5951 ダイニチ工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-2662862962562721,700627
2024-12-2563363462563112,600631
2024-12-2463463862963332,200633
2024-12-2362462762262733,500627
2024-12-2062062061561513,400615
2024-12-1962062061361818,100618
2024-12-1862162261862011,900620
2024-12-176216226196198,000619
2024-12-1662262261861812,900618
2024-12-136216216186189,000618
2024-12-1262662962062119,300621
2024-12-1162362762362410,500624
2024-12-106216246196244,300624
2024-12-096196206166199,100619
2024-12-0661761861461418,800614
2024-12-0561461761361320,300613
2024-12-0462162261361327,700613
2024-12-0362162161762054,200620
2024-12-026186226176179,600617
2024-11-296136176136165,600616
2024-11-2861261661261321,000613
2024-11-2761561561261417,300614
2024-11-2661461561261311,700613
2024-11-2561561861561515,100615
2024-11-2261962161361441,400614
2024-11-216176216176192,900619
2024-11-206196206166178,100617
2024-11-1961261961261616,000616
2024-11-1861061160661140,000611
2024-11-1560960960760913,400609
2024-11-1460961060761021,700610
2024-11-136106116086096,600609
2024-11-1261061260960910,700609
2024-11-116086106056106,000610
2024-11-086096116046087,100608
2024-11-076046086026037,200603
2024-11-066066066026068,100606
2024-11-056066066006028,300602
2024-11-0160160860060528,800605
2024-10-3159960959760828,900608
2024-10-30608614593593126,600593
2024-10-2960861260861011,500610
2024-10-2860160860060812,300608
2024-10-2560160560060115,700601
2024-10-2460260360060214,100602
2024-10-2360260560260215,100602
2024-10-226076086036057,300605
2024-10-2160960960260522,000605
2024-10-186116136086099,000609
2024-10-1761261560961014,000610
2024-10-1661262161161215,900612
2024-10-1561962161061129,500611
2024-10-1162662661761914,400619
2024-10-106296296216227,200622
2024-10-0963163162262615,700626
2024-10-086286346266318,100631
2024-10-076336346286289,400628
2024-10-046346346306308,000630
2024-10-036366366316337,300633
2024-10-026356356306337,500633
2024-10-0163563763063513,600635
2024-09-3062863262463214,200632
2024-09-2762763362762810,400628
2024-09-266296336266337,700633
2024-09-256276296266265,700626
2024-09-246336346286308,000630
2024-09-206356356266308,800630
2024-09-196316346276338,000633
2024-09-1861563261563111,600631
2024-09-176136166126157,100615
2024-09-136156196136138,500613
2024-09-126166216136139,200613
2024-09-116176206156167,700616
2024-09-106246246196197,000619
2024-09-0962462661862411,600624
2024-09-0662462762062412,200624
2024-09-056226286216245,900624
2024-09-0463363362262218,000622
2024-09-036326366326349,100634
2024-09-026396396326336,300633
2024-08-306396396376395,300639
2024-08-296436436406418,800641
2024-08-286436436406433,700643
2024-08-276386436386432,400643
2024-08-266426426386394,700639
2024-08-236386426376377,000637
2024-08-226426466406402,500640
2024-08-216376466356445,500644
2024-08-206326396326398,100639
2024-08-196356366326324,200632
2024-08-1663463662863419,900634
2024-08-156306366296347,700634
2024-08-146326366276309,900630
2024-08-136266296236266,300626
2024-08-0963463562162525,000625
2024-08-086256326176259,000625
2024-08-076206346206275,900627
2024-08-0660964260962318,400623
2024-08-0563063058558769,700587
2024-08-0265265463763946,300639
2024-08-0166666965365721,100657
2024-07-3166167465667030,900670
2024-07-3067668165065099,900650
2024-07-2967668067467916,000679
2024-07-2666967766967519,100675
2024-07-2567367567167112,700671
2024-07-2467668067367520,600675
2024-07-2367367867367610,100676
2024-07-2267667767367621,900676
2024-07-1968268467067661,000676
2024-07-1868669167468147,500681
2024-07-176856886846847,800684
2024-07-1668869068368310,100683
2024-07-126816876816876,800687
2024-07-1168368668168310,600683
2024-07-1068268368068013,000680
2024-07-0968368668068112,400681
2024-07-0869269268368315,400683
2024-07-056976976906907,700690
2024-07-046956976946973,700697
2024-07-0369470468969316,100693
2024-07-027007006966976,200697
2024-07-0170470869669830,600698
2024-06-2870371170270413,500704
2024-06-2770071069970324,300703
2024-06-266957006957009,000700
2024-06-256977006926949,600694
2024-06-2469370669370036,500700
2024-06-2168070568069747,900697
2024-06-2068068467767910,100679
2024-06-1967968367968010,800680
2024-06-1867367967367713,700677
2024-06-1767767767167316,400673
2024-06-146706766706768,300676
2024-06-1368068067167214,500672
2024-06-126806816776776,000677
2024-06-1168068367767824,300678
2024-06-1068368367867861,000678
2024-06-076796826766776,300677
2024-06-0667368067367911,100679
2024-06-0567768067467414,000674
2024-06-046796836796795,200679
2024-06-0367868567668112,200681
2024-05-316736816716808,800680
2024-05-3067167366867311,100673
2024-05-2967767767167121,600671
2024-05-2867768467567615,700676
2024-05-2768168367667621,300676
2024-05-2467067867067516,500675
2024-05-2367267466867017,600670
2024-05-2268168167267324,300673
2024-05-2168868868168113,800681
2024-05-2068668967968818,200688
2024-05-1767168667068646,500686
2024-05-1668168567167237,900672
2024-05-1568969468468430,400684
2024-05-1469669969169437,200694
2024-05-1370070269969913,400699
2024-05-1069970369970013,600700
2024-05-096987036987014,700701
2024-05-0870570569869810,200698
2024-05-0769570469570110,800701
2024-05-0269469869369512,500695
2024-05-0169769969369319,300693
2024-04-3068969868769535,200695
2024-04-2670570568968975,700689
2024-04-257027057017058,300705
2024-04-2470370570370410,800704
2024-04-237027057027025,800702
2024-04-2270270470070014,400700
2024-04-1970170569670229,700702
2024-04-187037057017015,200701
2024-04-1770270469769819,600698
2024-04-1670370670070115,500701
2024-04-1570971070370749,700707
2024-04-1271071470970914,000709
2024-04-117117137097108,700710
2024-04-1070771870771424,600714
2024-04-0970370870370516,000705
2024-04-0871171270370722,300707
2024-04-0570471170370814,900708
2024-04-0470670870570510,600705
2024-04-0370570670370511,600705
2024-04-0270670770170617,200706
2024-04-0171071170170234,700702
2024-03-2970671070370819,900708
2024-03-2870371270170249,500702
2024-03-2772373172173136,400731
2024-03-267207257207209,700720
2024-03-2572572672072114,500721
2024-03-2272973072172535,000725
2024-03-2172273072172324,200723
2024-03-1971872471872423,900724
2024-03-1871071871071324,800713
2024-03-157057117057106,700710
2024-03-147057097057097,400709
2024-03-1370871270570513,900705
2024-03-1270270969970922,400709
2024-03-1170571069770447,800704
2024-03-0870371270271037,500710
2024-03-0771271471071015,000710
2024-03-0670971570971028,100710
2024-03-0570871270771216,700712
2024-03-0470771270570845,600708
2024-03-0170370670270310,900703
2024-02-2970670670170324,800703
2024-02-2870570770270429,600704
2024-02-2770370770270521,000705
2024-02-2670270570170228,700702
2024-02-2270270469870231,100702
2024-02-2169869969669631,000696
2024-02-2070270369869823,000698
2024-02-1970270570170314,400703
2024-02-1669770269570028,500700
2024-02-1570470469369729,700697
2024-02-1470870869870339,600703
2024-02-1370070869970733,100707
2024-02-0970170469769839,400698
2024-02-0870971169770136,600701
2024-02-0771372070570535,800705
2024-02-0671471671171516,600715
2024-02-0572472471271533,500715
2024-02-0271572371572018,000720
2024-02-0172572871271564,000715
2024-01-3171071970971831,500718
2024-01-30718721705705119,200705
2024-01-2970671870671866,100718
2024-01-2670470970170127,800701
2024-01-2570870970070433,800704
2024-01-2470470770070630,500706
2024-01-2370171069770057,400700
2024-01-2269870769870383,300703
2024-01-1969870269669728,000697
2024-01-1870470669869826,900698
2024-01-1770371069869843,800698
2024-01-1670971269569876,900698
2024-01-1571172070270889,100708
2024-01-1272372770871044,900710
2024-01-1172572572072111,200721
2024-01-1072272571972216,600722
2024-01-0972072471872216,200722
2024-01-0572072471671814,500718
2024-01-0471172070871618,300716

分割・併合履歴 : [1996-09-25]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株 [1991-03-26]1株→1.3株