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 |
---|---|---|---|---|---|
2015/12/30 | 718 | 719 | 706 | 711 | 6,100 |
2015/12/29 | 711 | 720 | 708 | 718 | 7,300 |
2015/12/28 | 711 | 715 | 704 | 711 | 5,600 |
2015/12/25 | 709 | 710 | 705 | 709 | 8,000 |
2015/12/24 | 717 | 718 | 710 | 710 | 9,700 |
2015/12/22 | 720 | 725 | 712 | 715 | 13,300 |
2015/12/21 | 720 | 727 | 714 | 719 | 15,000 |
2015/12/18 | 722 | 728 | 710 | 724 | 11,800 |
2015/12/17 | 731 | 731 | 723 | 728 | 14,200 |
2015/12/16 | 730 | 730 | 725 | 730 | 6,100 |
2015/12/15 | 729 | 729 | 723 | 724 | 7,100 |
2015/12/14 | 720 | 725 | 716 | 723 | 7,500 |
2015/12/11 | 721 | 727 | 721 | 724 | 20,900 |
2015/12/10 | 740 | 740 | 730 | 730 | 12,600 |
2015/12/09 | 740 | 740 | 735 | 737 | 6,600 |
2015/12/08 | 741 | 744 | 740 | 740 | 5,100 |
2015/12/07 | 751 | 751 | 741 | 742 | 11,100 |
2015/12/04 | 746 | 750 | 742 | 745 | 11,300 |
2015/12/03 | 747 | 748 | 745 | 748 | 7,200 |
2015/12/02 | 747 | 749 | 743 | 748 | 15,800 |
2015/12/01 | 748 | 748 | 743 | 748 | 11,800 |
2015/11/30 | 747 | 749 | 744 | 748 | 13,700 |
2015/11/27 | 751 | 752 | 745 | 747 | 8,800 |
2015/11/26 | 746 | 754 | 745 | 745 | 6,300 |
2015/11/25 | 757 | 760 | 747 | 751 | 14,500 |
2015/11/24 | 746 | 757 | 743 | 757 | 13,600 |
2015/11/20 | 748 | 753 | 743 | 753 | 5,200 |
2015/11/19 | 751 | 754 | 746 | 748 | 7,800 |
2015/11/18 | 747 | 754 | 730 | 751 | 31,000 |
2015/11/17 | 749 | 749 | 736 | 747 | 8,500 |
2015/11/16 | 730 | 748 | 730 | 745 | 11,100 |
2015/11/13 | 728 | 745 | 728 | 738 | 19,000 |
2015/11/12 | 734 | 744 | 734 | 743 | 8,800 |
2015/11/11 | 727 | 737 | 725 | 731 | 17,600 |
2015/11/10 | 722 | 725 | 721 | 723 | 4,600 |
2015/11/09 | 724 | 727 | 719 | 724 | 13,900 |
2015/11/06 | 716 | 722 | 715 | 722 | 12,200 |
2015/11/05 | 714 | 719 | 713 | 716 | 14,300 |
2015/11/04 | 719 | 721 | 714 | 714 | 8,200 |
2015/11/02 | 718 | 718 | 715 | 715 | 13,400 |
2015/10/30 | 724 | 724 | 720 | 721 | 8,100 |
2015/10/29 | 721 | 723 | 716 | 720 | 18,300 |
2015/10/28 | 720 | 721 | 713 | 721 | 6,800 |
2015/10/27 | 719 | 719 | 715 | 715 | 7,800 |
2015/10/26 | 718 | 720 | 709 | 719 | 16,300 |
2015/10/23 | 720 | 720 | 714 | 715 | 11,500 |
2015/10/22 | 710 | 713 | 709 | 711 | 17,100 |
2015/10/21 | 716 | 720 | 712 | 719 | 10,200 |
2015/10/20 | 718 | 718 | 712 | 714 | 5,900 |
2015/10/19 | 722 | 722 | 717 | 718 | 2,400 |
2015/10/16 | 729 | 729 | 714 | 720 | 9,900 |
2015/10/15 | 717 | 725 | 714 | 720 | 6,500 |
2015/10/14 | 715 | 717 | 713 | 713 | 7,300 |
2015/10/13 | 729 | 731 | 714 | 719 | 14,500 |
2015/10/09 | 723 | 737 | 721 | 728 | 5,800 |
2015/10/08 | 726 | 731 | 719 | 723 | 6,700 |
2015/10/07 | 737 | 737 | 725 | 730 | 4,700 |
2015/10/06 | 730 | 734 | 725 | 732 | 5,100 |
2015/10/05 | 724 | 730 | 719 | 724 | 5,400 |
2015/10/02 | 717 | 727 | 716 | 724 | 9,000 |
2015/10/01 | 723 | 728 | 712 | 718 | 6,200 |
2015/09/30 | 713 | 718 | 713 | 716 | 5,000 |
2015/09/29 | 725 | 725 | 706 | 706 | 14,800 |
2015/09/28 | 725 | 732 | 718 | 728 | 7,500 |
2015/09/25 | 711 | 724 | 711 | 722 | 7,900 |
2015/09/24 | 717 | 726 | 708 | 708 | 11,900 |
2015/09/18 | 720 | 741 | 719 | 726 | 7,100 |
2015/09/17 | 719 | 722 | 719 | 720 | 8,600 |
2015/09/16 | 720 | 728 | 715 | 718 | 5,600 |
2015/09/15 | 719 | 726 | 716 | 717 | 4,900 |
2015/09/14 | 724 | 726 | 713 | 714 | 6,100 |
2015/09/11 | 724 | 735 | 722 | 723 | 18,500 |
2015/09/10 | 715 | 726 | 715 | 722 | 6,600 |
2015/09/09 | 724 | 736 | 720 | 723 | 15,300 |
2015/09/08 | 723 | 726 | 711 | 716 | 21,500 |
2015/09/07 | 721 | 723 | 716 | 722 | 7,100 |
2015/09/04 | 732 | 733 | 720 | 721 | 9,200 |
2015/09/03 | 727 | 757 | 722 | 727 | 7,900 |
2015/09/02 | 724 | 732 | 722 | 725 | 8,500 |
2015/09/01 | 740 | 741 | 730 | 730 | 10,500 |
2015/08/31 | 760 | 760 | 733 | 741 | 10,800 |
2015/08/28 | 736 | 736 | 717 | 732 | 5,200 |
2015/08/27 | 730 | 739 | 719 | 719 | 14,300 |
2015/08/26 | 717 | 725 | 706 | 721 | 16,100 |
2015/08/25 | 715 | 736 | 703 | 717 | 18,600 |
2015/08/24 | 740 | 745 | 727 | 728 | 18,500 |
2015/08/21 | 753 | 757 | 746 | 746 | 15,700 |
2015/08/20 | 758 | 768 | 757 | 757 | 11,400 |
2015/08/19 | 762 | 765 | 757 | 757 | 6,500 |
2015/08/18 | 768 | 769 | 760 | 765 | 14,900 |
2015/08/17 | 765 | 772 | 762 | 769 | 9,300 |
2015/08/14 | 754 | 764 | 754 | 762 | 6,700 |
2015/08/13 | 751 | 759 | 751 | 757 | 10,300 |
2015/08/12 | 753 | 759 | 752 | 755 | 5,300 |
2015/08/11 | 755 | 762 | 755 | 759 | 13,800 |
2015/08/10 | 747 | 766 | 747 | 765 | 11,400 |
2015/08/07 | 741 | 754 | 737 | 746 | 8,300 |
2015/08/06 | 735 | 757 | 735 | 747 | 16,400 |
2015/08/05 | 740 | 740 | 731 | 734 | 19,700 |
2015/08/04 | 742 | 742 | 736 | 740 | 5,300 |
2015/08/03 | 743 | 746 | 740 | 744 | 5,000 |
2015/07/31 | 740 | 743 | 736 | 743 | 11,300 |
2015/07/30 | 740 | 742 | 730 | 735 | 24,300 |
2015/07/29 | 740 | 742 | 739 | 742 | 5,000 |
2015/07/28 | 736 | 749 | 736 | 738 | 7,000 |
2015/07/27 | 753 | 753 | 740 | 743 | 12,000 |
2015/07/24 | 756 | 757 | 748 | 753 | 7,300 |
2015/07/23 | 755 | 761 | 755 | 760 | 6,000 |
2015/07/22 | 756 | 760 | 753 | 753 | 4,000 |
2015/07/21 | 762 | 762 | 757 | 761 | 4,100 |
2015/07/17 | 763 | 775 | 750 | 757 | 12,100 |
2015/07/16 | 760 | 762 | 758 | 759 | 5,200 |
2015/07/15 | 756 | 760 | 755 | 758 | 9,600 |
2015/07/14 | 755 | 757 | 751 | 753 | 8,400 |
2015/07/13 | 742 | 750 | 741 | 745 | 8,700 |
2015/07/10 | 729 | 737 | 726 | 735 | 11,400 |
2015/07/09 | 731 | 731 | 714 | 723 | 29,300 |
2015/07/08 | 762 | 766 | 740 | 742 | 23,000 |
2015/07/07 | 765 | 790 | 761 | 762 | 18,300 |
2015/07/06 | 766 | 771 | 755 | 756 | 23,100 |
2015/07/03 | 786 | 788 | 775 | 778 | 22,400 |
2015/07/02 | 788 | 793 | 785 | 790 | 19,000 |
2015/07/01 | 779 | 790 | 779 | 788 | 19,200 |
2015/06/30 | 776 | 784 | 776 | 779 | 20,800 |
2015/06/29 | 773 | 781 | 773 | 775 | 27,000 |
2015/06/26 | 776 | 782 | 767 | 773 | 14,400 |
2015/06/25 | 778 | 790 | 767 | 768 | 13,500 |
2015/06/24 | 778 | 783 | 772 | 780 | 19,800 |
2015/06/23 | 776 | 781 | 774 | 777 | 14,200 |
2015/06/22 | 777 | 782 | 769 | 773 | 18,500 |
2015/06/19 | 771 | 780 | 771 | 773 | 11,800 |
2015/06/18 | 770 | 777 | 768 | 768 | 7,400 |
2015/06/17 | 776 | 781 | 772 | 772 | 10,300 |
2015/06/16 | 777 | 782 | 774 | 775 | 17,700 |
2015/06/15 | 770 | 779 | 770 | 775 | 7,600 |
2015/06/12 | 773 | 787 | 768 | 770 | 26,800 |
2015/06/11 | 781 | 783 | 767 | 770 | 16,700 |
2015/06/10 | 784 | 787 | 776 | 776 | 17,100 |
2015/06/09 | 785 | 787 | 784 | 784 | 6,200 |
2015/06/08 | 786 | 787 | 785 | 785 | 14,000 |
2015/06/05 | 786 | 793 | 785 | 786 | 6,700 |
2015/06/04 | 800 | 800 | 785 | 786 | 30,000 |
2015/06/03 | 795 | 800 | 795 | 797 | 7,200 |
2015/06/02 | 794 | 800 | 793 | 796 | 6,000 |
2015/06/01 | 801 | 801 | 793 | 795 | 8,800 |
2015/05/29 | 799 | 805 | 799 | 804 | 15,100 |
2015/05/28 | 792 | 800 | 792 | 798 | 3,200 |
2015/05/27 | 800 | 804 | 796 | 799 | 5,800 |
2015/05/26 | 795 | 802 | 795 | 800 | 7,600 |
2015/05/25 | 798 | 798 | 785 | 790 | 7,300 |
2015/05/22 | 793 | 805 | 793 | 801 | 10,200 |
2015/05/21 | 801 | 804 | 793 | 804 | 50,100 |
2015/05/20 | 802 | 803 | 800 | 803 | 8,000 |
2015/05/19 | 799 | 802 | 797 | 802 | 23,200 |
2015/05/18 | 794 | 800 | 789 | 797 | 14,400 |
2015/05/15 | 784 | 793 | 782 | 787 | 9,400 |
2015/05/14 | 787 | 794 | 780 | 786 | 16,100 |
2015/05/13 | 795 | 795 | 782 | 784 | 16,300 |
2015/05/12 | 795 | 798 | 789 | 798 | 16,100 |
2015/05/11 | 782 | 799 | 772 | 795 | 37,400 |
2015/05/08 | 780 | 790 | 767 | 772 | 10,700 |
2015/05/07 | 784 | 796 | 784 | 785 | 8,000 |
2015/05/01 | 780 | 788 | 780 | 784 | 10,100 |
2015/04/30 | 786 | 790 | 782 | 788 | 9,800 |
2015/04/28 | 776 | 788 | 774 | 786 | 11,300 |
2015/04/27 | 770 | 771 | 767 | 769 | 5,000 |
2015/04/24 | 771 | 777 | 760 | 766 | 16,000 |
2015/04/23 | 766 | 771 | 766 | 768 | 11,600 |
2015/04/22 | 778 | 778 | 766 | 769 | 15,800 |
2015/04/21 | 787 | 787 | 776 | 780 | 12,400 |
2015/04/20 | 787 | 790 | 785 | 787 | 5,200 |
2015/04/17 | 794 | 799 | 790 | 793 | 13,900 |
2015/04/16 | 793 | 796 | 788 | 792 | 9,900 |
2015/04/15 | 780 | 794 | 780 | 786 | 6,200 |
2015/04/14 | 779 | 787 | 777 | 785 | 12,800 |
2015/04/13 | 788 | 790 | 783 | 783 | 7,300 |
2015/04/10 | 800 | 800 | 785 | 791 | 12,700 |
2015/04/09 | 800 | 801 | 796 | 797 | 9,300 |
2015/04/08 | 798 | 801 | 795 | 800 | 18,900 |
2015/04/07 | 796 | 797 | 784 | 794 | 8,300 |
2015/04/06 | 795 | 800 | 770 | 788 | 9,400 |
2015/04/03 | 789 | 801 | 789 | 801 | 23,100 |
2015/04/02 | 773 | 797 | 773 | 789 | 14,500 |
2015/04/01 | 771 | 785 | 771 | 782 | 16,700 |
2015/03/31 | 781 | 801 | 781 | 783 | 11,500 |
2015/03/30 | 792 | 792 | 774 | 781 | 12,300 |
2015/03/27 | 791 | 802 | 786 | 790 | 18,300 |
2015/03/26 | 804 | 809 | 800 | 802 | 16,100 |
2015/03/25 | 814 | 814 | 807 | 811 | 15,300 |
2015/03/24 | 813 | 815 | 811 | 814 | 10,300 |
2015/03/23 | 814 | 815 | 811 | 815 | 11,900 |
2015/03/20 | 809 | 815 | 805 | 813 | 14,200 |
2015/03/19 | 805 | 815 | 797 | 810 | 19,900 |
2015/03/18 | 810 | 815 | 810 | 813 | 10,100 |
2015/03/17 | 813 | 815 | 807 | 810 | 16,300 |
2015/03/16 | 807 | 811 | 805 | 811 | 9,700 |
2015/03/13 | 808 | 814 | 800 | 811 | 55,000 |
2015/03/12 | 800 | 807 | 798 | 805 | 23,400 |
2015/03/11 | 789 | 799 | 787 | 795 | 14,200 |
2015/03/10 | 802 | 803 | 790 | 791 | 10,700 |
2015/03/09 | 800 | 804 | 796 | 802 | 12,800 |
2015/03/06 | 795 | 801 | 792 | 799 | 10,700 |
2015/03/05 | 791 | 796 | 790 | 793 | 5,900 |
2015/03/04 | 795 | 795 | 791 | 791 | 10,900 |
2015/03/03 | 793 | 795 | 792 | 795 | 2,700 |
2015/03/02 | 792 | 796 | 792 | 793 | 10,400 |
2015/02/27 | 802 | 804 | 792 | 792 | 10,100 |
2015/02/26 | 800 | 807 | 798 | 802 | 14,600 |
2015/02/25 | 799 | 801 | 795 | 799 | 16,600 |
2015/02/24 | 795 | 800 | 793 | 797 | 17,900 |
2015/02/23 | 803 | 807 | 790 | 795 | 26,100 |
2015/02/20 | 800 | 805 | 797 | 803 | 27,400 |
2015/02/19 | 797 | 800 | 794 | 799 | 16,300 |
2015/02/18 | 794 | 799 | 790 | 795 | 24,200 |
2015/02/17 | 785 | 791 | 783 | 788 | 11,400 |
2015/02/16 | 791 | 794 | 781 | 787 | 11,200 |
2015/02/13 | 787 | 794 | 786 | 788 | 14,100 |
2015/02/12 | 780 | 793 | 780 | 788 | 20,600 |
2015/02/10 | 767 | 775 | 767 | 775 | 7,900 |
2015/02/09 | 771 | 772 | 770 | 770 | 10,100 |
2015/02/06 | 774 | 774 | 767 | 771 | 6,400 |
2015/02/05 | 765 | 777 | 765 | 767 | 18,500 |
2015/02/04 | 769 | 770 | 767 | 768 | 16,300 |
2015/02/03 | 769 | 772 | 765 | 767 | 21,700 |
2015/02/02 | 758 | 770 | 751 | 765 | 32,900 |
2015/01/30 | 753 | 773 | 747 | 769 | 99,800 |
2015/01/29 | 835 | 838 | 833 | 836 | 12,200 |
2015/01/28 | 829 | 837 | 828 | 836 | 26,200 |
2015/01/27 | 820 | 829 | 819 | 829 | 23,800 |
2015/01/26 | 818 | 824 | 817 | 824 | 26,800 |
2015/01/23 | 815 | 817 | 810 | 817 | 38,100 |
2015/01/22 | 805 | 814 | 800 | 810 | 54,200 |
2015/01/21 | 792 | 795 | 786 | 789 | 9,600 |
2015/01/20 | 795 | 795 | 789 | 795 | 11,300 |
2015/01/19 | 794 | 794 | 787 | 793 | 6,700 |
2015/01/16 | 794 | 794 | 782 | 788 | 12,100 |
2015/01/15 | 795 | 795 | 780 | 793 | 7,300 |
2015/01/14 | 802 | 802 | 792 | 795 | 17,700 |
2015/01/13 | 795 | 800 | 792 | 800 | 14,900 |
2015/01/09 | 794 | 798 | 790 | 798 | 17,200 |
2015/01/08 | 788 | 795 | 785 | 794 | 24,600 |
2015/01/07 | 765 | 787 | 765 | 781 | 27,100 |
2015/01/06 | 785 | 787 | 772 | 774 | 20,600 |
2015/01/05 | 787 | 790 | 783 | 787 | 12,700 |