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 |
---|---|---|---|---|---|
2020/12/30 | 920 | 924 | 904 | 911 | 38,800 |
2020/12/29 | 930 | 936 | 896 | 915 | 56,100 |
2020/12/28 | 909 | 931 | 898 | 927 | 68,100 |
2020/12/25 | 895 | 900 | 870 | 900 | 63,500 |
2020/12/24 | 861 | 870 | 855 | 865 | 16,600 |
2020/12/23 | 862 | 878 | 832 | 859 | 45,100 |
2020/12/22 | 852 | 859 | 831 | 855 | 31,200 |
2020/12/21 | 879 | 885 | 846 | 859 | 38,800 |
2020/12/18 | 885 | 885 | 859 | 870 | 33,800 |
2020/12/17 | 919 | 919 | 872 | 887 | 45,100 |
2020/12/16 | 911 | 920 | 862 | 919 | 73,100 |
2020/12/15 | 909 | 934 | 892 | 907 | 37,000 |
2020/12/14 | 870 | 914 | 870 | 907 | 83,900 |
2020/12/11 | 830 | 869 | 822 | 856 | 55,900 |
2020/12/10 | 826 | 836 | 815 | 829 | 44,200 |
2020/12/09 | 850 | 855 | 828 | 832 | 62,400 |
2020/12/08 | 827 | 863 | 827 | 841 | 48,500 |
2020/12/07 | 877 | 885 | 825 | 827 | 68,700 |
2020/12/04 | 905 | 906 | 836 | 862 | 103,900 |
2020/12/03 | 949 | 949 | 904 | 911 | 59,500 |
2020/12/02 | 930 | 958 | 922 | 939 | 62,800 |
2020/12/01 | 962 | 973 | 922 | 924 | 67,500 |
2020/11/30 | 978 | 980 | 951 | 960 | 48,800 |
2020/11/27 | 965 | 967 | 935 | 948 | 49,200 |
2020/11/26 | 908 | 957 | 908 | 950 | 69,000 |
2020/11/25 | 980 | 988 | 905 | 905 | 219,300 |
2020/11/24 | 980 | 1,025 | 964 | 979 | 214,000 |
2020/11/20 | 904 | 976 | 904 | 965 | 190,800 |
2020/11/19 | 900 | 903 | 868 | 898 | 67,900 |
2020/11/18 | 879 | 904 | 855 | 896 | 61,300 |
2020/11/17 | 896 | 906 | 876 | 890 | 51,600 |
2020/11/16 | 857 | 909 | 855 | 896 | 84,000 |
2020/11/13 | 845 | 912 | 819 | 834 | 150,700 |
2020/11/12 | 830 | 848 | 822 | 830 | 43,200 |
2020/11/11 | 798 | 820 | 798 | 820 | 43,800 |
2020/11/10 | 820 | 828 | 761 | 783 | 54,400 |
2020/11/09 | 811 | 819 | 801 | 818 | 34,800 |
2020/11/06 | 788 | 790 | 780 | 790 | 16,900 |
2020/11/05 | 759 | 786 | 759 | 780 | 25,600 |
2020/11/04 | 750 | 764 | 746 | 764 | 18,800 |
2020/11/02 | 756 | 756 | 720 | 732 | 16,200 |
2020/10/30 | 749 | 749 | 742 | 742 | 4,300 |
2020/10/29 | 728 | 734 | 725 | 734 | 9,400 |
2020/10/28 | 737 | 737 | 728 | 728 | 6,600 |
2020/10/27 | 711 | 740 | 711 | 740 | 11,900 |
2020/10/26 | 743 | 753 | 706 | 709 | 19,300 |
2020/10/23 | 758 | 758 | 723 | 736 | 13,800 |
2020/10/22 | 762 | 765 | 751 | 752 | 10,100 |
2020/10/21 | 762 | 764 | 760 | 762 | 4,500 |
2020/10/20 | 768 | 768 | 755 | 759 | 15,600 |
2020/10/19 | 786 | 786 | 767 | 768 | 13,000 |
2020/10/16 | 775 | 782 | 774 | 776 | 9,500 |
2020/10/15 | 787 | 790 | 768 | 775 | 14,100 |
2020/10/14 | 780 | 838 | 780 | 787 | 53,700 |
2020/10/13 | 783 | 783 | 769 | 776 | 16,800 |
2020/10/12 | 763 | 784 | 761 | 784 | 20,700 |
2020/10/09 | 755 | 763 | 755 | 763 | 7,000 |
2020/10/08 | 758 | 766 | 751 | 755 | 34,200 |
2020/10/07 | 758 | 765 | 754 | 756 | 10,100 |
2020/10/06 | 759 | 770 | 755 | 758 | 8,500 |
2020/10/05 | 759 | 762 | 743 | 748 | 16,300 |
2020/10/02 | 788 | 789 | 753 | 759 | 24,200 |
2020/09/30 | 767 | 791 | 763 | 780 | 26,300 |
2020/09/29 | 768 | 777 | 758 | 762 | 32,100 |
2020/09/28 | 748 | 768 | 744 | 768 | 43,500 |
2020/09/25 | 728 | 741 | 723 | 735 | 26,400 |
2020/09/24 | 748 | 754 | 725 | 732 | 22,200 |
2020/09/23 | 759 | 779 | 748 | 751 | 60,600 |
2020/09/18 | 763 | 764 | 751 | 760 | 27,300 |
2020/09/17 | 735 | 752 | 725 | 750 | 46,600 |
2020/09/16 | 734 | 734 | 727 | 733 | 13,800 |
2020/09/15 | 720 | 726 | 719 | 726 | 5,500 |
2020/09/14 | 720 | 723 | 714 | 722 | 17,000 |
2020/09/11 | 719 | 719 | 710 | 715 | 18,200 |
2020/09/10 | 717 | 720 | 704 | 704 | 10,200 |
2020/09/09 | 696 | 710 | 695 | 710 | 13,100 |
2020/09/08 | 690 | 698 | 689 | 698 | 6,600 |
2020/09/07 | 680 | 687 | 679 | 687 | 10,700 |
2020/09/04 | 684 | 684 | 673 | 673 | 6,100 |
2020/09/03 | 676 | 684 | 673 | 684 | 7,100 |
2020/09/02 | 671 | 675 | 670 | 674 | 4,100 |
2020/09/01 | 676 | 676 | 669 | 673 | 4,700 |
2020/08/31 | 666 | 670 | 666 | 666 | 11,600 |
2020/08/28 | 676 | 676 | 669 | 669 | 7,600 |
2020/08/27 | 670 | 676 | 669 | 676 | 6,100 |
2020/08/26 | 668 | 674 | 668 | 674 | 4,700 |
2020/08/25 | 670 | 678 | 664 | 667 | 10,100 |
2020/08/24 | 667 | 671 | 666 | 666 | 5,700 |
2020/08/21 | 668 | 730 | 665 | 665 | 68,300 |
2020/08/20 | 667 | 668 | 663 | 668 | 9,500 |
2020/08/19 | 667 | 667 | 663 | 667 | 4,200 |
2020/08/18 | 670 | 672 | 661 | 667 | 11,800 |
2020/08/17 | 664 | 667 | 661 | 667 | 8,100 |
2020/08/14 | 670 | 673 | 660 | 664 | 6,900 |
2020/08/13 | 675 | 675 | 663 | 668 | 12,100 |
2020/08/12 | 660 | 674 | 660 | 670 | 8,100 |
2020/08/11 | 660 | 660 | 656 | 660 | 8,700 |
2020/08/07 | 660 | 664 | 657 | 664 | 3,100 |
2020/08/06 | 670 | 670 | 662 | 662 | 7,500 |
2020/08/05 | 684 | 688 | 676 | 678 | 5,900 |
2020/08/04 | 695 | 695 | 680 | 683 | 6,600 |
2020/08/03 | 705 | 718 | 685 | 688 | 12,100 |
2020/07/31 | 672 | 672 | 664 | 665 | 4,800 |
2020/07/30 | 672 | 672 | 670 | 672 | 2,000 |
2020/07/29 | 672 | 675 | 667 | 672 | 9,100 |
2020/07/28 | 674 | 674 | 667 | 670 | 3,000 |
2020/07/27 | 670 | 684 | 670 | 674 | 10,800 |
2020/07/22 | 682 | 682 | 664 | 664 | 7,700 |
2020/07/21 | 685 | 687 | 677 | 682 | 16,100 |
2020/07/20 | 685 | 688 | 680 | 686 | 5,400 |
2020/07/17 | 691 | 695 | 672 | 678 | 23,400 |
2020/07/16 | 713 | 713 | 690 | 690 | 12,300 |
2020/07/15 | 707 | 715 | 704 | 713 | 17,500 |
2020/07/14 | 705 | 705 | 701 | 705 | 5,700 |
2020/07/13 | 693 | 709 | 692 | 705 | 18,700 |
2020/07/10 | 688 | 697 | 683 | 683 | 8,200 |
2020/07/09 | 698 | 698 | 690 | 698 | 4,700 |
2020/07/08 | 698 | 698 | 692 | 692 | 5,300 |
2020/07/07 | 692 | 698 | 689 | 696 | 1,700 |
2020/07/06 | 689 | 701 | 684 | 695 | 12,500 |
2020/07/03 | 685 | 689 | 682 | 686 | 4,300 |
2020/07/02 | 689 | 690 | 683 | 685 | 5,800 |
2020/07/01 | 695 | 699 | 682 | 682 | 10,600 |
2020/06/30 | 730 | 737 | 688 | 690 | 42,200 |
2020/06/29 | 675 | 735 | 675 | 727 | 69,700 |
2020/06/26 | 666 | 675 | 665 | 675 | 7,300 |
2020/06/25 | 658 | 667 | 658 | 659 | 5,600 |
2020/06/24 | 653 | 669 | 652 | 657 | 9,600 |
2020/06/23 | 654 | 660 | 647 | 651 | 4,700 |
2020/06/22 | 655 | 656 | 647 | 651 | 9,200 |
2020/06/19 | 645 | 652 | 645 | 649 | 4,900 |
2020/06/18 | 641 | 645 | 637 | 645 | 7,000 |
2020/06/17 | 648 | 656 | 642 | 642 | 5,100 |
2020/06/16 | 637 | 649 | 635 | 649 | 11,500 |
2020/06/15 | 647 | 676 | 627 | 627 | 22,800 |
2020/06/12 | 635 | 648 | 628 | 637 | 41,500 |
2020/06/11 | 670 | 670 | 642 | 645 | 16,000 |
2020/06/10 | 671 | 673 | 667 | 670 | 7,200 |
2020/06/09 | 684 | 684 | 668 | 673 | 10,200 |
2020/06/08 | 697 | 697 | 675 | 682 | 11,400 |
2020/06/05 | 696 | 696 | 685 | 692 | 9,000 |
2020/06/04 | 699 | 699 | 689 | 696 | 12,100 |
2020/06/03 | 700 | 707 | 697 | 699 | 6,400 |
2020/06/02 | 688 | 702 | 688 | 699 | 9,000 |
2020/06/01 | 696 | 704 | 691 | 702 | 2,900 |
2020/05/29 | 717 | 717 | 699 | 699 | 14,500 |
2020/05/28 | 705 | 720 | 704 | 717 | 28,800 |
2020/05/27 | 690 | 705 | 689 | 705 | 14,200 |
2020/05/26 | 690 | 693 | 680 | 691 | 10,800 |
2020/05/25 | 687 | 687 | 680 | 683 | 2,600 |
2020/05/22 | 691 | 695 | 685 | 687 | 3,500 |
2020/05/21 | 693 | 710 | 687 | 693 | 23,900 |
2020/05/20 | 690 | 700 | 686 | 695 | 18,000 |
2020/05/19 | 692 | 692 | 682 | 691 | 12,700 |
2020/05/18 | 676 | 686 | 669 | 682 | 6,400 |
2020/05/15 | 673 | 674 | 663 | 674 | 9,800 |
2020/05/14 | 687 | 687 | 669 | 669 | 5,200 |
2020/05/13 | 681 | 693 | 665 | 685 | 15,100 |
2020/05/12 | 694 | 694 | 676 | 681 | 3,800 |
2020/05/11 | 693 | 700 | 689 | 696 | 17,100 |
2020/05/08 | 690 | 697 | 689 | 697 | 10,800 |
2020/05/07 | 663 | 694 | 663 | 687 | 24,100 |
2020/05/01 | 671 | 671 | 653 | 653 | 12,100 |
2020/04/30 | 668 | 678 | 668 | 674 | 17,100 |
2020/04/28 | 650 | 671 | 645 | 668 | 14,500 |
2020/04/27 | 645 | 653 | 637 | 653 | 16,300 |
2020/04/24 | 625 | 649 | 621 | 645 | 32,600 |
2020/04/23 | 613 | 623 | 610 | 623 | 5,500 |
2020/04/22 | 621 | 625 | 609 | 613 | 8,200 |
2020/04/21 | 628 | 631 | 621 | 623 | 4,000 |
2020/04/20 | 637 | 644 | 630 | 636 | 3,400 |
2020/04/17 | 640 | 648 | 635 | 643 | 16,000 |
2020/04/16 | 617 | 648 | 617 | 644 | 21,700 |
2020/04/15 | 629 | 629 | 624 | 626 | 5,700 |
2020/04/14 | 621 | 630 | 614 | 630 | 9,500 |
2020/04/13 | 622 | 630 | 622 | 623 | 5,600 |
2020/04/10 | 632 | 636 | 620 | 628 | 12,200 |
2020/04/09 | 638 | 638 | 626 | 630 | 4,900 |
2020/04/08 | 633 | 644 | 626 | 638 | 16,200 |
2020/04/07 | 642 | 642 | 622 | 634 | 11,100 |
2020/04/06 | 592 | 631 | 590 | 622 | 21,800 |
2020/04/03 | 613 | 623 | 600 | 600 | 6,500 |
2020/04/02 | 620 | 632 | 610 | 623 | 27,200 |
2020/04/01 | 604 | 645 | 600 | 630 | 26,000 |
2020/03/31 | 623 | 628 | 602 | 609 | 21,100 |
2020/03/30 | 628 | 639 | 613 | 623 | 36,700 |
2020/03/27 | 630 | 645 | 628 | 644 | 61,500 |
2020/03/26 | 624 | 627 | 601 | 627 | 30,400 |
2020/03/25 | 623 | 625 | 609 | 623 | 25,500 |
2020/03/24 | 622 | 622 | 585 | 616 | 38,600 |
2020/03/23 | 598 | 625 | 592 | 620 | 52,100 |
2020/03/19 | 600 | 606 | 565 | 604 | 42,600 |
2020/03/18 | 603 | 620 | 583 | 599 | 66,300 |
2020/03/17 | 545 | 598 | 541 | 593 | 87,100 |
2020/03/16 | 589 | 608 | 545 | 574 | 253,400 |
2020/03/13 | 511 | 522 | 496 | 509 | 39,700 |
2020/03/12 | 564 | 567 | 540 | 548 | 32,700 |
2020/03/11 | 565 | 585 | 565 | 568 | 8,500 |
2020/03/10 | 555 | 574 | 540 | 574 | 23,900 |
2020/03/09 | 576 | 581 | 560 | 564 | 27,200 |
2020/03/06 | 592 | 597 | 589 | 590 | 20,100 |
2020/03/05 | 600 | 605 | 594 | 595 | 12,500 |
2020/03/04 | 595 | 600 | 595 | 595 | 8,800 |
2020/03/03 | 607 | 617 | 596 | 596 | 18,500 |
2020/03/02 | 598 | 620 | 597 | 606 | 18,900 |
2020/02/28 | 603 | 611 | 595 | 597 | 56,100 |
2020/02/27 | 640 | 659 | 613 | 618 | 36,000 |
2020/02/26 | 624 | 632 | 624 | 632 | 10,000 |
2020/02/25 | 605 | 642 | 605 | 634 | 31,000 |
2020/02/21 | 664 | 671 | 648 | 653 | 14,300 |
2020/02/20 | 680 | 680 | 663 | 664 | 12,100 |
2020/02/19 | 679 | 680 | 674 | 674 | 7,200 |
2020/02/18 | 681 | 683 | 672 | 676 | 12,300 |
2020/02/17 | 703 | 720 | 680 | 689 | 57,800 |
2020/02/14 | 684 | 695 | 684 | 693 | 6,800 |
2020/02/13 | 688 | 699 | 688 | 694 | 4,700 |
2020/02/12 | 697 | 698 | 688 | 688 | 4,300 |
2020/02/10 | 699 | 701 | 693 | 700 | 6,700 |
2020/02/07 | 703 | 705 | 693 | 698 | 7,300 |
2020/02/06 | 701 | 706 | 696 | 704 | 25,500 |
2020/02/05 | 707 | 707 | 698 | 698 | 8,100 |
2020/02/04 | 701 | 707 | 700 | 704 | 10,400 |
2020/02/03 | 681 | 709 | 679 | 701 | 20,000 |
2020/01/31 | 697 | 709 | 691 | 691 | 16,800 |
2020/01/30 | 683 | 697 | 671 | 696 | 13,000 |
2020/01/29 | 703 | 703 | 685 | 685 | 10,000 |
2020/01/28 | 677 | 710 | 675 | 697 | 20,400 |
2020/01/27 | 684 | 698 | 678 | 679 | 13,500 |
2020/01/24 | 694 | 696 | 689 | 689 | 6,500 |
2020/01/23 | 695 | 707 | 692 | 692 | 6,300 |
2020/01/22 | 691 | 709 | 691 | 701 | 13,800 |
2020/01/21 | 684 | 700 | 684 | 695 | 8,500 |
2020/01/20 | 677 | 687 | 677 | 684 | 10,300 |
2020/01/17 | 692 | 693 | 675 | 675 | 19,800 |
2020/01/16 | 692 | 695 | 690 | 691 | 5,100 |
2020/01/15 | 695 | 695 | 690 | 693 | 9,900 |
2020/01/14 | 705 | 705 | 692 | 695 | 7,600 |
2020/01/10 | 703 | 705 | 700 | 702 | 7,900 |
2020/01/09 | 715 | 715 | 702 | 703 | 3,900 |
2020/01/08 | 705 | 717 | 700 | 710 | 24,300 |
2020/01/07 | 714 | 715 | 705 | 708 | 21,700 |
2020/01/06 | 715 | 720 | 705 | 709 | 30,400 |