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 |
---|---|---|---|---|---|
2014/12/30 | 788 | 790 | 783 | 787 | 12,600 |
2014/12/29 | 785 | 790 | 785 | 790 | 22,100 |
2014/12/26 | 770 | 785 | 770 | 780 | 11,200 |
2014/12/25 | 777 | 779 | 748 | 773 | 15,800 |
2014/12/24 | 782 | 783 | 773 | 775 | 17,800 |
2014/12/22 | 789 | 789 | 783 | 785 | 14,500 |
2014/12/19 | 785 | 788 | 777 | 787 | 27,100 |
2014/12/18 | 775 | 785 | 769 | 782 | 36,100 |
2014/12/17 | 763 | 773 | 761 | 766 | 17,200 |
2014/12/16 | 761 | 770 | 761 | 761 | 16,100 |
2014/12/15 | 760 | 770 | 756 | 761 | 7,600 |
2014/12/12 | 770 | 775 | 763 | 764 | 31,500 |
2014/12/11 | 757 | 770 | 753 | 762 | 18,000 |
2014/12/10 | 752 | 765 | 752 | 759 | 25,300 |
2014/12/09 | 759 | 770 | 755 | 764 | 26,100 |
2014/12/08 | 759 | 761 | 753 | 759 | 17,400 |
2014/12/05 | 758 | 762 | 755 | 760 | 9,800 |
2014/12/04 | 756 | 758 | 753 | 758 | 7,600 |
2014/12/03 | 760 | 775 | 751 | 755 | 21,600 |
2014/12/02 | 760 | 760 | 755 | 760 | 11,600 |
2014/12/01 | 773 | 775 | 767 | 767 | 7,900 |
2014/11/28 | 769 | 774 | 762 | 772 | 6,400 |
2014/11/27 | 771 | 775 | 761 | 763 | 11,000 |
2014/11/26 | 776 | 776 | 771 | 771 | 8,300 |
2014/11/25 | 771 | 776 | 771 | 776 | 5,500 |
2014/11/21 | 775 | 776 | 771 | 773 | 7,600 |
2014/11/20 | 771 | 777 | 771 | 771 | 4,000 |
2014/11/19 | 779 | 780 | 770 | 771 | 12,200 |
2014/11/18 | 765 | 780 | 765 | 780 | 10,500 |
2014/11/17 | 768 | 773 | 766 | 770 | 10,900 |
2014/11/14 | 769 | 778 | 768 | 776 | 20,200 |
2014/11/13 | 745 | 761 | 745 | 761 | 9,300 |
2014/11/12 | 777 | 777 | 735 | 747 | 36,000 |
2014/11/11 | 778 | 778 | 768 | 778 | 8,900 |
2014/11/10 | 777 | 778 | 769 | 772 | 6,800 |
2014/11/07 | 771 | 774 | 766 | 774 | 6,300 |
2014/11/06 | 762 | 775 | 762 | 767 | 13,100 |
2014/11/05 | 765 | 765 | 759 | 760 | 13,800 |
2014/11/04 | 774 | 778 | 743 | 765 | 14,300 |
2014/10/31 | 748 | 774 | 745 | 773 | 27,300 |
2014/10/30 | 745 | 754 | 733 | 733 | 13,700 |
2014/10/29 | 740 | 747 | 737 | 747 | 11,700 |
2014/10/28 | 730 | 737 | 730 | 734 | 4,600 |
2014/10/27 | 730 | 733 | 727 | 733 | 19,000 |
2014/10/24 | 732 | 732 | 710 | 715 | 23,300 |
2014/10/23 | 718 | 723 | 718 | 718 | 5,600 |
2014/10/22 | 720 | 720 | 716 | 720 | 9,100 |
2014/10/21 | 726 | 726 | 703 | 712 | 11,400 |
2014/10/20 | 706 | 726 | 701 | 724 | 13,100 |
2014/10/17 | 708 | 712 | 700 | 700 | 25,000 |
2014/10/16 | 719 | 723 | 711 | 711 | 16,000 |
2014/10/15 | 720 | 731 | 720 | 723 | 7,600 |
2014/10/14 | 711 | 737 | 700 | 718 | 33,700 |
2014/10/10 | 761 | 765 | 753 | 756 | 17,200 |
2014/10/09 | 777 | 777 | 766 | 769 | 5,900 |
2014/10/08 | 775 | 781 | 772 | 777 | 7,800 |
2014/10/07 | 785 | 787 | 781 | 782 | 8,500 |
2014/10/06 | 774 | 779 | 774 | 777 | 4,200 |
2014/10/03 | 769 | 780 | 769 | 773 | 7,500 |
2014/10/02 | 781 | 781 | 769 | 769 | 15,700 |
2014/10/01 | 788 | 789 | 783 | 786 | 8,200 |
2014/09/30 | 779 | 787 | 779 | 785 | 16,000 |
2014/09/29 | 788 | 790 | 785 | 787 | 8,100 |
2014/09/26 | 770 | 790 | 770 | 788 | 39,300 |
2014/09/25 | 785 | 787 | 767 | 785 | 29,000 |
2014/09/24 | 777 | 784 | 775 | 781 | 4,400 |
2014/09/22 | 778 | 788 | 775 | 783 | 7,500 |
2014/09/19 | 787 | 791 | 777 | 790 | 31,500 |
2014/09/18 | 766 | 789 | 765 | 789 | 10,900 |
2014/09/17 | 790 | 790 | 765 | 776 | 16,400 |
2014/09/16 | 795 | 798 | 785 | 793 | 31,100 |
2014/09/12 | 791 | 798 | 789 | 794 | 52,800 |
2014/09/11 | 784 | 787 | 780 | 787 | 26,800 |
2014/09/10 | 779 | 783 | 776 | 780 | 6,900 |
2014/09/09 | 784 | 785 | 778 | 785 | 11,200 |
2014/09/08 | 784 | 785 | 774 | 778 | 10,400 |
2014/09/05 | 770 | 785 | 761 | 780 | 22,900 |
2014/09/04 | 765 | 769 | 762 | 769 | 12,300 |
2014/09/03 | 761 | 764 | 755 | 764 | 14,300 |
2014/09/02 | 758 | 760 | 756 | 759 | 18,000 |
2014/09/01 | 748 | 759 | 748 | 758 | 20,900 |
2014/08/29 | 746 | 749 | 744 | 749 | 12,400 |
2014/08/28 | 740 | 747 | 740 | 746 | 10,100 |
2014/08/27 | 742 | 745 | 735 | 745 | 21,900 |
2014/08/26 | 748 | 750 | 744 | 745 | 15,500 |
2014/08/25 | 748 | 748 | 741 | 745 | 7,400 |
2014/08/22 | 749 | 750 | 740 | 745 | 24,000 |
2014/08/21 | 737 | 750 | 733 | 745 | 61,700 |
2014/08/20 | 733 | 738 | 730 | 737 | 12,200 |
2014/08/19 | 732 | 734 | 731 | 733 | 4,200 |
2014/08/18 | 732 | 734 | 725 | 732 | 11,700 |
2014/08/15 | 729 | 732 | 721 | 732 | 9,600 |
2014/08/14 | 726 | 728 | 718 | 728 | 8,000 |
2014/08/13 | 725 | 727 | 712 | 726 | 11,400 |
2014/08/12 | 720 | 723 | 713 | 721 | 11,300 |
2014/08/11 | 712 | 719 | 708 | 717 | 9,800 |
2014/08/08 | 705 | 712 | 702 | 703 | 17,300 |
2014/08/07 | 706 | 711 | 704 | 710 | 8,100 |
2014/08/06 | 705 | 715 | 703 | 706 | 21,500 |
2014/08/05 | 705 | 717 | 705 | 707 | 18,600 |
2014/08/04 | 712 | 713 | 705 | 708 | 27,900 |
2014/08/01 | 715 | 717 | 712 | 712 | 14,500 |
2014/07/31 | 723 | 723 | 716 | 717 | 14,700 |
2014/07/30 | 719 | 722 | 718 | 720 | 25,400 |
2014/07/29 | 718 | 719 | 711 | 718 | 23,000 |
2014/07/28 | 713 | 717 | 711 | 716 | 30,400 |
2014/07/25 | 718 | 718 | 712 | 714 | 20,900 |
2014/07/24 | 716 | 720 | 712 | 712 | 15,900 |
2014/07/23 | 712 | 716 | 712 | 716 | 5,300 |
2014/07/22 | 715 | 718 | 711 | 713 | 14,600 |
2014/07/18 | 715 | 715 | 712 | 714 | 15,000 |
2014/07/17 | 721 | 721 | 715 | 715 | 12,700 |
2014/07/16 | 722 | 725 | 721 | 723 | 11,600 |
2014/07/15 | 729 | 729 | 721 | 721 | 13,900 |
2014/07/14 | 721 | 730 | 721 | 728 | 3,600 |
2014/07/11 | 724 | 730 | 721 | 722 | 14,100 |
2014/07/10 | 733 | 737 | 730 | 730 | 7,500 |
2014/07/09 | 732 | 735 | 731 | 733 | 10,000 |
2014/07/08 | 741 | 742 | 735 | 735 | 9,500 |
2014/07/07 | 745 | 746 | 737 | 739 | 13,500 |
2014/07/04 | 741 | 745 | 741 | 742 | 14,600 |
2014/07/03 | 742 | 745 | 741 | 742 | 6,200 |
2014/07/02 | 752 | 752 | 740 | 745 | 42,500 |
2014/07/01 | 753 | 757 | 749 | 750 | 22,200 |
2014/06/30 | 750 | 755 | 749 | 754 | 11,100 |
2014/06/27 | 746 | 749 | 742 | 743 | 15,500 |
2014/06/26 | 750 | 752 | 745 | 746 | 11,600 |
2014/06/25 | 752 | 753 | 743 | 748 | 6,000 |
2014/06/24 | 751 | 755 | 743 | 752 | 14,400 |
2014/06/23 | 746 | 753 | 732 | 751 | 5,700 |
2014/06/20 | 757 | 757 | 735 | 746 | 13,000 |
2014/06/19 | 759 | 759 | 745 | 757 | 11,300 |
2014/06/18 | 753 | 757 | 750 | 757 | 10,600 |
2014/06/17 | 741 | 751 | 736 | 749 | 8,200 |
2014/06/16 | 750 | 757 | 732 | 733 | 17,700 |
2014/06/13 | 750 | 750 | 746 | 748 | 20,200 |
2014/06/12 | 741 | 746 | 740 | 743 | 2,500 |
2014/06/11 | 744 | 748 | 740 | 746 | 4,800 |
2014/06/10 | 737 | 747 | 733 | 744 | 15,900 |
2014/06/09 | 736 | 737 | 732 | 737 | 3,500 |
2014/06/06 | 740 | 741 | 730 | 736 | 13,200 |
2014/06/05 | 726 | 741 | 726 | 740 | 16,700 |
2014/06/04 | 726 | 730 | 720 | 726 | 11,600 |
2014/06/03 | 715 | 739 | 713 | 727 | 22,300 |
2014/06/02 | 708 | 713 | 708 | 711 | 6,100 |
2014/05/30 | 717 | 717 | 707 | 709 | 11,000 |
2014/05/29 | 712 | 716 | 712 | 716 | 1,700 |
2014/05/28 | 715 | 717 | 712 | 712 | 6,500 |
2014/05/27 | 716 | 720 | 714 | 718 | 3,100 |
2014/05/26 | 716 | 727 | 716 | 719 | 6,300 |
2014/05/23 | 713 | 723 | 709 | 722 | 6,900 |
2014/05/22 | 704 | 706 | 704 | 705 | 5,400 |
2014/05/21 | 696 | 699 | 696 | 697 | 3,500 |
2014/05/20 | 694 | 702 | 694 | 696 | 5,600 |
2014/05/19 | 701 | 705 | 697 | 697 | 4,300 |
2014/05/16 | 700 | 704 | 698 | 701 | 11,700 |
2014/05/15 | 702 | 714 | 699 | 714 | 10,200 |
2014/05/14 | 704 | 713 | 704 | 705 | 5,900 |
2014/05/13 | 712 | 719 | 712 | 716 | 4,900 |
2014/05/12 | 726 | 735 | 712 | 712 | 3,200 |
2014/05/09 | 720 | 739 | 720 | 733 | 9,700 |
2014/05/08 | 731 | 737 | 724 | 730 | 6,400 |
2014/05/07 | 745 | 745 | 726 | 734 | 10,500 |
2014/05/02 | 746 | 748 | 718 | 746 | 10,500 |
2014/05/01 | 735 | 747 | 735 | 747 | 7,600 |
2014/04/30 | 735 | 739 | 732 | 735 | 7,900 |
2014/04/28 | 721 | 733 | 699 | 732 | 6,700 |
2014/04/25 | 711 | 732 | 711 | 728 | 6,500 |
2014/04/24 | 721 | 724 | 712 | 723 | 3,700 |
2014/04/23 | 725 | 729 | 720 | 721 | 5,700 |
2014/04/22 | 730 | 734 | 688 | 710 | 9,600 |
2014/04/21 | 718 | 730 | 715 | 730 | 4,400 |
2014/04/18 | 723 | 726 | 708 | 718 | 3,600 |
2014/04/17 | 704 | 717 | 704 | 708 | 4,600 |
2014/04/16 | 696 | 713 | 696 | 712 | 4,700 |
2014/04/15 | 686 | 695 | 686 | 691 | 3,600 |
2014/04/14 | 685 | 692 | 684 | 686 | 10,000 |
2014/04/11 | 699 | 699 | 687 | 692 | 10,900 |
2014/04/10 | 706 | 727 | 705 | 708 | 6,100 |
2014/04/09 | 706 | 725 | 701 | 705 | 11,000 |
2014/04/08 | 740 | 740 | 719 | 720 | 14,900 |
2014/04/07 | 741 | 744 | 741 | 741 | 4,700 |
2014/04/04 | 760 | 764 | 758 | 762 | 5,100 |
2014/04/03 | 757 | 766 | 757 | 763 | 7,900 |
2014/04/02 | 766 | 770 | 754 | 764 | 12,900 |
2014/04/01 | 769 | 770 | 757 | 767 | 14,700 |
2014/03/31 | 753 | 763 | 752 | 762 | 33,000 |
2014/03/28 | 741 | 749 | 741 | 748 | 12,700 |
2014/03/27 | 733 | 740 | 727 | 740 | 29,200 |
2014/03/26 | 741 | 741 | 734 | 740 | 15,400 |
2014/03/25 | 742 | 743 | 733 | 739 | 18,200 |
2014/03/24 | 728 | 741 | 717 | 736 | 21,300 |
2014/03/20 | 725 | 730 | 712 | 713 | 6,100 |
2014/03/19 | 735 | 735 | 725 | 725 | 5,100 |
2014/03/18 | 723 | 731 | 714 | 727 | 10,400 |
2014/03/17 | 732 | 734 | 718 | 718 | 10,800 |
2014/03/14 | 740 | 743 | 732 | 733 | 36,900 |
2014/03/13 | 743 | 743 | 740 | 741 | 9,800 |
2014/03/12 | 736 | 740 | 736 | 737 | 7,100 |
2014/03/11 | 742 | 744 | 739 | 743 | 10,400 |
2014/03/10 | 739 | 743 | 736 | 742 | 5,000 |
2014/03/07 | 738 | 740 | 732 | 740 | 6,400 |
2014/03/06 | 743 | 743 | 730 | 738 | 11,500 |
2014/03/05 | 734 | 743 | 730 | 742 | 15,400 |
2014/03/04 | 721 | 737 | 718 | 734 | 10,600 |
2014/03/03 | 730 | 730 | 716 | 721 | 14,000 |
2014/02/28 | 734 | 734 | 725 | 730 | 7,700 |
2014/02/27 | 725 | 740 | 725 | 734 | 10,300 |
2014/02/26 | 726 | 730 | 720 | 728 | 7,500 |
2014/02/25 | 727 | 729 | 718 | 726 | 10,400 |
2014/02/24 | 722 | 727 | 710 | 721 | 17,500 |
2014/02/21 | 694 | 713 | 694 | 712 | 14,100 |
2014/02/20 | 702 | 717 | 694 | 699 | 21,300 |
2014/02/19 | 702 | 710 | 701 | 706 | 7,600 |
2014/02/18 | 689 | 715 | 689 | 713 | 18,000 |
2014/02/17 | 725 | 727 | 683 | 696 | 40,700 |
2014/02/14 | 715 | 718 | 680 | 681 | 65,800 |
2014/02/13 | 723 | 727 | 714 | 715 | 12,000 |
2014/02/12 | 708 | 723 | 703 | 721 | 15,100 |
2014/02/10 | 694 | 701 | 690 | 698 | 21,100 |
2014/02/07 | 683 | 704 | 683 | 693 | 33,200 |
2014/02/06 | 680 | 706 | 680 | 682 | 37,000 |
2014/02/05 | 691 | 712 | 677 | 685 | 45,700 |
2014/02/04 | 686 | 714 | 673 | 677 | 87,800 |
2014/02/03 | 740 | 740 | 720 | 726 | 122,500 |
2014/01/31 | 774 | 781 | 770 | 773 | 32,400 |
2014/01/30 | 782 | 787 | 772 | 778 | 20,900 |
2014/01/29 | 784 | 794 | 783 | 794 | 18,400 |
2014/01/28 | 770 | 785 | 770 | 775 | 25,100 |
2014/01/27 | 777 | 777 | 769 | 769 | 27,200 |
2014/01/24 | 780 | 788 | 780 | 783 | 38,600 |
2014/01/23 | 789 | 794 | 785 | 785 | 27,900 |
2014/01/22 | 795 | 799 | 791 | 794 | 15,400 |
2014/01/21 | 797 | 799 | 792 | 793 | 24,900 |
2014/01/20 | 801 | 806 | 794 | 798 | 26,400 |
2014/01/17 | 800 | 803 | 794 | 801 | 20,500 |
2014/01/16 | 798 | 808 | 793 | 800 | 23,800 |
2014/01/15 | 796 | 798 | 790 | 798 | 10,900 |
2014/01/14 | 778 | 790 | 775 | 786 | 39,400 |
2014/01/10 | 795 | 798 | 794 | 797 | 26,700 |
2014/01/09 | 798 | 799 | 793 | 798 | 16,000 |
2014/01/08 | 800 | 800 | 792 | 798 | 21,800 |
2014/01/07 | 801 | 802 | 794 | 798 | 9,700 |
2014/01/06 | 803 | 810 | 797 | 799 | 28,600 |