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 |
---|---|---|---|---|---|
2021/12/30 | 756 | 766 | 756 | 763 | 4,500 |
2021/12/29 | 748 | 759 | 747 | 759 | 26,700 |
2021/12/28 | 750 | 754 | 728 | 748 | 42,200 |
2021/12/27 | 750 | 753 | 744 | 750 | 18,100 |
2021/12/24 | 770 | 770 | 748 | 749 | 79,000 |
2021/12/23 | 769 | 769 | 762 | 768 | 4,900 |
2021/12/22 | 757 | 765 | 756 | 765 | 8,800 |
2021/12/21 | 765 | 765 | 751 | 755 | 12,800 |
2021/12/20 | 778 | 779 | 755 | 755 | 11,500 |
2021/12/17 | 784 | 786 | 774 | 779 | 17,600 |
2021/12/16 | 784 | 789 | 781 | 788 | 14,100 |
2021/12/15 | 769 | 780 | 768 | 780 | 9,700 |
2021/12/14 | 770 | 780 | 762 | 771 | 18,800 |
2021/12/13 | 771 | 772 | 759 | 770 | 18,800 |
2021/12/10 | 788 | 788 | 770 | 771 | 11,100 |
2021/12/09 | 795 | 795 | 780 | 787 | 10,500 |
2021/12/08 | 798 | 801 | 788 | 798 | 11,900 |
2021/12/07 | 768 | 793 | 768 | 793 | 21,400 |
2021/12/06 | 765 | 770 | 757 | 760 | 18,900 |
2021/12/03 | 761 | 765 | 742 | 763 | 44,700 |
2021/12/02 | 778 | 787 | 760 | 760 | 25,200 |
2021/12/01 | 775 | 787 | 766 | 778 | 17,300 |
2021/11/30 | 803 | 811 | 776 | 776 | 39,900 |
2021/11/29 | 780 | 812 | 766 | 798 | 64,900 |
2021/11/26 | 809 | 809 | 777 | 778 | 49,500 |
2021/11/25 | 798 | 808 | 798 | 808 | 11,700 |
2021/11/24 | 818 | 823 | 800 | 800 | 21,900 |
2021/11/22 | 809 | 817 | 803 | 817 | 7,300 |
2021/11/19 | 801 | 807 | 794 | 806 | 17,700 |
2021/11/18 | 814 | 814 | 801 | 801 | 9,200 |
2021/11/17 | 825 | 825 | 813 | 814 | 13,500 |
2021/11/16 | 824 | 826 | 817 | 825 | 19,100 |
2021/11/15 | 818 | 824 | 809 | 824 | 40,700 |
2021/11/12 | 795 | 809 | 792 | 809 | 27,500 |
2021/11/11 | 784 | 795 | 783 | 791 | 17,100 |
2021/11/10 | 785 | 786 | 780 | 783 | 16,400 |
2021/11/09 | 784 | 791 | 784 | 786 | 12,100 |
2021/11/08 | 797 | 797 | 782 | 784 | 20,000 |
2021/11/05 | 800 | 804 | 785 | 794 | 19,000 |
2021/11/04 | 807 | 807 | 799 | 806 | 14,600 |
2021/11/02 | 804 | 805 | 795 | 799 | 22,100 |
2021/11/01 | 787 | 798 | 784 | 798 | 18,300 |
2021/10/29 | 779 | 790 | 771 | 787 | 17,600 |
2021/10/28 | 780 | 782 | 770 | 779 | 16,600 |
2021/10/27 | 798 | 798 | 780 | 783 | 13,700 |
2021/10/26 | 775 | 795 | 775 | 795 | 27,500 |
2021/10/25 | 773 | 779 | 773 | 775 | 11,600 |
2021/10/22 | 765 | 773 | 763 | 773 | 14,800 |
2021/10/21 | 766 | 775 | 765 | 765 | 12,500 |
2021/10/20 | 770 | 771 | 763 | 770 | 25,300 |
2021/10/19 | 760 | 766 | 756 | 763 | 13,100 |
2021/10/18 | 773 | 775 | 760 | 763 | 13,500 |
2021/10/15 | 752 | 765 | 752 | 765 | 11,100 |
2021/10/14 | 760 | 760 | 750 | 751 | 13,800 |
2021/10/13 | 775 | 776 | 760 | 760 | 19,300 |
2021/10/12 | 757 | 779 | 757 | 779 | 17,400 |
2021/10/11 | 756 | 757 | 751 | 757 | 8,200 |
2021/10/08 | 760 | 760 | 745 | 750 | 21,300 |
2021/10/07 | 755 | 756 | 749 | 751 | 11,300 |
2021/10/06 | 760 | 774 | 751 | 755 | 29,600 |
2021/10/05 | 756 | 767 | 749 | 752 | 35,000 |
2021/10/04 | 760 | 764 | 752 | 756 | 29,700 |
2021/10/01 | 780 | 780 | 755 | 757 | 40,200 |
2021/09/30 | 786 | 789 | 777 | 784 | 21,900 |
2021/09/29 | 772 | 786 | 764 | 786 | 35,200 |
2021/09/28 | 778 | 779 | 772 | 779 | 22,700 |
2021/09/27 | 780 | 784 | 774 | 783 | 17,300 |
2021/09/24 | 780 | 783 | 771 | 779 | 27,900 |
2021/09/22 | 778 | 783 | 769 | 770 | 22,400 |
2021/09/21 | 778 | 790 | 770 | 787 | 15,300 |
2021/09/17 | 776 | 793 | 776 | 793 | 21,600 |
2021/09/16 | 795 | 795 | 776 | 780 | 29,600 |
2021/09/15 | 806 | 806 | 784 | 803 | 35,200 |
2021/09/14 | 780 | 797 | 778 | 796 | 33,600 |
2021/09/13 | 769 | 779 | 769 | 779 | 17,800 |
2021/09/10 | 762 | 775 | 762 | 775 | 26,100 |
2021/09/09 | 762 | 767 | 762 | 766 | 20,600 |
2021/09/08 | 758 | 760 | 752 | 760 | 18,900 |
2021/09/07 | 757 | 758 | 749 | 754 | 17,600 |
2021/09/06 | 757 | 757 | 746 | 751 | 12,000 |
2021/09/03 | 738 | 755 | 738 | 742 | 22,900 |
2021/09/02 | 750 | 750 | 743 | 743 | 10,500 |
2021/09/01 | 752 | 752 | 747 | 750 | 11,200 |
2021/08/31 | 753 | 756 | 751 | 751 | 9,500 |
2021/08/30 | 747 | 759 | 747 | 753 | 20,000 |
2021/08/27 | 744 | 746 | 740 | 746 | 4,900 |
2021/08/26 | 731 | 740 | 729 | 739 | 27,700 |
2021/08/25 | 752 | 756 | 736 | 739 | 13,700 |
2021/08/24 | 745 | 753 | 744 | 752 | 13,000 |
2021/08/23 | 744 | 745 | 732 | 740 | 16,700 |
2021/08/20 | 739 | 746 | 730 | 733 | 11,500 |
2021/08/19 | 758 | 758 | 735 | 735 | 15,300 |
2021/08/18 | 761 | 767 | 758 | 758 | 6,000 |
2021/08/17 | 771 | 771 | 761 | 761 | 9,400 |
2021/08/16 | 773 | 778 | 768 | 768 | 17,800 |
2021/08/13 | 770 | 776 | 769 | 772 | 13,200 |
2021/08/12 | 769 | 770 | 762 | 769 | 16,500 |
2021/08/11 | 769 | 769 | 760 | 769 | 12,300 |
2021/08/10 | 751 | 770 | 747 | 770 | 27,200 |
2021/08/06 | 733 | 740 | 727 | 727 | 18,400 |
2021/08/05 | 737 | 743 | 732 | 737 | 13,600 |
2021/08/04 | 751 | 752 | 739 | 744 | 29,200 |
2021/08/03 | 755 | 759 | 752 | 752 | 9,400 |
2021/08/02 | 751 | 756 | 750 | 755 | 18,300 |
2021/07/30 | 762 | 762 | 754 | 758 | 9,100 |
2021/07/29 | 759 | 765 | 753 | 759 | 16,900 |
2021/07/28 | 758 | 760 | 752 | 758 | 24,500 |
2021/07/27 | 759 | 770 | 757 | 761 | 18,800 |
2021/07/26 | 770 | 771 | 757 | 759 | 23,600 |
2021/07/21 | 763 | 769 | 760 | 764 | 9,400 |
2021/07/20 | 759 | 765 | 754 | 757 | 22,700 |
2021/07/19 | 764 | 769 | 762 | 762 | 8,400 |
2021/07/16 | 770 | 780 | 770 | 771 | 16,900 |
2021/07/15 | 780 | 783 | 770 | 770 | 40,200 |
2021/07/14 | 778 | 792 | 773 | 792 | 39,100 |
2021/07/13 | 759 | 779 | 759 | 779 | 17,600 |
2021/07/12 | 757 | 762 | 750 | 758 | 35,200 |
2021/07/09 | 759 | 760 | 751 | 751 | 33,600 |
2021/07/08 | 771 | 774 | 759 | 759 | 21,600 |
2021/07/07 | 784 | 790 | 774 | 774 | 9,400 |
2021/07/06 | 785 | 788 | 783 | 785 | 6,400 |
2021/07/05 | 787 | 787 | 784 | 785 | 10,100 |
2021/07/02 | 790 | 796 | 786 | 788 | 14,400 |
2021/07/01 | 796 | 796 | 785 | 786 | 13,200 |
2021/06/30 | 790 | 794 | 790 | 790 | 20,700 |
2021/06/29 | 787 | 793 | 787 | 788 | 19,100 |
2021/06/28 | 796 | 797 | 782 | 787 | 14,600 |
2021/06/25 | 786 | 796 | 786 | 788 | 14,400 |
2021/06/24 | 772 | 788 | 772 | 785 | 13,300 |
2021/06/23 | 780 | 782 | 776 | 782 | 4,000 |
2021/06/22 | 764 | 783 | 764 | 783 | 18,700 |
2021/06/21 | 763 | 765 | 755 | 755 | 29,700 |
2021/06/18 | 781 | 784 | 769 | 769 | 34,800 |
2021/06/17 | 785 | 790 | 782 | 784 | 9,100 |
2021/06/16 | 797 | 802 | 785 | 788 | 20,400 |
2021/06/15 | 794 | 797 | 787 | 795 | 19,100 |
2021/06/14 | 790 | 793 | 782 | 788 | 17,300 |
2021/06/11 | 799 | 799 | 785 | 790 | 22,700 |
2021/06/10 | 789 | 801 | 788 | 799 | 15,100 |
2021/06/09 | 793 | 797 | 789 | 789 | 17,800 |
2021/06/08 | 789 | 798 | 789 | 795 | 8,200 |
2021/06/07 | 804 | 804 | 789 | 789 | 23,700 |
2021/06/04 | 815 | 816 | 807 | 807 | 8,500 |
2021/06/03 | 810 | 827 | 810 | 819 | 25,900 |
2021/06/02 | 809 | 814 | 800 | 808 | 20,400 |
2021/06/01 | 805 | 807 | 794 | 807 | 14,600 |
2021/05/31 | 802 | 809 | 795 | 797 | 16,300 |
2021/05/28 | 785 | 803 | 780 | 802 | 29,000 |
2021/05/27 | 791 | 800 | 784 | 784 | 27,900 |
2021/05/26 | 800 | 802 | 791 | 794 | 14,400 |
2021/05/25 | 807 | 818 | 801 | 802 | 11,000 |
2021/05/24 | 806 | 817 | 806 | 813 | 15,400 |
2021/05/21 | 814 | 819 | 803 | 806 | 17,700 |
2021/05/20 | 797 | 827 | 795 | 813 | 33,500 |
2021/05/19 | 796 | 810 | 793 | 799 | 22,900 |
2021/05/18 | 797 | 810 | 791 | 807 | 17,000 |
2021/05/17 | 801 | 804 | 784 | 789 | 23,200 |
2021/05/14 | 821 | 830 | 799 | 801 | 54,800 |
2021/05/13 | 802 | 812 | 791 | 806 | 43,300 |
2021/05/12 | 811 | 818 | 800 | 803 | 21,200 |
2021/05/11 | 829 | 829 | 810 | 810 | 28,600 |
2021/05/10 | 815 | 837 | 815 | 835 | 26,400 |
2021/05/07 | 812 | 816 | 801 | 816 | 24,300 |
2021/05/06 | 804 | 818 | 796 | 799 | 30,300 |
2021/04/30 | 813 | 817 | 804 | 804 | 21,700 |
2021/04/28 | 816 | 825 | 813 | 813 | 18,600 |
2021/04/27 | 816 | 837 | 815 | 817 | 20,100 |
2021/04/26 | 831 | 832 | 815 | 815 | 22,400 |
2021/04/23 | 825 | 835 | 821 | 828 | 14,400 |
2021/04/22 | 840 | 842 | 828 | 830 | 10,500 |
2021/04/21 | 840 | 842 | 827 | 829 | 37,100 |
2021/04/20 | 868 | 877 | 847 | 847 | 30,300 |
2021/04/19 | 873 | 883 | 871 | 873 | 35,100 |
2021/04/16 | 857 | 874 | 851 | 871 | 32,500 |
2021/04/15 | 862 | 869 | 853 | 862 | 43,900 |
2021/04/14 | 870 | 870 | 847 | 856 | 49,600 |
2021/04/13 | 870 | 892 | 853 | 877 | 203,000 |
2021/04/12 | 838 | 852 | 831 | 847 | 25,800 |
2021/04/09 | 847 | 860 | 838 | 840 | 33,100 |
2021/04/08 | 854 | 864 | 847 | 853 | 28,800 |
2021/04/07 | 843 | 871 | 843 | 865 | 22,500 |
2021/04/06 | 870 | 870 | 841 | 847 | 37,000 |
2021/04/05 | 869 | 870 | 854 | 870 | 19,500 |
2021/04/02 | 870 | 873 | 849 | 863 | 24,100 |
2021/04/01 | 861 | 875 | 857 | 860 | 17,000 |
2021/03/31 | 859 | 876 | 849 | 869 | 49,000 |
2021/03/30 | 871 | 875 | 850 | 859 | 43,900 |
2021/03/29 | 894 | 907 | 877 | 896 | 67,000 |
2021/03/26 | 883 | 892 | 882 | 888 | 34,100 |
2021/03/25 | 870 | 880 | 863 | 877 | 21,900 |
2021/03/24 | 875 | 875 | 861 | 868 | 31,600 |
2021/03/23 | 896 | 896 | 878 | 880 | 46,900 |
2021/03/22 | 899 | 899 | 883 | 892 | 63,500 |
2021/03/19 | 875 | 888 | 866 | 888 | 56,800 |
2021/03/18 | 870 | 874 | 859 | 872 | 48,900 |
2021/03/17 | 849 | 866 | 842 | 866 | 37,300 |
2021/03/16 | 846 | 850 | 836 | 850 | 25,500 |
2021/03/15 | 852 | 853 | 814 | 842 | 74,200 |
2021/03/12 | 842 | 861 | 835 | 844 | 47,000 |
2021/03/11 | 828 | 848 | 826 | 847 | 46,100 |
2021/03/10 | 814 | 839 | 808 | 827 | 49,500 |
2021/03/09 | 818 | 820 | 804 | 818 | 27,500 |
2021/03/08 | 822 | 822 | 804 | 813 | 29,800 |
2021/03/05 | 794 | 816 | 784 | 816 | 51,200 |
2021/03/04 | 813 | 813 | 791 | 802 | 42,700 |
2021/03/03 | 821 | 821 | 813 | 815 | 28,300 |
2021/03/02 | 834 | 834 | 817 | 826 | 30,100 |
2021/03/01 | 817 | 830 | 808 | 826 | 36,600 |
2021/02/26 | 822 | 827 | 806 | 815 | 57,600 |
2021/02/25 | 825 | 838 | 824 | 824 | 29,700 |
2021/02/24 | 850 | 850 | 822 | 823 | 55,100 |
2021/02/22 | 855 | 857 | 850 | 852 | 19,400 |
2021/02/19 | 868 | 868 | 847 | 853 | 47,800 |
2021/02/18 | 884 | 899 | 870 | 877 | 53,600 |
2021/02/17 | 881 | 895 | 874 | 876 | 48,800 |
2021/02/16 | 905 | 905 | 881 | 890 | 36,600 |
2021/02/15 | 903 | 911 | 898 | 905 | 68,900 |
2021/02/12 | 876 | 905 | 873 | 902 | 81,800 |
2021/02/10 | 885 | 890 | 873 | 879 | 60,800 |
2021/02/09 | 886 | 888 | 867 | 888 | 63,000 |
2021/02/08 | 896 | 898 | 882 | 883 | 66,200 |
2021/02/05 | 890 | 896 | 879 | 892 | 43,500 |
2021/02/04 | 895 | 900 | 884 | 893 | 35,200 |
2021/02/03 | 886 | 895 | 871 | 895 | 78,300 |
2021/02/02 | 896 | 898 | 877 | 894 | 80,800 |
2021/02/01 | 880 | 913 | 876 | 892 | 132,800 |
2021/01/29 | 912 | 912 | 860 | 872 | 122,800 |
2021/01/28 | 905 | 918 | 903 | 910 | 101,800 |
2021/01/27 | 911 | 922 | 906 | 910 | 53,500 |
2021/01/26 | 927 | 932 | 908 | 918 | 49,500 |
2021/01/25 | 914 | 933 | 904 | 923 | 107,300 |
2021/01/22 | 902 | 922 | 898 | 912 | 51,700 |
2021/01/21 | 905 | 924 | 903 | 908 | 62,000 |
2021/01/20 | 920 | 925 | 890 | 903 | 139,400 |
2021/01/19 | 970 | 972 | 919 | 924 | 241,000 |
2021/01/18 | 992 | 999 | 911 | 963 | 563,200 |
2021/01/15 | 947 | 966 | 940 | 940 | 58,300 |
2021/01/14 | 965 | 970 | 931 | 947 | 99,800 |
2021/01/13 | 1,004 | 1,004 | 956 | 962 | 101,500 |
2021/01/12 | 1,006 | 1,019 | 977 | 1,004 | 121,700 |
2021/01/08 | 961 | 1,005 | 947 | 981 | 211,400 |
2021/01/07 | 921 | 958 | 915 | 958 | 133,700 |
2021/01/06 | 907 | 925 | 903 | 906 | 34,500 |
2021/01/05 | 911 | 920 | 907 | 919 | 16,900 |
2021/01/04 | 924 | 932 | 904 | 925 | 53,800 |