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 |
---|---|---|---|---|---|
2011/12/30 | 698 | 709 | 695 | 708 | 11,600 |
2011/12/29 | 683 | 690 | 679 | 688 | 14,400 |
2011/12/28 | 677 | 684 | 676 | 682 | 9,300 |
2011/12/27 | 677 | 684 | 674 | 681 | 16,500 |
2011/12/26 | 692 | 705 | 687 | 687 | 24,100 |
2011/12/22 | 700 | 701 | 685 | 691 | 27,100 |
2011/12/21 | 708 | 710 | 700 | 702 | 12,800 |
2011/12/20 | 704 | 712 | 693 | 704 | 30,700 |
2011/12/19 | 732 | 732 | 712 | 713 | 26,300 |
2011/12/16 | 735 | 743 | 733 | 733 | 11,000 |
2011/12/15 | 733 | 738 | 733 | 733 | 17,400 |
2011/12/14 | 744 | 744 | 733 | 733 | 23,100 |
2011/12/13 | 740 | 744 | 735 | 742 | 17,200 |
2011/12/12 | 753 | 754 | 746 | 750 | 18,400 |
2011/12/09 | 732 | 740 | 732 | 738 | 36,800 |
2011/12/08 | 747 | 750 | 729 | 737 | 29,000 |
2011/12/07 | 746 | 753 | 739 | 748 | 31,600 |
2011/12/06 | 764 | 768 | 747 | 753 | 27,200 |
2011/12/05 | 761 | 769 | 761 | 764 | 15,500 |
2011/12/02 | 784 | 787 | 759 | 765 | 25,400 |
2011/12/01 | 811 | 811 | 758 | 777 | 27,900 |
2011/11/30 | 804 | 804 | 788 | 800 | 22,900 |
2011/11/29 | 758 | 790 | 758 | 790 | 30,300 |
2011/11/28 | 737 | 759 | 737 | 757 | 22,400 |
2011/11/25 | 756 | 759 | 736 | 739 | 26,600 |
2011/11/24 | 761 | 763 | 730 | 731 | 47,100 |
2011/11/22 | 781 | 782 | 766 | 776 | 18,400 |
2011/11/21 | 790 | 791 | 772 | 780 | 16,200 |
2011/11/18 | 796 | 796 | 773 | 785 | 29,300 |
2011/11/17 | 791 | 806 | 783 | 799 | 27,200 |
2011/11/16 | 798 | 814 | 798 | 800 | 53,700 |
2011/11/15 | 778 | 791 | 774 | 790 | 28,500 |
2011/11/14 | 770 | 791 | 769 | 780 | 29,700 |
2011/11/11 | 787 | 798 | 768 | 772 | 52,400 |
2011/11/10 | 799 | 800 | 783 | 787 | 49,100 |
2011/11/09 | 807 | 819 | 805 | 814 | 22,800 |
2011/11/08 | 822 | 825 | 804 | 807 | 38,800 |
2011/11/07 | 830 | 830 | 818 | 823 | 24,300 |
2011/11/04 | 838 | 839 | 818 | 830 | 31,200 |
2011/11/02 | 832 | 832 | 814 | 825 | 67,800 |
2011/11/01 | 870 | 870 | 836 | 841 | 98,400 |
2011/10/31 | 907 | 920 | 855 | 876 | 112,200 |
2011/10/28 | 910 | 928 | 895 | 903 | 30,200 |
2011/10/27 | 897 | 905 | 885 | 905 | 21,300 |
2011/10/26 | 872 | 895 | 872 | 887 | 41,000 |
2011/10/25 | 946 | 946 | 887 | 898 | 76,500 |
2011/10/24 | 957 | 960 | 925 | 926 | 55,700 |
2011/10/21 | 952 | 956 | 930 | 939 | 34,000 |
2011/10/20 | 919 | 950 | 913 | 946 | 36,400 |
2011/10/19 | 930 | 940 | 905 | 918 | 28,800 |
2011/10/18 | 914 | 934 | 905 | 930 | 30,900 |
2011/10/17 | 910 | 930 | 903 | 924 | 39,100 |
2011/10/14 | 931 | 933 | 886 | 899 | 119,600 |
2011/10/13 | 955 | 969 | 948 | 948 | 21,900 |
2011/10/12 | 985 | 985 | 958 | 958 | 27,800 |
2011/10/11 | 982 | 999 | 980 | 993 | 43,800 |
2011/10/07 | 993 | 1,008 | 963 | 974 | 50,200 |
2011/10/06 | 965 | 994 | 960 | 985 | 60,200 |
2011/10/05 | 982 | 983 | 952 | 954 | 115,300 |
2011/10/04 | 1,035 | 1,035 | 991 | 992 | 91,100 |
2011/10/03 | 1,002 | 1,048 | 1,002 | 1,037 | 125,100 |
2011/09/30 | 976 | 1,049 | 976 | 1,028 | 208,800 |
2011/09/29 | 968 | 973 | 963 | 972 | 82,300 |
2011/09/28 | 901 | 960 | 901 | 960 | 117,700 |
2011/09/27 | 917 | 922 | 872 | 905 | 62,400 |
2011/09/26 | 920 | 920 | 887 | 902 | 63,700 |
2011/09/22 | 932 | 932 | 910 | 921 | 81,600 |
2011/09/21 | 907 | 931 | 900 | 931 | 86,300 |
2011/09/20 | 873 | 916 | 873 | 912 | 96,200 |
2011/09/16 | 850 | 889 | 846 | 873 | 134,800 |
2011/09/15 | 833 | 848 | 833 | 845 | 20,300 |
2011/09/14 | 845 | 853 | 828 | 828 | 41,000 |
2011/09/13 | 847 | 867 | 847 | 855 | 99,500 |
2011/09/12 | 854 | 859 | 844 | 859 | 89,900 |
2011/09/09 | 850 | 890 | 847 | 859 | 103,000 |
2011/09/08 | 836 | 849 | 833 | 849 | 25,400 |
2011/09/07 | 832 | 836 | 829 | 835 | 16,000 |
2011/09/06 | 840 | 840 | 826 | 832 | 40,800 |
2011/09/05 | 831 | 841 | 824 | 840 | 20,600 |
2011/09/02 | 844 | 846 | 835 | 840 | 12,400 |
2011/09/01 | 837 | 850 | 836 | 844 | 41,300 |
2011/08/31 | 835 | 837 | 826 | 837 | 30,800 |
2011/08/30 | 847 | 849 | 828 | 839 | 51,300 |
2011/08/29 | 822 | 839 | 811 | 834 | 36,500 |
2011/08/26 | 813 | 822 | 801 | 817 | 85,300 |
2011/08/25 | 827 | 837 | 823 | 823 | 57,600 |
2011/08/24 | 862 | 866 | 825 | 829 | 86,300 |
2011/08/23 | 883 | 886 | 825 | 832 | 173,800 |
2011/08/22 | 859 | 913 | 854 | 873 | 294,000 |
2011/08/19 | 815 | 860 | 803 | 859 | 263,900 |
2011/08/18 | 820 | 820 | 791 | 818 | 177,400 |
2011/08/17 | 730 | 823 | 729 | 823 | 222,300 |
2011/08/16 | 725 | 729 | 721 | 729 | 8,800 |
2011/08/15 | 719 | 726 | 717 | 720 | 14,000 |
2011/08/12 | 700 | 709 | 695 | 709 | 18,200 |
2011/08/11 | 689 | 697 | 676 | 697 | 15,700 |
2011/08/10 | 690 | 690 | 677 | 680 | 5,200 |
2011/08/09 | 667 | 670 | 648 | 670 | 15,400 |
2011/08/08 | 687 | 689 | 681 | 681 | 25,100 |
2011/08/05 | 679 | 699 | 674 | 697 | 17,200 |
2011/08/04 | 700 | 709 | 698 | 699 | 5,000 |
2011/08/03 | 696 | 713 | 695 | 698 | 9,200 |
2011/08/02 | 719 | 719 | 709 | 710 | 12,300 |
2011/08/01 | 710 | 725 | 689 | 716 | 9,600 |
2011/07/29 | 729 | 730 | 713 | 713 | 14,700 |
2011/07/28 | 730 | 730 | 716 | 730 | 36,200 |
2011/07/27 | 736 | 736 | 728 | 730 | 21,200 |
2011/07/26 | 738 | 738 | 733 | 735 | 19,700 |
2011/07/25 | 730 | 733 | 728 | 728 | 7,700 |
2011/07/22 | 730 | 735 | 728 | 729 | 10,700 |
2011/07/21 | 728 | 730 | 727 | 728 | 5,500 |
2011/07/20 | 730 | 730 | 725 | 728 | 4,200 |
2011/07/19 | 723 | 731 | 723 | 730 | 7,300 |
2011/07/15 | 718 | 730 | 718 | 726 | 9,200 |
2011/07/14 | 720 | 725 | 719 | 719 | 5,300 |
2011/07/13 | 715 | 730 | 715 | 725 | 12,600 |
2011/07/12 | 717 | 727 | 717 | 721 | 12,900 |
2011/07/11 | 715 | 724 | 715 | 724 | 4,800 |
2011/07/08 | 721 | 726 | 714 | 719 | 14,600 |
2011/07/07 | 735 | 735 | 721 | 726 | 11,300 |
2011/07/06 | 736 | 737 | 724 | 731 | 33,800 |
2011/07/05 | 740 | 745 | 735 | 735 | 8,000 |
2011/07/04 | 734 | 742 | 734 | 740 | 17,000 |
2011/07/01 | 729 | 737 | 729 | 734 | 10,500 |
2011/06/30 | 725 | 735 | 723 | 735 | 18,900 |
2011/06/29 | 718 | 721 | 698 | 721 | 20,000 |
2011/06/28 | 715 | 730 | 714 | 717 | 16,600 |
2011/06/27 | 743 | 745 | 719 | 719 | 21,100 |
2011/06/24 | 716 | 743 | 714 | 741 | 34,000 |
2011/06/23 | 713 | 740 | 713 | 720 | 58,400 |
2011/06/22 | 674 | 720 | 674 | 712 | 45,900 |
2011/06/21 | 661 | 679 | 655 | 679 | 23,100 |
2011/06/20 | 667 | 671 | 653 | 665 | 10,900 |
2011/06/17 | 670 | 677 | 670 | 670 | 10,000 |
2011/06/16 | 667 | 676 | 667 | 667 | 19,200 |
2011/06/15 | 672 | 672 | 665 | 667 | 9,900 |
2011/06/14 | 658 | 677 | 648 | 672 | 17,900 |
2011/06/13 | 656 | 659 | 651 | 651 | 10,900 |
2011/06/10 | 650 | 660 | 645 | 656 | 28,200 |
2011/06/09 | 628 | 644 | 627 | 644 | 21,600 |
2011/06/08 | 622 | 623 | 616 | 622 | 13,700 |
2011/06/07 | 623 | 623 | 615 | 617 | 16,600 |
2011/06/06 | 630 | 630 | 624 | 625 | 8,900 |
2011/06/03 | 626 | 636 | 626 | 630 | 8,800 |
2011/06/02 | 623 | 633 | 623 | 629 | 7,200 |
2011/06/01 | 623 | 639 | 620 | 633 | 12,900 |
2011/05/31 | 616 | 629 | 615 | 625 | 12,000 |
2011/05/30 | 612 | 618 | 612 | 616 | 6,900 |
2011/05/27 | 622 | 630 | 611 | 612 | 9,200 |
2011/05/26 | 622 | 622 | 611 | 619 | 5,100 |
2011/05/25 | 610 | 630 | 610 | 612 | 4,600 |
2011/05/24 | 618 | 622 | 610 | 610 | 7,300 |
2011/05/23 | 617 | 618 | 610 | 618 | 9,600 |
2011/05/20 | 617 | 627 | 610 | 612 | 18,800 |
2011/05/19 | 609 | 643 | 608 | 627 | 24,100 |
2011/05/18 | 603 | 604 | 598 | 601 | 10,300 |
2011/05/17 | 607 | 610 | 595 | 600 | 15,000 |
2011/05/16 | 630 | 630 | 609 | 612 | 13,700 |
2011/05/13 | 645 | 645 | 625 | 625 | 12,800 |
2011/05/12 | 654 | 654 | 646 | 649 | 4,800 |
2011/05/11 | 664 | 670 | 650 | 655 | 30,500 |
2011/05/10 | 641 | 685 | 641 | 664 | 48,200 |
2011/05/09 | 633 | 637 | 627 | 637 | 9,900 |
2011/05/06 | 625 | 632 | 619 | 632 | 8,100 |
2011/05/02 | 630 | 650 | 620 | 625 | 12,000 |
2011/04/28 | 588 | 625 | 587 | 625 | 20,600 |
2011/04/27 | 598 | 598 | 588 | 588 | 20,100 |
2011/04/26 | 600 | 600 | 592 | 599 | 10,800 |
2011/04/25 | 614 | 614 | 595 | 603 | 11,400 |
2011/04/22 | 622 | 624 | 608 | 614 | 11,500 |
2011/04/21 | 639 | 639 | 626 | 626 | 8,400 |
2011/04/20 | 640 | 643 | 638 | 638 | 4,000 |
2011/04/19 | 640 | 641 | 627 | 640 | 20,000 |
2011/04/18 | 640 | 652 | 639 | 650 | 5,000 |
2011/04/15 | 647 | 652 | 644 | 646 | 6,500 |
2011/04/14 | 630 | 660 | 607 | 656 | 20,700 |
2011/04/13 | 647 | 649 | 640 | 640 | 9,100 |
2011/04/12 | 646 | 654 | 644 | 650 | 17,400 |
2011/04/11 | 648 | 654 | 645 | 651 | 21,300 |
2011/04/08 | 650 | 653 | 645 | 649 | 17,200 |
2011/04/07 | 650 | 650 | 646 | 649 | 23,600 |
2011/04/06 | 661 | 663 | 640 | 663 | 22,100 |
2011/04/05 | 634 | 662 | 634 | 661 | 50,600 |
2011/04/04 | 624 | 645 | 612 | 644 | 35,500 |
2011/04/01 | 640 | 662 | 632 | 633 | 44,500 |
2011/03/31 | 612 | 630 | 612 | 630 | 35,000 |
2011/03/30 | 611 | 615 | 600 | 615 | 17,800 |
2011/03/29 | 603 | 617 | 584 | 607 | 45,900 |
2011/03/28 | 597 | 606 | 595 | 604 | 17,300 |
2011/03/25 | 589 | 604 | 588 | 594 | 22,000 |
2011/03/24 | 595 | 598 | 586 | 586 | 13,300 |
2011/03/23 | 580 | 598 | 578 | 592 | 28,300 |
2011/03/22 | 589 | 589 | 575 | 586 | 23,000 |
2011/03/18 | 532 | 553 | 532 | 549 | 19,000 |
2011/03/17 | 509 | 536 | 493 | 531 | 54,100 |
2011/03/16 | 481 | 508 | 463 | 508 | 32,200 |
2011/03/15 | 511 | 511 | 431 | 454 | 44,300 |
2011/03/14 | 529 | 550 | 524 | 531 | 27,900 |
2011/03/11 | 587 | 591 | 582 | 589 | 34,700 |
2011/03/10 | 594 | 598 | 591 | 594 | 12,300 |
2011/03/09 | 596 | 602 | 593 | 593 | 14,600 |
2011/03/08 | 595 | 597 | 593 | 593 | 5,500 |
2011/03/07 | 597 | 597 | 591 | 592 | 16,700 |
2011/03/04 | 596 | 597 | 592 | 592 | 10,200 |
2011/03/03 | 595 | 596 | 592 | 592 | 7,800 |
2011/03/02 | 592 | 596 | 592 | 592 | 17,400 |
2011/03/01 | 597 | 601 | 596 | 597 | 17,200 |
2011/02/28 | 590 | 595 | 590 | 593 | 13,300 |
2011/02/25 | 590 | 610 | 584 | 588 | 37,400 |
2011/02/24 | 591 | 602 | 590 | 590 | 18,800 |
2011/02/23 | 600 | 604 | 591 | 591 | 16,500 |
2011/02/22 | 609 | 609 | 595 | 597 | 9,100 |
2011/02/21 | 600 | 610 | 599 | 606 | 13,800 |
2011/02/18 | 599 | 599 | 594 | 597 | 9,400 |
2011/02/17 | 592 | 598 | 587 | 598 | 14,300 |
2011/02/16 | 587 | 593 | 587 | 588 | 11,100 |
2011/02/15 | 592 | 594 | 587 | 587 | 15,700 |
2011/02/14 | 595 | 595 | 589 | 592 | 12,600 |
2011/02/10 | 588 | 592 | 588 | 590 | 17,700 |
2011/02/09 | 593 | 595 | 590 | 592 | 12,500 |
2011/02/08 | 590 | 594 | 587 | 587 | 19,200 |
2011/02/07 | 590 | 594 | 583 | 583 | 13,400 |
2011/02/04 | 595 | 598 | 590 | 590 | 11,500 |
2011/02/03 | 600 | 600 | 590 | 595 | 9,800 |
2011/02/02 | 581 | 597 | 581 | 594 | 23,600 |
2011/02/01 | 584 | 587 | 577 | 577 | 45,300 |
2011/01/31 | 596 | 612 | 591 | 611 | 26,800 |
2011/01/28 | 597 | 600 | 589 | 591 | 12,300 |
2011/01/27 | 587 | 598 | 587 | 598 | 8,400 |
2011/01/26 | 584 | 591 | 584 | 587 | 10,800 |
2011/01/25 | 583 | 593 | 577 | 589 | 10,200 |
2011/01/24 | 581 | 583 | 575 | 575 | 24,000 |
2011/01/21 | 597 | 597 | 575 | 583 | 22,400 |
2011/01/20 | 597 | 598 | 594 | 596 | 14,100 |
2011/01/19 | 591 | 604 | 590 | 601 | 45,100 |
2011/01/18 | 580 | 593 | 580 | 586 | 13,000 |
2011/01/17 | 582 | 584 | 579 | 580 | 10,300 |
2011/01/14 | 578 | 580 | 572 | 576 | 17,300 |
2011/01/13 | 585 | 590 | 573 | 578 | 33,400 |
2011/01/12 | 592 | 597 | 583 | 583 | 25,000 |
2011/01/11 | 581 | 591 | 580 | 589 | 17,300 |
2011/01/07 | 585 | 589 | 580 | 580 | 11,800 |
2011/01/06 | 583 | 587 | 580 | 585 | 19,600 |
2011/01/05 | 574 | 580 | 574 | 579 | 6,000 |
2011/01/04 | 577 | 577 | 572 | 574 | 12,000 |