18 | 624 | 626 | 620 | 624 | 6,000 |
2010/02/17 | 626 | 626 | 623 | 625 | 5,900 |
2010/02/16 | 625 | 625 | 619 | 619 | 2,300 |
2010/02/15 | 627 | 630 | 621 | 621 | 4,400 |
2010/02/12 | 628 | 629 | 624 | 626 | 6,000 |
2010/02/10 | 632 | 643 | 620 | 628 | 9,400 |
2010/02/09 | 630 | 632 | 622 | 632 | 8,700 |
2010/02/08 | 641 | 641 | 629 | 631 | 9,000 |
2010/02/05 | 625 | 644 | 620 | 641 | 16,800 |
2010/02/04 | 644 | 644 | 640 | 644 | 15,800 |
2010/02/03 | 644 | 648 | 637 | 642 | 17,300 |
2010/02/02 | 630 | 644 | 626 | 630 | 25,100 |
2010/02/01 | 637 | 638 | 621 | 630 | 33,800 |
2010/01/29 | 604 | 613 | 604 | 607 | 10,300 |
2010/01/28 | 600 | 606 | 594 | 604 | 4,000 |
2010/01/27 | 610 | 611 | 600 | 600 | 8,600 |
2010/01/26 | 602 | 613 | 600 | 600 | 12,100 |
2010/01/25 | 604 | 615 | 601 | 602 | 13,100 |
2010/01/22 | 600 | 611 | 592 | 610 | 12,900 |
2010/01/21 | 598 | 620 | 578 | 600 | 19,300 |
2010/01/20 | 603 | 607 | 600 | 603 | 18,100 |
2010/01/19 | 605 | 615 | 600 | 600 | 18,300 |
2010/01/18 | 612 | 619 | 606 | 613 | 13,400 |
2010/01/15 | 599 | 611 | 595 | 611 | 17,500 |
2010/01/14 | 593 | 602 | 592 | 599 | 16,500 |
2010/01/13 | 581 | 594 | 580 | 588 | 15,600 |
2010/01/12 | 571 | 581 | 570 | 580 | 21,500 |
2010/01/08 | 563 | 571 | 563 | 571 | 15,200 |
2010/01/07 | 570 | 573 | 566 | 568 | 14,100 |
2010/01/06 | 574 | 574 | 560 | 568 | 8,500 |
2010/01/05 | 573 | 573 | 564 | 570 | 21,000 |
2010/01/04 | 571 | 582 | 565 | 571 | 12,000 |