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 |
---|---|---|---|---|---|
2018/12/28 | 649 | 650 | 644 | 650 | 12,700 |
2018/12/27 | 638 | 650 | 638 | 649 | 9,200 |
2018/12/26 | 625 | 625 | 618 | 620 | 10,900 |
2018/12/25 | 598 | 614 | 598 | 602 | 26,200 |
2018/12/21 | 666 | 666 | 626 | 626 | 21,100 |
2018/12/20 | 691 | 692 | 673 | 673 | 18,000 |
2018/12/19 | 698 | 702 | 691 | 691 | 16,900 |
2018/12/18 | 700 | 703 | 698 | 698 | 11,500 |
2018/12/17 | 702 | 704 | 700 | 701 | 14,700 |
2018/12/14 | 709 | 712 | 702 | 702 | 21,400 |
2018/12/13 | 714 | 715 | 702 | 709 | 16,300 |
2018/12/12 | 712 | 715 | 710 | 714 | 11,700 |
2018/12/11 | 729 | 729 | 710 | 710 | 7,900 |
2018/12/10 | 728 | 733 | 718 | 722 | 13,400 |
2018/12/07 | 740 | 741 | 730 | 733 | 11,000 |
2018/12/06 | 736 | 745 | 736 | 740 | 9,800 |
2018/12/05 | 736 | 742 | 736 | 741 | 5,200 |
2018/12/04 | 738 | 744 | 738 | 739 | 8,700 |
2018/12/03 | 745 | 746 | 727 | 742 | 11,500 |
2018/11/30 | 747 | 748 | 743 | 745 | 7,400 |
2018/11/29 | 748 | 748 | 743 | 745 | 5,600 |
2018/11/28 | 740 | 744 | 740 | 744 | 8,500 |
2018/11/27 | 738 | 739 | 734 | 738 | 3,400 |
2018/11/26 | 735 | 738 | 732 | 732 | 6,500 |
2018/11/22 | 727 | 735 | 726 | 735 | 5,700 |
2018/11/21 | 728 | 731 | 725 | 727 | 9,900 |
2018/11/20 | 730 | 735 | 730 | 735 | 3,200 |
2018/11/19 | 730 | 732 | 729 | 730 | 12,000 |
2018/11/16 | 740 | 741 | 736 | 736 | 8,900 |
2018/11/15 | 732 | 744 | 732 | 740 | 3,700 |
2018/11/14 | 753 | 753 | 734 | 734 | 11,000 |
2018/11/13 | 750 | 751 | 740 | 740 | 9,800 |
2018/11/12 | 741 | 757 | 741 | 747 | 5,500 |
2018/11/09 | 740 | 751 | 740 | 746 | 4,700 |
2018/11/08 | 739 | 749 | 738 | 747 | 6,300 |
2018/11/07 | 739 | 750 | 730 | 734 | 11,000 |
2018/11/06 | 735 | 736 | 732 | 732 | 15,800 |
2018/11/05 | 742 | 745 | 732 | 732 | 12,000 |
2018/11/02 | 752 | 753 | 743 | 751 | 8,500 |
2018/11/01 | 756 | 756 | 751 | 753 | 20,500 |
2018/10/31 | 752 | 758 | 741 | 743 | 12,400 |
2018/10/30 | 734 | 760 | 723 | 759 | 26,500 |
2018/10/29 | 733 | 737 | 733 | 734 | 7,400 |
2018/10/26 | 739 | 744 | 731 | 731 | 9,100 |
2018/10/25 | 731 | 746 | 731 | 739 | 9,400 |
2018/10/24 | 743 | 749 | 736 | 746 | 12,900 |
2018/10/23 | 749 | 749 | 741 | 742 | 8,600 |
2018/10/22 | 746 | 754 | 730 | 749 | 14,200 |
2018/10/19 | 739 | 761 | 737 | 748 | 9,100 |
2018/10/18 | 743 | 747 | 737 | 742 | 11,500 |
2018/10/17 | 741 | 750 | 739 | 742 | 18,900 |
2018/10/16 | 752 | 753 | 730 | 738 | 23,400 |
2018/10/15 | 757 | 760 | 752 | 752 | 13,000 |
2018/10/12 | 770 | 770 | 754 | 754 | 19,300 |
2018/10/11 | 770 | 774 | 760 | 769 | 18,200 |
2018/10/10 | 793 | 798 | 782 | 782 | 9,700 |
2018/10/09 | 807 | 815 | 788 | 792 | 14,700 |
2018/10/05 | 800 | 814 | 800 | 813 | 8,900 |
2018/10/04 | 806 | 806 | 798 | 803 | 5,600 |
2018/10/03 | 803 | 812 | 798 | 804 | 15,700 |
2018/10/02 | 803 | 821 | 798 | 803 | 17,700 |
2018/10/01 | 799 | 816 | 799 | 801 | 12,400 |
2018/09/28 | 801 | 810 | 798 | 799 | 12,000 |
2018/09/27 | 808 | 812 | 801 | 801 | 8,900 |
2018/09/26 | 805 | 815 | 805 | 808 | 16,100 |
2018/09/25 | 780 | 822 | 777 | 817 | 29,400 |
2018/09/21 | 780 | 780 | 770 | 774 | 16,700 |
2018/09/20 | 767 | 782 | 763 | 781 | 16,000 |
2018/09/19 | 761 | 771 | 756 | 771 | 13,300 |
2018/09/18 | 744 | 758 | 744 | 756 | 10,800 |
2018/09/14 | 742 | 747 | 742 | 742 | 16,600 |
2018/09/13 | 737 | 747 | 736 | 741 | 10,800 |
2018/09/12 | 748 | 748 | 731 | 737 | 11,200 |
2018/09/11 | 750 | 750 | 740 | 743 | 8,600 |
2018/09/10 | 743 | 748 | 741 | 745 | 11,700 |
2018/09/07 | 743 | 750 | 741 | 741 | 8,100 |
2018/09/06 | 750 | 751 | 740 | 743 | 21,000 |
2018/09/05 | 730 | 740 | 730 | 740 | 10,800 |
2018/09/04 | 735 | 744 | 734 | 734 | 5,100 |
2018/09/03 | 736 | 740 | 734 | 734 | 8,200 |
2018/08/31 | 734 | 741 | 734 | 736 | 3,400 |
2018/08/30 | 745 | 745 | 733 | 734 | 10,600 |
2018/08/29 | 740 | 746 | 739 | 745 | 7,700 |
2018/08/28 | 729 | 740 | 729 | 740 | 13,000 |
2018/08/27 | 748 | 753 | 719 | 721 | 17,600 |
2018/08/24 | 755 | 755 | 739 | 741 | 9,500 |
2018/08/23 | 734 | 742 | 734 | 740 | 2,700 |
2018/08/22 | 733 | 736 | 733 | 734 | 2,600 |
2018/08/21 | 742 | 742 | 733 | 733 | 6,300 |
2018/08/20 | 745 | 754 | 742 | 742 | 3,900 |
2018/08/17 | 747 | 747 | 743 | 746 | 3,700 |
2018/08/16 | 749 | 757 | 740 | 747 | 9,500 |
2018/08/15 | 759 | 759 | 749 | 749 | 10,000 |
2018/08/14 | 754 | 765 | 754 | 765 | 7,200 |
2018/08/13 | 770 | 770 | 752 | 755 | 8,500 |
2018/08/10 | 769 | 776 | 760 | 763 | 6,300 |
2018/08/09 | 775 | 776 | 768 | 768 | 5,800 |
2018/08/08 | 778 | 782 | 775 | 775 | 6,000 |
2018/08/07 | 776 | 780 | 775 | 779 | 15,000 |
2018/08/06 | 795 | 825 | 774 | 775 | 16,200 |
2018/08/03 | 790 | 794 | 781 | 787 | 14,500 |
2018/08/02 | 790 | 796 | 790 | 791 | 5,900 |
2018/08/01 | 790 | 806 | 785 | 789 | 16,200 |
2018/07/31 | 813 | 814 | 801 | 805 | 8,700 |
2018/07/30 | 821 | 821 | 806 | 814 | 7,900 |
2018/07/27 | 817 | 823 | 817 | 821 | 7,800 |
2018/07/26 | 811 | 820 | 810 | 819 | 5,600 |
2018/07/25 | 812 | 812 | 803 | 810 | 5,800 |
2018/07/24 | 807 | 811 | 802 | 811 | 3,500 |
2018/07/23 | 804 | 814 | 801 | 807 | 3,300 |
2018/07/20 | 808 | 811 | 804 | 810 | 2,600 |
2018/07/19 | 811 | 816 | 808 | 808 | 5,500 |
2018/07/18 | 805 | 815 | 804 | 811 | 8,400 |
2018/07/17 | 789 | 800 | 788 | 798 | 10,400 |
2018/07/13 | 790 | 796 | 784 | 796 | 5,300 |
2018/07/12 | 796 | 798 | 790 | 790 | 3,400 |
2018/07/11 | 793 | 798 | 786 | 792 | 9,300 |
2018/07/10 | 810 | 810 | 793 | 793 | 8,900 |
2018/07/09 | 801 | 810 | 801 | 804 | 4,400 |
2018/07/06 | 801 | 810 | 796 | 801 | 8,400 |
2018/07/05 | 799 | 809 | 799 | 805 | 5,600 |
2018/07/04 | 796 | 808 | 796 | 805 | 8,200 |
2018/07/03 | 801 | 809 | 799 | 803 | 9,400 |
2018/07/02 | 822 | 824 | 800 | 800 | 22,900 |
2018/06/29 | 820 | 826 | 819 | 822 | 21,900 |
2018/06/28 | 808 | 819 | 806 | 819 | 9,900 |
2018/06/27 | 795 | 819 | 795 | 808 | 7,800 |
2018/06/26 | 793 | 802 | 793 | 798 | 6,700 |
2018/06/25 | 806 | 806 | 789 | 793 | 6,400 |
2018/06/22 | 805 | 809 | 804 | 809 | 3,100 |
2018/06/21 | 808 | 813 | 800 | 805 | 9,900 |
2018/06/20 | 803 | 813 | 799 | 810 | 9,800 |
2018/06/19 | 816 | 816 | 803 | 808 | 6,500 |
2018/06/18 | 815 | 816 | 808 | 816 | 8,400 |
2018/06/15 | 810 | 810 | 808 | 809 | 6,600 |
2018/06/14 | 805 | 818 | 803 | 808 | 9,700 |
2018/06/13 | 807 | 815 | 807 | 808 | 5,000 |
2018/06/12 | 810 | 813 | 806 | 807 | 10,600 |
2018/06/11 | 815 | 815 | 810 | 810 | 4,400 |
2018/06/08 | 801 | 813 | 801 | 813 | 14,400 |
2018/06/07 | 803 | 809 | 803 | 809 | 3,400 |
2018/06/06 | 803 | 807 | 798 | 800 | 10,100 |
2018/06/05 | 810 | 810 | 802 | 806 | 3,700 |
2018/06/04 | 815 | 816 | 806 | 810 | 5,800 |
2018/06/01 | 808 | 816 | 804 | 806 | 9,100 |
2018/05/31 | 810 | 816 | 805 | 808 | 10,000 |
2018/05/30 | 809 | 815 | 803 | 815 | 14,500 |
2018/05/29 | 815 | 815 | 806 | 809 | 6,400 |
2018/05/28 | 807 | 816 | 807 | 815 | 6,400 |
2018/05/25 | 808 | 810 | 805 | 807 | 3,800 |
2018/05/24 | 812 | 816 | 810 | 811 | 4,900 |
2018/05/23 | 812 | 817 | 812 | 815 | 6,500 |
2018/05/22 | 823 | 823 | 814 | 816 | 4,000 |
2018/05/21 | 831 | 831 | 821 | 823 | 5,000 |
2018/05/18 | 830 | 832 | 823 | 832 | 5,800 |
2018/05/17 | 826 | 829 | 825 | 828 | 8,600 |
2018/05/16 | 822 | 830 | 821 | 826 | 16,500 |
2018/05/15 | 819 | 830 | 818 | 820 | 8,300 |
2018/05/14 | 838 | 838 | 805 | 813 | 25,500 |
2018/05/11 | 847 | 848 | 834 | 840 | 15,900 |
2018/05/10 | 842 | 848 | 838 | 847 | 14,700 |
2018/05/09 | 831 | 843 | 831 | 842 | 12,500 |
2018/05/08 | 839 | 843 | 821 | 836 | 17,800 |
2018/05/07 | 840 | 841 | 834 | 837 | 8,400 |
2018/05/02 | 806 | 840 | 806 | 837 | 9,400 |
2018/05/01 | 808 | 818 | 804 | 806 | 15,500 |
2018/04/27 | 829 | 829 | 806 | 808 | 14,300 |
2018/04/26 | 837 | 837 | 830 | 831 | 4,500 |
2018/04/25 | 828 | 840 | 828 | 837 | 7,900 |
2018/04/24 | 834 | 837 | 829 | 834 | 16,100 |
2018/04/23 | 833 | 833 | 831 | 833 | 3,400 |
2018/04/20 | 827 | 834 | 827 | 831 | 5,700 |
2018/04/19 | 820 | 829 | 820 | 829 | 3,000 |
2018/04/18 | 814 | 820 | 814 | 819 | 7,100 |
2018/04/17 | 831 | 834 | 810 | 811 | 32,600 |
2018/04/16 | 827 | 834 | 826 | 831 | 5,200 |
2018/04/13 | 826 | 832 | 823 | 827 | 5,700 |
2018/04/12 | 825 | 826 | 824 | 824 | 2,400 |
2018/04/11 | 845 | 845 | 820 | 820 | 15,100 |
2018/04/10 | 847 | 847 | 841 | 843 | 5,500 |
2018/04/09 | 840 | 843 | 837 | 843 | 4,400 |
2018/04/06 | 842 | 847 | 837 | 845 | 11,900 |
2018/04/05 | 848 | 851 | 836 | 842 | 14,300 |
2018/04/04 | 837 | 848 | 837 | 840 | 11,600 |
2018/04/03 | 835 | 844 | 819 | 837 | 24,200 |
2018/04/02 | 856 | 856 | 840 | 843 | 11,800 |
2018/03/30 | 866 | 866 | 854 | 859 | 6,500 |
2018/03/29 | 857 | 859 | 851 | 858 | 10,900 |
2018/03/28 | 864 | 872 | 830 | 855 | 19,200 |
2018/03/27 | 870 | 879 | 870 | 877 | 9,000 |
2018/03/26 | 850 | 866 | 850 | 866 | 13,800 |
2018/03/23 | 884 | 885 | 856 | 858 | 22,300 |
2018/03/22 | 891 | 897 | 884 | 893 | 14,500 |
2018/03/20 | 892 | 900 | 888 | 899 | 5,900 |
2018/03/19 | 913 | 913 | 899 | 900 | 8,700 |
2018/03/16 | 902 | 914 | 897 | 912 | 13,700 |
2018/03/15 | 910 | 911 | 887 | 906 | 18,500 |
2018/03/14 | 911 | 915 | 906 | 912 | 11,800 |
2018/03/13 | 910 | 920 | 909 | 917 | 15,400 |
2018/03/12 | 922 | 924 | 916 | 916 | 10,200 |
2018/03/09 | 922 | 928 | 918 | 920 | 19,800 |
2018/03/08 | 918 | 932 | 910 | 922 | 18,800 |
2018/03/07 | 916 | 939 | 916 | 932 | 21,500 |
2018/03/06 | 913 | 933 | 913 | 931 | 35,200 |
2018/03/05 | 901 | 917 | 901 | 913 | 15,000 |
2018/03/02 | 885 | 918 | 880 | 911 | 30,300 |
2018/03/01 | 917 | 917 | 894 | 912 | 36,900 |
2018/02/28 | 913 | 939 | 912 | 917 | 47,500 |
2018/02/27 | 910 | 917 | 903 | 911 | 20,800 |
2018/02/26 | 907 | 910 | 895 | 907 | 22,200 |
2018/02/23 | 885 | 908 | 880 | 907 | 29,400 |
2018/02/22 | 871 | 887 | 867 | 886 | 11,900 |
2018/02/21 | 877 | 882 | 871 | 875 | 5,800 |
2018/02/20 | 881 | 885 | 870 | 877 | 12,000 |
2018/02/19 | 865 | 878 | 865 | 877 | 3,900 |
2018/02/16 | 865 | 879 | 859 | 864 | 16,900 |
2018/02/15 | 858 | 874 | 853 | 853 | 21,800 |
2018/02/14 | 839 | 865 | 838 | 856 | 26,500 |
2018/02/13 | 845 | 861 | 836 | 839 | 30,500 |
2018/02/09 | 835 | 845 | 830 | 836 | 34,400 |
2018/02/08 | 850 | 855 | 850 | 852 | 10,700 |
2018/02/07 | 848 | 865 | 848 | 849 | 46,800 |
2018/02/06 | 851 | 881 | 833 | 841 | 68,600 |
2018/02/05 | 875 | 882 | 868 | 868 | 52,200 |
2018/02/02 | 885 | 892 | 880 | 882 | 45,800 |
2018/02/01 | 854 | 886 | 854 | 881 | 92,700 |
2018/01/31 | 862 | 862 | 853 | 853 | 15,400 |
2018/01/30 | 871 | 871 | 862 | 862 | 12,200 |
2018/01/29 | 864 | 871 | 861 | 871 | 20,200 |
2018/01/26 | 861 | 865 | 860 | 864 | 7,000 |
2018/01/25 | 863 | 866 | 855 | 861 | 15,900 |
2018/01/24 | 861 | 864 | 861 | 862 | 4,600 |
2018/01/23 | 862 | 862 | 855 | 858 | 6,600 |
2018/01/22 | 853 | 857 | 852 | 856 | 8,600 |
2018/01/19 | 848 | 858 | 848 | 853 | 20,200 |
2018/01/18 | 863 | 866 | 858 | 862 | 13,400 |
2018/01/17 | 866 | 866 | 861 | 863 | 12,800 |
2018/01/16 | 860 | 867 | 860 | 866 | 12,500 |
2018/01/15 | 863 | 863 | 856 | 863 | 9,600 |
2018/01/12 | 861 | 865 | 852 | 858 | 17,700 |
2018/01/11 | 847 | 860 | 847 | 856 | 10,500 |
2018/01/10 | 855 | 855 | 846 | 847 | 8,000 |
2018/01/09 | 852 | 858 | 850 | 855 | 14,400 |
2018/01/05 | 842 | 854 | 840 | 851 | 18,700 |
2018/01/04 | 839 | 847 | 839 | 842 | 8,300 |