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 |
---|---|---|---|---|---|
2019/12/30 | 685 | 692 | 685 | 692 | 5,200 |
2019/12/27 | 685 | 688 | 683 | 685 | 4,700 |
2019/12/26 | 675 | 685 | 675 | 682 | 7,700 |
2019/12/25 | 672 | 675 | 671 | 674 | 4,900 |
2019/12/24 | 684 | 685 | 672 | 672 | 9,200 |
2019/12/23 | 701 | 701 | 684 | 684 | 11,500 |
2019/12/20 | 693 | 698 | 683 | 694 | 9,900 |
2019/12/19 | 699 | 703 | 696 | 701 | 14,400 |
2019/12/18 | 697 | 698 | 695 | 697 | 4,200 |
2019/12/17 | 700 | 700 | 693 | 697 | 7,000 |
2019/12/16 | 690 | 700 | 689 | 697 | 10,400 |
2019/12/13 | 692 | 694 | 688 | 689 | 18,300 |
2019/12/12 | 690 | 690 | 684 | 686 | 6,100 |
2019/12/11 | 690 | 690 | 684 | 687 | 3,700 |
2019/12/10 | 691 | 692 | 681 | 692 | 10,200 |
2019/12/09 | 687 | 690 | 685 | 690 | 14,500 |
2019/12/06 | 684 | 687 | 681 | 681 | 7,900 |
2019/12/05 | 683 | 688 | 681 | 684 | 5,900 |
2019/12/04 | 678 | 681 | 678 | 678 | 6,500 |
2019/12/03 | 682 | 686 | 680 | 680 | 8,100 |
2019/12/02 | 693 | 693 | 681 | 687 | 14,500 |
2019/11/29 | 694 | 698 | 689 | 692 | 15,500 |
2019/11/28 | 693 | 696 | 691 | 693 | 8,300 |
2019/11/27 | 696 | 696 | 691 | 693 | 3,500 |
2019/11/26 | 693 | 696 | 687 | 691 | 8,900 |
2019/11/25 | 695 | 695 | 692 | 692 | 3,300 |
2019/11/22 | 695 | 696 | 692 | 694 | 6,300 |
2019/11/21 | 696 | 696 | 685 | 694 | 12,800 |
2019/11/20 | 690 | 695 | 690 | 693 | 5,900 |
2019/11/19 | 689 | 697 | 684 | 693 | 7,800 |
2019/11/18 | 703 | 703 | 690 | 693 | 16,700 |
2019/11/15 | 684 | 690 | 681 | 690 | 11,300 |
2019/11/14 | 692 | 695 | 682 | 682 | 20,100 |
2019/11/13 | 697 | 697 | 692 | 693 | 6,100 |
2019/11/12 | 696 | 698 | 689 | 697 | 11,600 |
2019/11/11 | 695 | 696 | 687 | 696 | 11,400 |
2019/11/08 | 699 | 699 | 690 | 695 | 13,500 |
2019/11/07 | 698 | 698 | 691 | 694 | 5,500 |
2019/11/06 | 698 | 699 | 694 | 699 | 7,100 |
2019/11/05 | 696 | 699 | 684 | 699 | 19,200 |
2019/11/01 | 675 | 686 | 672 | 681 | 18,900 |
2019/10/31 | 708 | 708 | 688 | 691 | 11,100 |
2019/10/30 | 687 | 702 | 679 | 702 | 32,000 |
2019/10/29 | 677 | 688 | 677 | 681 | 16,200 |
2019/10/28 | 672 | 677 | 672 | 677 | 7,500 |
2019/10/25 | 676 | 676 | 671 | 675 | 6,200 |
2019/10/24 | 678 | 682 | 669 | 677 | 14,000 |
2019/10/23 | 696 | 696 | 676 | 676 | 34,300 |
2019/10/21 | 690 | 695 | 685 | 695 | 7,200 |
2019/10/18 | 692 | 692 | 677 | 685 | 20,500 |
2019/10/17 | 695 | 695 | 686 | 690 | 8,800 |
2019/10/16 | 698 | 700 | 689 | 692 | 14,200 |
2019/10/15 | 690 | 700 | 684 | 685 | 22,800 |
2019/10/11 | 687 | 720 | 680 | 684 | 71,700 |
2019/10/10 | 648 | 739 | 640 | 684 | 641,500 |
2019/10/09 | 640 | 700 | 637 | 650 | 98,900 |
2019/10/08 | 635 | 639 | 635 | 638 | 6,000 |
2019/10/07 | 639 | 640 | 631 | 635 | 5,800 |
2019/10/04 | 637 | 640 | 634 | 635 | 4,700 |
2019/10/03 | 635 | 638 | 627 | 638 | 11,700 |
2019/10/02 | 635 | 640 | 635 | 636 | 7,800 |
2019/10/01 | 632 | 638 | 632 | 635 | 4,000 |
2019/09/30 | 629 | 634 | 629 | 631 | 6,000 |
2019/09/27 | 640 | 640 | 626 | 629 | 6,200 |
2019/09/26 | 630 | 639 | 629 | 639 | 12,500 |
2019/09/25 | 625 | 630 | 617 | 629 | 16,300 |
2019/09/24 | 632 | 635 | 630 | 635 | 6,700 |
2019/09/20 | 640 | 640 | 633 | 639 | 4,400 |
2019/09/19 | 635 | 640 | 633 | 640 | 9,800 |
2019/09/18 | 639 | 639 | 626 | 632 | 6,300 |
2019/09/17 | 643 | 643 | 630 | 639 | 9,600 |
2019/09/13 | 634 | 644 | 626 | 640 | 24,400 |
2019/09/12 | 636 | 645 | 633 | 636 | 15,300 |
2019/09/11 | 616 | 635 | 616 | 634 | 11,100 |
2019/09/10 | 609 | 619 | 609 | 616 | 12,400 |
2019/09/09 | 616 | 618 | 610 | 618 | 3,200 |
2019/09/06 | 616 | 617 | 613 | 616 | 2,600 |
2019/09/05 | 605 | 615 | 605 | 611 | 9,900 |
2019/09/04 | 603 | 607 | 603 | 603 | 5,700 |
2019/09/03 | 603 | 608 | 603 | 607 | 3,100 |
2019/09/02 | 601 | 606 | 601 | 603 | 3,000 |
2019/08/30 | 596 | 606 | 596 | 606 | 7,800 |
2019/08/29 | 591 | 593 | 591 | 591 | 4,600 |
2019/08/28 | 590 | 596 | 590 | 591 | 7,500 |
2019/08/27 | 602 | 602 | 590 | 590 | 10,200 |
2019/08/26 | 600 | 605 | 593 | 596 | 14,500 |
2019/08/23 | 605 | 611 | 601 | 605 | 6,200 |
2019/08/22 | 612 | 612 | 605 | 605 | 6,300 |
2019/08/21 | 608 | 615 | 608 | 610 | 3,400 |
2019/08/20 | 616 | 619 | 610 | 618 | 3,600 |
2019/08/19 | 611 | 616 | 608 | 616 | 6,900 |
2019/08/16 | 611 | 614 | 607 | 611 | 6,100 |
2019/08/15 | 607 | 614 | 607 | 611 | 10,600 |
2019/08/14 | 617 | 617 | 611 | 617 | 4,800 |
2019/08/13 | 619 | 619 | 610 | 610 | 19,800 |
2019/08/09 | 616 | 626 | 616 | 626 | 4,500 |
2019/08/08 | 616 | 622 | 615 | 615 | 8,400 |
2019/08/07 | 620 | 627 | 616 | 616 | 11,900 |
2019/08/06 | 608 | 623 | 607 | 620 | 14,000 |
2019/08/05 | 627 | 629 | 607 | 610 | 19,800 |
2019/08/02 | 638 | 638 | 628 | 631 | 13,800 |
2019/08/01 | 634 | 651 | 634 | 645 | 8,300 |
2019/07/31 | 637 | 643 | 635 | 638 | 6,600 |
2019/07/30 | 635 | 640 | 635 | 637 | 7,300 |
2019/07/29 | 634 | 637 | 629 | 634 | 8,700 |
2019/07/26 | 632 | 634 | 625 | 633 | 5,200 |
2019/07/25 | 626 | 634 | 626 | 633 | 4,900 |
2019/07/24 | 626 | 629 | 623 | 625 | 7,900 |
2019/07/23 | 618 | 628 | 618 | 622 | 9,400 |
2019/07/22 | 620 | 621 | 617 | 618 | 7,600 |
2019/07/19 | 610 | 623 | 610 | 622 | 7,400 |
2019/07/18 | 623 | 623 | 610 | 610 | 15,500 |
2019/07/17 | 622 | 627 | 621 | 624 | 5,400 |
2019/07/16 | 627 | 633 | 622 | 622 | 3,700 |
2019/07/12 | 637 | 637 | 625 | 627 | 11,000 |
2019/07/11 | 635 | 639 | 632 | 632 | 5,600 |
2019/07/10 | 638 | 638 | 632 | 632 | 7,900 |
2019/07/09 | 638 | 639 | 634 | 636 | 6,100 |
2019/07/08 | 641 | 641 | 633 | 636 | 10,500 |
2019/07/05 | 633 | 646 | 632 | 640 | 13,400 |
2019/07/04 | 625 | 637 | 625 | 631 | 8,300 |
2019/07/03 | 623 | 627 | 619 | 623 | 6,700 |
2019/07/02 | 615 | 623 | 611 | 623 | 6,500 |
2019/07/01 | 617 | 618 | 604 | 609 | 50,500 |
2019/06/28 | 617 | 619 | 611 | 611 | 11,400 |
2019/06/27 | 625 | 627 | 616 | 616 | 11,200 |
2019/06/26 | 609 | 622 | 609 | 621 | 13,400 |
2019/06/25 | 614 | 614 | 608 | 609 | 8,000 |
2019/06/24 | 604 | 615 | 600 | 615 | 10,500 |
2019/06/21 | 607 | 607 | 596 | 600 | 13,200 |
2019/06/20 | 603 | 606 | 603 | 604 | 3,900 |
2019/06/19 | 600 | 603 | 600 | 601 | 10,400 |
2019/06/18 | 597 | 600 | 595 | 598 | 6,700 |
2019/06/17 | 594 | 602 | 594 | 594 | 20,000 |
2019/06/14 | 604 | 606 | 594 | 596 | 18,100 |
2019/06/13 | 605 | 608 | 598 | 600 | 21,200 |
2019/06/12 | 605 | 608 | 601 | 601 | 13,400 |
2019/06/11 | 605 | 608 | 590 | 599 | 22,600 |
2019/06/10 | 607 | 611 | 600 | 604 | 15,400 |
2019/06/07 | 604 | 605 | 596 | 605 | 8,000 |
2019/06/06 | 599 | 605 | 595 | 601 | 11,300 |
2019/06/05 | 611 | 611 | 596 | 596 | 20,600 |
2019/06/04 | 613 | 620 | 597 | 604 | 24,300 |
2019/06/03 | 619 | 621 | 609 | 609 | 17,100 |
2019/05/31 | 623 | 623 | 618 | 623 | 5,500 |
2019/05/30 | 626 | 633 | 619 | 621 | 9,800 |
2019/05/29 | 633 | 639 | 625 | 626 | 14,100 |
2019/05/28 | 638 | 641 | 631 | 633 | 8,200 |
2019/05/27 | 641 | 649 | 635 | 640 | 12,000 |
2019/05/24 | 650 | 669 | 636 | 640 | 23,700 |
2019/05/23 | 659 | 664 | 651 | 651 | 12,200 |
2019/05/22 | 654 | 664 | 652 | 656 | 11,700 |
2019/05/21 | 639 | 658 | 639 | 654 | 15,400 |
2019/05/20 | 640 | 648 | 637 | 639 | 13,800 |
2019/05/17 | 630 | 639 | 626 | 638 | 16,800 |
2019/05/16 | 615 | 624 | 607 | 622 | 18,500 |
2019/05/15 | 618 | 620 | 606 | 610 | 15,200 |
2019/05/14 | 617 | 619 | 606 | 612 | 40,600 |
2019/05/13 | 632 | 649 | 617 | 619 | 15,200 |
2019/05/10 | 633 | 635 | 622 | 625 | 16,600 |
2019/05/09 | 652 | 652 | 629 | 631 | 24,000 |
2019/05/08 | 655 | 668 | 651 | 652 | 17,300 |
2019/05/07 | 667 | 677 | 657 | 660 | 13,900 |
2019/04/26 | 668 | 673 | 661 | 667 | 9,100 |
2019/04/25 | 667 | 674 | 652 | 671 | 10,900 |
2019/04/24 | 669 | 677 | 666 | 668 | 11,400 |
2019/04/23 | 675 | 676 | 665 | 672 | 5,900 |
2019/04/22 | 677 | 677 | 668 | 675 | 6,800 |
2019/04/19 | 679 | 683 | 670 | 677 | 6,600 |
2019/04/18 | 692 | 692 | 679 | 682 | 14,100 |
2019/04/17 | 699 | 699 | 687 | 696 | 10,200 |
2019/04/16 | 700 | 705 | 684 | 700 | 15,200 |
2019/04/15 | 701 | 706 | 690 | 705 | 22,700 |
2019/04/12 | 685 | 691 | 680 | 684 | 12,000 |
2019/04/11 | 681 | 691 | 681 | 689 | 6,400 |
2019/04/10 | 681 | 685 | 676 | 683 | 12,000 |
2019/04/09 | 685 | 685 | 673 | 681 | 10,700 |
2019/04/08 | 687 | 689 | 676 | 685 | 8,700 |
2019/04/05 | 692 | 696 | 684 | 693 | 9,700 |
2019/04/04 | 690 | 701 | 681 | 692 | 11,700 |
2019/04/03 | 687 | 695 | 677 | 694 | 10,700 |
2019/04/02 | 687 | 691 | 680 | 691 | 20,400 |
2019/04/01 | 686 | 702 | 684 | 690 | 18,300 |
2019/03/29 | 684 | 691 | 676 | 681 | 15,000 |
2019/03/28 | 687 | 687 | 673 | 682 | 10,900 |
2019/03/27 | 684 | 701 | 680 | 696 | 18,800 |
2019/03/26 | 675 | 706 | 675 | 706 | 24,300 |
2019/03/25 | 690 | 690 | 673 | 674 | 15,800 |
2019/03/22 | 690 | 690 | 681 | 687 | 11,100 |
2019/03/20 | 683 | 696 | 683 | 692 | 14,300 |
2019/03/19 | 698 | 698 | 676 | 682 | 20,700 |
2019/03/18 | 687 | 701 | 686 | 701 | 15,400 |
2019/03/15 | 695 | 697 | 687 | 687 | 12,500 |
2019/03/14 | 691 | 697 | 681 | 694 | 11,400 |
2019/03/13 | 694 | 697 | 682 | 691 | 9,600 |
2019/03/12 | 698 | 700 | 688 | 700 | 9,700 |
2019/03/11 | 685 | 694 | 684 | 692 | 7,500 |
2019/03/08 | 689 | 691 | 681 | 687 | 22,700 |
2019/03/07 | 698 | 699 | 689 | 696 | 19,500 |
2019/03/06 | 698 | 703 | 693 | 701 | 10,700 |
2019/03/05 | 701 | 703 | 690 | 702 | 20,100 |
2019/03/04 | 690 | 706 | 686 | 702 | 76,700 |
2019/03/01 | 730 | 730 | 707 | 711 | 52,200 |
2019/02/28 | 726 | 745 | 716 | 745 | 21,300 |
2019/02/27 | 736 | 737 | 718 | 735 | 16,000 |
2019/02/26 | 719 | 744 | 719 | 737 | 16,200 |
2019/02/25 | 741 | 741 | 716 | 723 | 13,500 |
2019/02/22 | 737 | 739 | 727 | 736 | 51,300 |
2019/02/21 | 731 | 745 | 731 | 737 | 12,000 |
2019/02/20 | 740 | 740 | 722 | 731 | 8,900 |
2019/02/19 | 746 | 746 | 731 | 734 | 12,000 |
2019/02/18 | 735 | 748 | 734 | 743 | 19,100 |
2019/02/15 | 728 | 734 | 721 | 734 | 10,600 |
2019/02/14 | 716 | 729 | 714 | 728 | 17,700 |
2019/02/13 | 722 | 725 | 713 | 717 | 15,600 |
2019/02/12 | 716 | 722 | 710 | 722 | 16,900 |
2019/02/08 | 717 | 717 | 708 | 715 | 13,700 |
2019/02/07 | 705 | 718 | 701 | 717 | 12,700 |
2019/02/06 | 712 | 718 | 704 | 708 | 11,500 |
2019/02/05 | 712 | 717 | 696 | 712 | 24,400 |
2019/02/04 | 715 | 717 | 702 | 711 | 121,000 |
2019/02/01 | 705 | 720 | 703 | 705 | 56,100 |
2019/01/31 | 719 | 719 | 701 | 701 | 28,300 |
2019/01/30 | 721 | 722 | 704 | 704 | 24,300 |
2019/01/29 | 707 | 727 | 695 | 721 | 32,900 |
2019/01/28 | 756 | 756 | 704 | 707 | 51,000 |
2019/01/25 | 739 | 779 | 733 | 749 | 100,900 |
2019/01/24 | 709 | 733 | 706 | 733 | 43,500 |
2019/01/23 | 644 | 712 | 643 | 705 | 58,000 |
2019/01/22 | 646 | 652 | 640 | 646 | 9,600 |
2019/01/21 | 651 | 654 | 644 | 646 | 14,200 |
2019/01/18 | 641 | 650 | 641 | 648 | 12,400 |
2019/01/17 | 647 | 650 | 632 | 640 | 11,600 |
2019/01/16 | 648 | 653 | 641 | 641 | 6,900 |
2019/01/15 | 650 | 650 | 647 | 648 | 4,600 |
2019/01/11 | 664 | 664 | 651 | 654 | 5,900 |
2019/01/10 | 663 | 665 | 656 | 665 | 8,000 |
2019/01/09 | 664 | 669 | 662 | 662 | 4,600 |
2019/01/08 | 669 | 669 | 660 | 662 | 5,200 |
2019/01/07 | 660 | 668 | 657 | 667 | 14,200 |
2019/01/04 | 647 | 657 | 638 | 655 | 17,500 |