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 |
---|---|---|---|---|---|
2013/12/30 | 808 | 808 | 796 | 803 | 24,600 |
2013/12/27 | 784 | 807 | 784 | 794 | 19,400 |
2013/12/26 | 774 | 795 | 774 | 788 | 23,000 |
2013/12/25 | 771 | 774 | 765 | 771 | 29,700 |
2013/12/24 | 785 | 787 | 773 | 774 | 28,500 |
2013/12/20 | 790 | 791 | 784 | 787 | 20,000 |
2013/12/19 | 800 | 800 | 795 | 796 | 32,300 |
2013/12/18 | 790 | 800 | 787 | 798 | 26,700 |
2013/12/17 | 791 | 804 | 784 | 788 | 16,100 |
2013/12/16 | 804 | 804 | 782 | 784 | 46,600 |
2013/12/13 | 803 | 813 | 793 | 804 | 50,100 |
2013/12/12 | 818 | 819 | 811 | 815 | 13,000 |
2013/12/11 | 820 | 820 | 818 | 818 | 12,700 |
2013/12/10 | 821 | 823 | 818 | 819 | 30,800 |
2013/12/09 | 821 | 826 | 821 | 823 | 9,400 |
2013/12/06 | 818 | 823 | 818 | 819 | 11,400 |
2013/12/05 | 819 | 823 | 818 | 818 | 15,900 |
2013/12/04 | 828 | 828 | 818 | 819 | 14,600 |
2013/12/03 | 828 | 835 | 827 | 830 | 14,100 |
2013/12/02 | 825 | 835 | 825 | 827 | 23,400 |
2013/11/29 | 820 | 821 | 812 | 816 | 22,500 |
2013/11/28 | 810 | 818 | 810 | 814 | 7,600 |
2013/11/27 | 815 | 818 | 812 | 814 | 9,800 |
2013/11/26 | 812 | 819 | 810 | 814 | 13,100 |
2013/11/25 | 808 | 816 | 808 | 812 | 9,200 |
2013/11/22 | 814 | 814 | 805 | 807 | 25,900 |
2013/11/21 | 816 | 819 | 808 | 813 | 25,000 |
2013/11/20 | 806 | 817 | 806 | 816 | 15,100 |
2013/11/19 | 810 | 815 | 806 | 806 | 8,700 |
2013/11/18 | 812 | 818 | 806 | 810 | 18,600 |
2013/11/15 | 822 | 828 | 808 | 810 | 40,200 |
2013/11/14 | 823 | 830 | 820 | 822 | 23,000 |
2013/11/13 | 826 | 840 | 825 | 825 | 18,900 |
2013/11/12 | 820 | 827 | 818 | 822 | 29,700 |
2013/11/11 | 812 | 819 | 811 | 816 | 14,300 |
2013/11/08 | 814 | 818 | 806 | 812 | 15,500 |
2013/11/07 | 810 | 819 | 809 | 814 | 16,600 |
2013/11/06 | 818 | 827 | 816 | 823 | 12,100 |
2013/11/05 | 825 | 825 | 818 | 822 | 11,300 |
2013/11/01 | 826 | 827 | 810 | 822 | 27,400 |
2013/10/31 | 828 | 828 | 818 | 824 | 19,000 |
2013/10/30 | 825 | 828 | 822 | 826 | 14,300 |
2013/10/29 | 823 | 829 | 818 | 823 | 12,100 |
2013/10/28 | 825 | 829 | 814 | 823 | 23,700 |
2013/10/25 | 841 | 841 | 828 | 828 | 10,600 |
2013/10/24 | 825 | 840 | 821 | 840 | 13,000 |
2013/10/23 | 840 | 843 | 825 | 826 | 22,300 |
2013/10/22 | 831 | 840 | 826 | 836 | 14,600 |
2013/10/21 | 826 | 827 | 820 | 826 | 11,600 |
2013/10/18 | 820 | 830 | 818 | 819 | 18,300 |
2013/10/17 | 816 | 821 | 811 | 820 | 20,000 |
2013/10/16 | 805 | 812 | 801 | 809 | 12,800 |
2013/10/15 | 812 | 812 | 797 | 805 | 13,000 |
2013/10/11 | 798 | 818 | 798 | 812 | 16,500 |
2013/10/10 | 794 | 798 | 789 | 798 | 9,300 |
2013/10/09 | 783 | 787 | 780 | 787 | 9,600 |
2013/10/08 | 777 | 789 | 775 | 780 | 13,200 |
2013/10/07 | 790 | 815 | 780 | 784 | 18,200 |
2013/10/04 | 793 | 793 | 770 | 790 | 30,100 |
2013/10/03 | 819 | 833 | 782 | 793 | 44,400 |
2013/10/02 | 863 | 863 | 788 | 820 | 40,900 |
2013/10/01 | 866 | 874 | 853 | 863 | 27,200 |
2013/09/30 | 875 | 878 | 870 | 877 | 20,900 |
2013/09/27 | 866 | 880 | 866 | 878 | 34,700 |
2013/09/26 | 852 | 868 | 852 | 868 | 18,800 |
2013/09/25 | 847 | 855 | 846 | 854 | 18,700 |
2013/09/24 | 849 | 849 | 839 | 845 | 11,100 |
2013/09/20 | 848 | 850 | 846 | 849 | 11,600 |
2013/09/19 | 847 | 848 | 840 | 848 | 7,500 |
2013/09/18 | 840 | 848 | 840 | 841 | 14,800 |
2013/09/17 | 830 | 845 | 830 | 845 | 19,300 |
2013/09/13 | 833 | 837 | 830 | 833 | 27,200 |
2013/09/12 | 830 | 831 | 825 | 828 | 7,800 |
2013/09/11 | 835 | 835 | 829 | 830 | 6,100 |
2013/09/10 | 830 | 835 | 826 | 834 | 30,200 |
2013/09/09 | 826 | 829 | 821 | 826 | 11,000 |
2013/09/06 | 821 | 825 | 807 | 818 | 14,000 |
2013/09/05 | 830 | 830 | 808 | 825 | 16,500 |
2013/09/04 | 814 | 830 | 805 | 828 | 32,200 |
2013/09/03 | 802 | 815 | 800 | 814 | 27,100 |
2013/09/02 | 799 | 804 | 795 | 796 | 14,300 |
2013/08/30 | 799 | 800 | 795 | 796 | 14,900 |
2013/08/29 | 799 | 800 | 789 | 796 | 17,800 |
2013/08/28 | 796 | 801 | 789 | 796 | 12,600 |
2013/08/27 | 800 | 803 | 786 | 801 | 18,700 |
2013/08/26 | 800 | 804 | 792 | 800 | 20,000 |
2013/08/23 | 788 | 802 | 788 | 802 | 27,100 |
2013/08/22 | 775 | 785 | 772 | 785 | 34,300 |
2013/08/21 | 777 | 783 | 771 | 771 | 8,200 |
2013/08/20 | 781 | 790 | 781 | 783 | 8,700 |
2013/08/19 | 786 | 786 | 780 | 785 | 26,200 |
2013/08/16 | 793 | 793 | 784 | 785 | 24,300 |
2013/08/15 | 800 | 800 | 792 | 792 | 22,200 |
2013/08/14 | 798 | 799 | 785 | 799 | 28,300 |
2013/08/13 | 781 | 794 | 780 | 794 | 12,100 |
2013/08/12 | 776 | 779 | 766 | 778 | 11,200 |
2013/08/09 | 779 | 783 | 760 | 776 | 19,700 |
2013/08/08 | 790 | 790 | 767 | 776 | 21,100 |
2013/08/07 | 791 | 796 | 790 | 793 | 13,100 |
2013/08/06 | 797 | 799 | 778 | 798 | 22,800 |
2013/08/05 | 796 | 799 | 792 | 797 | 16,700 |
2013/08/02 | 781 | 795 | 771 | 795 | 43,600 |
2013/08/01 | 765 | 777 | 764 | 774 | 39,000 |
2013/07/31 | 763 | 770 | 763 | 764 | 17,200 |
2013/07/30 | 759 | 764 | 759 | 760 | 28,500 |
2013/07/29 | 756 | 760 | 756 | 758 | 26,000 |
2013/07/26 | 770 | 770 | 755 | 756 | 23,700 |
2013/07/25 | 776 | 777 | 770 | 771 | 13,800 |
2013/07/24 | 778 | 784 | 777 | 777 | 10,700 |
2013/07/23 | 777 | 784 | 771 | 779 | 14,900 |
2013/07/22 | 781 | 783 | 775 | 776 | 14,700 |
2013/07/19 | 781 | 790 | 770 | 776 | 17,300 |
2013/07/18 | 777 | 786 | 776 | 782 | 31,300 |
2013/07/17 | 765 | 775 | 765 | 773 | 17,200 |
2013/07/16 | 765 | 774 | 764 | 764 | 10,300 |
2013/07/12 | 765 | 770 | 760 | 763 | 10,200 |
2013/07/11 | 760 | 763 | 758 | 763 | 12,600 |
2013/07/10 | 756 | 764 | 753 | 761 | 19,000 |
2013/07/09 | 775 | 775 | 760 | 762 | 19,000 |
2013/07/08 | 774 | 778 | 764 | 764 | 18,600 |
2013/07/05 | 765 | 770 | 765 | 769 | 22,500 |
2013/07/04 | 774 | 775 | 757 | 759 | 16,100 |
2013/07/03 | 775 | 775 | 768 | 774 | 18,600 |
2013/07/02 | 770 | 774 | 766 | 772 | 23,300 |
2013/07/01 | 754 | 777 | 752 | 776 | 25,700 |
2013/06/28 | 742 | 748 | 742 | 748 | 20,400 |
2013/06/27 | 740 | 746 | 736 | 746 | 24,000 |
2013/06/26 | 746 | 746 | 735 | 737 | 21,300 |
2013/06/25 | 732 | 746 | 731 | 745 | 16,500 |
2013/06/24 | 738 | 744 | 727 | 732 | 15,700 |
2013/06/21 | 713 | 726 | 713 | 726 | 22,400 |
2013/06/20 | 719 | 727 | 716 | 721 | 7,200 |
2013/06/19 | 721 | 725 | 707 | 721 | 10,300 |
2013/06/18 | 724 | 725 | 712 | 717 | 22,000 |
2013/06/17 | 706 | 721 | 703 | 719 | 10,200 |
2013/06/14 | 693 | 717 | 692 | 701 | 42,400 |
2013/06/13 | 705 | 708 | 685 | 686 | 31,900 |
2013/06/12 | 710 | 725 | 710 | 711 | 9,500 |
2013/06/11 | 724 | 736 | 710 | 723 | 29,300 |
2013/06/10 | 700 | 724 | 694 | 724 | 18,200 |
2013/06/07 | 705 | 706 | 671 | 678 | 64,400 |
2013/06/06 | 739 | 739 | 709 | 709 | 50,300 |
2013/06/05 | 720 | 768 | 720 | 740 | 38,300 |
2013/06/04 | 731 | 733 | 711 | 717 | 51,000 |
2013/06/03 | 737 | 740 | 730 | 731 | 28,500 |
2013/05/31 | 732 | 747 | 731 | 736 | 46,300 |
2013/05/30 | 750 | 753 | 731 | 732 | 55,800 |
2013/05/29 | 748 | 760 | 748 | 752 | 30,200 |
2013/05/28 | 753 | 754 | 743 | 745 | 45,500 |
2013/05/27 | 790 | 790 | 751 | 760 | 20,900 |
2013/05/24 | 797 | 804 | 789 | 792 | 58,500 |
2013/05/23 | 821 | 827 | 797 | 797 | 63,200 |
2013/05/22 | 824 | 828 | 821 | 823 | 20,500 |
2013/05/21 | 829 | 834 | 824 | 824 | 22,600 |
2013/05/20 | 835 | 837 | 827 | 831 | 18,900 |
2013/05/17 | 823 | 832 | 820 | 826 | 19,100 |
2013/05/16 | 837 | 837 | 817 | 831 | 65,600 |
2013/05/15 | 841 | 842 | 830 | 835 | 42,000 |
2013/05/14 | 819 | 843 | 818 | 826 | 58,600 |
2013/05/13 | 850 | 850 | 814 | 817 | 133,300 |
2013/05/10 | 852 | 865 | 850 | 865 | 65,800 |
2013/05/09 | 852 | 854 | 845 | 845 | 41,600 |
2013/05/08 | 834 | 854 | 834 | 852 | 78,800 |
2013/05/07 | 835 | 838 | 826 | 831 | 49,700 |
2013/05/02 | 820 | 828 | 816 | 822 | 32,500 |
2013/05/01 | 817 | 836 | 815 | 833 | 41,800 |
2013/04/30 | 827 | 827 | 816 | 817 | 48,800 |
2013/04/26 | 830 | 835 | 827 | 827 | 44,500 |
2013/04/25 | 837 | 839 | 832 | 833 | 52,300 |
2013/04/24 | 816 | 826 | 812 | 826 | 74,800 |
2013/04/23 | 796 | 802 | 795 | 802 | 45,800 |
2013/04/22 | 788 | 796 | 788 | 792 | 24,200 |
2013/04/19 | 783 | 789 | 781 | 789 | 17,400 |
2013/04/18 | 783 | 789 | 782 | 785 | 13,400 |
2013/04/17 | 785 | 789 | 784 | 787 | 18,500 |
2013/04/16 | 786 | 790 | 784 | 785 | 32,700 |
2013/04/15 | 795 | 795 | 788 | 789 | 30,300 |
2013/04/12 | 797 | 798 | 786 | 795 | 30,400 |
2013/04/11 | 794 | 795 | 782 | 790 | 28,200 |
2013/04/10 | 780 | 791 | 780 | 790 | 28,300 |
2013/04/09 | 790 | 792 | 777 | 777 | 30,400 |
2013/04/08 | 778 | 783 | 769 | 783 | 49,000 |
2013/04/05 | 793 | 794 | 739 | 764 | 78,300 |
2013/04/04 | 764 | 791 | 753 | 788 | 26,600 |
2013/04/03 | 765 | 768 | 757 | 762 | 21,900 |
2013/04/02 | 773 | 774 | 753 | 761 | 39,500 |
2013/04/01 | 815 | 815 | 773 | 773 | 52,800 |
2013/03/29 | 828 | 830 | 813 | 815 | 19,300 |
2013/03/28 | 823 | 827 | 814 | 825 | 38,000 |
2013/03/27 | 823 | 825 | 820 | 823 | 25,600 |
2013/03/26 | 835 | 840 | 832 | 840 | 43,000 |
2013/03/25 | 842 | 843 | 834 | 835 | 37,400 |
2013/03/22 | 847 | 848 | 841 | 841 | 32,000 |
2013/03/21 | 848 | 849 | 840 | 846 | 62,900 |
2013/03/19 | 830 | 837 | 823 | 837 | 46,300 |
2013/03/18 | 825 | 825 | 812 | 823 | 27,100 |
2013/03/15 | 811 | 814 | 806 | 810 | 45,900 |
2013/03/14 | 808 | 811 | 805 | 805 | 48,700 |
2013/03/13 | 810 | 819 | 806 | 806 | 43,200 |
2013/03/12 | 814 | 814 | 807 | 808 | 51,800 |
2013/03/11 | 810 | 815 | 808 | 809 | 82,700 |
2013/03/08 | 805 | 812 | 805 | 807 | 83,700 |
2013/03/07 | 807 | 816 | 807 | 809 | 73,000 |
2013/03/06 | 829 | 832 | 815 | 815 | 50,900 |
2013/03/05 | 837 | 837 | 820 | 825 | 37,300 |
2013/03/04 | 829 | 836 | 829 | 830 | 24,000 |
2013/03/01 | 814 | 829 | 814 | 829 | 35,800 |
2013/02/28 | 832 | 832 | 802 | 812 | 82,400 |
2013/02/27 | 830 | 831 | 826 | 828 | 25,200 |
2013/02/26 | 834 | 835 | 826 | 830 | 24,100 |
2013/02/25 | 835 | 840 | 830 | 835 | 37,400 |
2013/02/22 | 835 | 837 | 832 | 832 | 23,900 |
2013/02/21 | 828 | 840 | 826 | 831 | 33,300 |
2013/02/20 | 817 | 833 | 816 | 833 | 31,200 |
2013/02/19 | 813 | 823 | 808 | 811 | 34,900 |
2013/02/18 | 820 | 827 | 805 | 810 | 56,800 |
2013/02/15 | 838 | 839 | 808 | 811 | 42,200 |
2013/02/14 | 841 | 845 | 838 | 841 | 25,000 |
2013/02/13 | 837 | 840 | 830 | 834 | 32,100 |
2013/02/12 | 830 | 844 | 830 | 830 | 38,800 |
2013/02/08 | 840 | 840 | 822 | 824 | 53,800 |
2013/02/07 | 854 | 857 | 844 | 844 | 48,300 |
2013/02/06 | 857 | 865 | 851 | 853 | 60,600 |
2013/02/05 | 866 | 874 | 852 | 853 | 56,100 |
2013/02/04 | 900 | 900 | 858 | 861 | 121,300 |
2013/02/01 | 952 | 955 | 898 | 902 | 127,500 |
2013/01/31 | 984 | 984 | 956 | 967 | 19,700 |
2013/01/30 | 987 | 988 | 969 | 979 | 13,000 |
2013/01/29 | 989 | 999 | 983 | 986 | 21,200 |
2013/01/28 | 970 | 998 | 969 | 989 | 30,900 |
2013/01/25 | 940 | 962 | 938 | 956 | 42,100 |
2013/01/24 | 963 | 963 | 941 | 944 | 36,100 |
2013/01/23 | 970 | 983 | 954 | 966 | 19,700 |
2013/01/22 | 996 | 996 | 980 | 985 | 12,400 |
2013/01/21 | 988 | 999 | 981 | 996 | 18,700 |
2013/01/18 | 995 | 1,005 | 990 | 994 | 18,200 |
2013/01/17 | 1,005 | 1,005 | 987 | 995 | 17,400 |
2013/01/16 | 987 | 1,010 | 985 | 1,005 | 51,600 |
2013/01/15 | 1,005 | 1,005 | 975 | 987 | 27,400 |
2013/01/11 | 993 | 997 | 990 | 994 | 14,600 |
2013/01/10 | 977 | 996 | 976 | 992 | 23,900 |
2013/01/09 | 985 | 985 | 970 | 976 | 20,900 |
2013/01/08 | 954 | 1,000 | 949 | 992 | 63,000 |
2013/01/07 | 993 | 993 | 963 | 965 | 26,900 |
2013/01/04 | 966 | 996 | 965 | 991 | 50,700 |