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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 602 | 605 | 602 | 602 | 15,100 | 602 |
| 2024-10-22 | 607 | 608 | 603 | 605 | 7,300 | 605 |
| 2024-10-21 | 609 | 609 | 602 | 605 | 22,000 | 605 |
| 2024-10-18 | 611 | 613 | 608 | 609 | 9,000 | 609 |
| 2024-10-17 | 612 | 615 | 609 | 610 | 14,000 | 610 |
| 2024-10-16 | 612 | 621 | 611 | 612 | 15,900 | 612 |
| 2024-10-15 | 619 | 621 | 610 | 611 | 29,500 | 611 |
| 2024-10-11 | 626 | 626 | 617 | 619 | 14,400 | 619 |
| 2024-10-10 | 629 | 629 | 621 | 622 | 7,200 | 622 |
| 2024-10-09 | 631 | 631 | 622 | 626 | 15,700 | 626 |
| 2024-10-08 | 628 | 634 | 626 | 631 | 8,100 | 631 |
| 2024-10-07 | 633 | 634 | 628 | 628 | 9,400 | 628 |
| 2024-10-04 | 634 | 634 | 630 | 630 | 8,000 | 630 |
| 2024-10-03 | 636 | 636 | 631 | 633 | 7,300 | 633 |
| 2024-10-02 | 635 | 635 | 630 | 633 | 7,500 | 633 |
| 2024-10-01 | 635 | 637 | 630 | 635 | 13,600 | 635 |
| 2024-09-30 | 628 | 632 | 624 | 632 | 14,200 | 632 |
| 2024-09-27 | 627 | 633 | 627 | 628 | 10,400 | 628 |
| 2024-09-26 | 629 | 633 | 626 | 633 | 7,700 | 633 |
| 2024-09-25 | 627 | 629 | 626 | 626 | 5,700 | 626 |
| 2024-09-24 | 633 | 634 | 628 | 630 | 8,000 | 630 |
| 2024-09-20 | 635 | 635 | 626 | 630 | 8,800 | 630 |
| 2024-09-19 | 631 | 634 | 627 | 633 | 8,000 | 633 |
| 2024-09-18 | 615 | 632 | 615 | 631 | 11,600 | 631 |
| 2024-09-17 | 613 | 616 | 612 | 615 | 7,100 | 615 |
| 2024-09-13 | 615 | 619 | 613 | 613 | 8,500 | 613 |
| 2024-09-12 | 616 | 621 | 613 | 613 | 9,200 | 613 |
| 2024-09-11 | 617 | 620 | 615 | 616 | 7,700 | 616 |
| 2024-09-10 | 624 | 624 | 619 | 619 | 7,000 | 619 |
| 2024-09-09 | 624 | 626 | 618 | 624 | 11,600 | 624 |
| 2024-09-06 | 624 | 627 | 620 | 624 | 12,200 | 624 |
| 2024-09-05 | 622 | 628 | 621 | 624 | 5,900 | 624 |
| 2024-09-04 | 633 | 633 | 622 | 622 | 18,000 | 622 |
| 2024-09-03 | 632 | 636 | 632 | 634 | 9,100 | 634 |
| 2024-09-02 | 639 | 639 | 632 | 633 | 6,300 | 633 |
| 2024-08-30 | 639 | 639 | 637 | 639 | 5,300 | 639 |
| 2024-08-29 | 643 | 643 | 640 | 641 | 8,800 | 641 |
| 2024-08-28 | 643 | 643 | 640 | 643 | 3,700 | 643 |
| 2024-08-27 | 638 | 643 | 638 | 643 | 2,400 | 643 |
| 2024-08-26 | 642 | 642 | 638 | 639 | 4,700 | 639 |
| 2024-08-23 | 638 | 642 | 637 | 637 | 7,000 | 637 |
| 2024-08-22 | 642 | 646 | 640 | 640 | 2,500 | 640 |
| 2024-08-21 | 637 | 646 | 635 | 644 | 5,500 | 644 |
| 2024-08-20 | 632 | 639 | 632 | 639 | 8,100 | 639 |
| 2024-08-19 | 635 | 636 | 632 | 632 | 4,200 | 632 |
| 2024-08-16 | 634 | 636 | 628 | 634 | 19,900 | 634 |
| 2024-08-15 | 630 | 636 | 629 | 634 | 7,700 | 634 |
| 2024-08-14 | 632 | 636 | 627 | 630 | 9,900 | 630 |
| 2024-08-13 | 626 | 629 | 623 | 626 | 6,300 | 626 |
| 2024-08-09 | 634 | 635 | 621 | 625 | 25,000 | 625 |
| 2024-08-08 | 625 | 632 | 617 | 625 | 9,000 | 625 |
| 2024-08-07 | 620 | 634 | 620 | 627 | 5,900 | 627 |
| 2024-08-06 | 609 | 642 | 609 | 623 | 18,400 | 623 |
| 2024-08-05 | 630 | 630 | 585 | 587 | 69,700 | 587 |
| 2024-08-02 | 652 | 654 | 637 | 639 | 46,300 | 639 |
| 2024-08-01 | 666 | 669 | 653 | 657 | 21,100 | 657 |
| 2024-07-31 | 661 | 674 | 656 | 670 | 30,900 | 670 |
| 2024-07-30 | 676 | 681 | 650 | 650 | 99,900 | 650 |
| 2024-07-29 | 676 | 680 | 674 | 679 | 16,000 | 679 |
| 2024-07-26 | 669 | 677 | 669 | 675 | 19,100 | 675 |
| 2024-07-25 | 673 | 675 | 671 | 671 | 12,700 | 671 |
| 2024-07-24 | 676 | 680 | 673 | 675 | 20,600 | 675 |
| 2024-07-23 | 673 | 678 | 673 | 676 | 10,100 | 676 |
| 2024-07-22 | 676 | 677 | 673 | 676 | 21,900 | 676 |
| 2024-07-19 | 682 | 684 | 670 | 676 | 61,000 | 676 |
| 2024-07-18 | 686 | 691 | 674 | 681 | 47,500 | 681 |
| 2024-07-17 | 685 | 688 | 684 | 684 | 7,800 | 684 |
| 2024-07-16 | 688 | 690 | 683 | 683 | 10,100 | 683 |
| 2024-07-12 | 681 | 687 | 681 | 687 | 6,800 | 687 |
| 2024-07-11 | 683 | 686 | 681 | 683 | 10,600 | 683 |
| 2024-07-10 | 682 | 683 | 680 | 680 | 13,000 | 680 |
| 2024-07-09 | 683 | 686 | 680 | 681 | 12,400 | 681 |
| 2024-07-08 | 692 | 692 | 683 | 683 | 15,400 | 683 |
| 2024-07-05 | 697 | 697 | 690 | 690 | 7,700 | 690 |
| 2024-07-04 | 695 | 697 | 694 | 697 | 3,700 | 697 |
| 2024-07-03 | 694 | 704 | 689 | 693 | 16,100 | 693 |
| 2024-07-02 | 700 | 700 | 696 | 697 | 6,200 | 697 |
| 2024-07-01 | 704 | 708 | 696 | 698 | 30,600 | 698 |
| 2024-06-28 | 703 | 711 | 702 | 704 | 13,500 | 704 |
| 2024-06-27 | 700 | 710 | 699 | 703 | 24,300 | 703 |
| 2024-06-26 | 695 | 700 | 695 | 700 | 9,000 | 700 |
| 2024-06-25 | 697 | 700 | 692 | 694 | 9,600 | 694 |
| 2024-06-24 | 693 | 706 | 693 | 700 | 36,500 | 700 |
| 2024-06-21 | 680 | 705 | 680 | 697 | 47,900 | 697 |
| 2024-06-20 | 680 | 684 | 677 | 679 | 10,100 | 679 |
| 2024-06-19 | 679 | 683 | 679 | 680 | 10,800 | 680 |
| 2024-06-18 | 673 | 679 | 673 | 677 | 13,700 | 677 |
| 2024-06-17 | 677 | 677 | 671 | 673 | 16,400 | 673 |
| 2024-06-14 | 670 | 676 | 670 | 676 | 8,300 | 676 |
| 2024-06-13 | 680 | 680 | 671 | 672 | 14,500 | 672 |
| 2024-06-12 | 680 | 681 | 677 | 677 | 6,000 | 677 |
| 2024-06-11 | 680 | 683 | 677 | 678 | 24,300 | 678 |
| 2024-06-10 | 683 | 683 | 678 | 678 | 61,000 | 678 |
| 2024-06-07 | 679 | 682 | 676 | 677 | 6,300 | 677 |
| 2024-06-06 | 673 | 680 | 673 | 679 | 11,100 | 679 |
| 2024-06-05 | 677 | 680 | 674 | 674 | 14,000 | 674 |
| 2024-06-04 | 679 | 683 | 679 | 679 | 5,200 | 679 |
| 2024-06-03 | 678 | 685 | 676 | 681 | 12,200 | 681 |
| 2024-05-31 | 673 | 681 | 671 | 680 | 8,800 | 680 |
| 2024-05-30 | 671 | 673 | 668 | 673 | 11,100 | 673 |
| 2024-05-29 | 677 | 677 | 671 | 671 | 21,600 | 671 |
| 2024-05-28 | 677 | 684 | 675 | 676 | 15,700 | 676 |
| 2024-05-27 | 681 | 683 | 676 | 676 | 21,300 | 676 |
| 2024-05-24 | 670 | 678 | 670 | 675 | 16,500 | 675 |
| 2024-05-23 | 672 | 674 | 668 | 670 | 17,600 | 670 |
| 2024-05-22 | 681 | 681 | 672 | 673 | 24,300 | 673 |
| 2024-05-21 | 688 | 688 | 681 | 681 | 13,800 | 681 |
| 2024-05-20 | 686 | 689 | 679 | 688 | 18,200 | 688 |
| 2024-05-17 | 671 | 686 | 670 | 686 | 46,500 | 686 |
| 2024-05-16 | 681 | 685 | 671 | 672 | 37,900 | 672 |
| 2024-05-15 | 689 | 694 | 684 | 684 | 30,400 | 684 |
| 2024-05-14 | 696 | 699 | 691 | 694 | 37,200 | 694 |
| 2024-05-13 | 700 | 702 | 699 | 699 | 13,400 | 699 |
| 2024-05-10 | 699 | 703 | 699 | 700 | 13,600 | 700 |
| 2024-05-09 | 698 | 703 | 698 | 701 | 4,700 | 701 |
| 2024-05-08 | 705 | 705 | 698 | 698 | 10,200 | 698 |
| 2024-05-07 | 695 | 704 | 695 | 701 | 10,800 | 701 |
| 2024-05-02 | 694 | 698 | 693 | 695 | 12,500 | 695 |
| 2024-05-01 | 697 | 699 | 693 | 693 | 19,300 | 693 |
| 2024-04-30 | 689 | 698 | 687 | 695 | 35,200 | 695 |
| 2024-04-26 | 705 | 705 | 689 | 689 | 75,700 | 689 |
| 2024-04-25 | 702 | 705 | 701 | 705 | 8,300 | 705 |
| 2024-04-24 | 703 | 705 | 703 | 704 | 10,800 | 704 |
| 2024-04-23 | 702 | 705 | 702 | 702 | 5,800 | 702 |
| 2024-04-22 | 702 | 704 | 700 | 700 | 14,400 | 700 |
| 2024-04-19 | 701 | 705 | 696 | 702 | 29,700 | 702 |
| 2024-04-18 | 703 | 705 | 701 | 701 | 5,200 | 701 |
| 2024-04-17 | 702 | 704 | 697 | 698 | 19,600 | 698 |
| 2024-04-16 | 703 | 706 | 700 | 701 | 15,500 | 701 |
| 2024-04-15 | 709 | 710 | 703 | 707 | 49,700 | 707 |
| 2024-04-12 | 710 | 714 | 709 | 709 | 14,000 | 709 |
| 2024-04-11 | 711 | 713 | 709 | 710 | 8,700 | 710 |
| 2024-04-10 | 707 | 718 | 707 | 714 | 24,600 | 714 |
| 2024-04-09 | 703 | 708 | 703 | 705 | 16,000 | 705 |
| 2024-04-08 | 711 | 712 | 703 | 707 | 22,300 | 707 |
| 2024-04-05 | 704 | 711 | 703 | 708 | 14,900 | 708 |
| 2024-04-04 | 706 | 708 | 705 | 705 | 10,600 | 705 |
| 2024-04-03 | 705 | 706 | 703 | 705 | 11,600 | 705 |
| 2024-04-02 | 706 | 707 | 701 | 706 | 17,200 | 706 |
| 2024-04-01 | 710 | 711 | 701 | 702 | 34,700 | 702 |
| 2024-03-29 | 706 | 710 | 703 | 708 | 19,900 | 708 |
| 2024-03-28 | 703 | 712 | 701 | 702 | 49,500 | 702 |
| 2024-03-27 | 723 | 731 | 721 | 731 | 36,400 | 731 |
| 2024-03-26 | 720 | 725 | 720 | 720 | 9,700 | 720 |
| 2024-03-25 | 725 | 726 | 720 | 721 | 14,500 | 721 |
| 2024-03-22 | 729 | 730 | 721 | 725 | 35,000 | 725 |
| 2024-03-21 | 722 | 730 | 721 | 723 | 24,200 | 723 |
| 2024-03-19 | 718 | 724 | 718 | 724 | 23,900 | 724 |
| 2024-03-18 | 710 | 718 | 710 | 713 | 24,800 | 713 |
| 2024-03-15 | 705 | 711 | 705 | 710 | 6,700 | 710 |
| 2024-03-14 | 705 | 709 | 705 | 709 | 7,400 | 709 |
| 2024-03-13 | 708 | 712 | 705 | 705 | 13,900 | 705 |
| 2024-03-12 | 702 | 709 | 699 | 709 | 22,400 | 709 |
| 2024-03-11 | 705 | 710 | 697 | 704 | 47,800 | 704 |
| 2024-03-08 | 703 | 712 | 702 | 710 | 37,500 | 710 |
| 2024-03-07 | 712 | 714 | 710 | 710 | 15,000 | 710 |
| 2024-03-06 | 709 | 715 | 709 | 710 | 28,100 | 710 |
| 2024-03-05 | 708 | 712 | 707 | 712 | 16,700 | 712 |
| 2024-03-04 | 707 | 712 | 705 | 708 | 45,600 | 708 |
| 2024-03-01 | 703 | 706 | 702 | 703 | 10,900 | 703 |
| 2024-02-29 | 706 | 706 | 701 | 703 | 24,800 | 703 |
| 2024-02-28 | 705 | 707 | 702 | 704 | 29,600 | 704 |
| 2024-02-27 | 703 | 707 | 702 | 705 | 21,000 | 705 |
| 2024-02-26 | 702 | 705 | 701 | 702 | 28,700 | 702 |
| 2024-02-22 | 702 | 704 | 698 | 702 | 31,100 | 702 |
| 2024-02-21 | 698 | 699 | 696 | 696 | 31,000 | 696 |
| 2024-02-20 | 702 | 703 | 698 | 698 | 23,000 | 698 |
| 2024-02-19 | 702 | 705 | 701 | 703 | 14,400 | 703 |
| 2024-02-16 | 697 | 702 | 695 | 700 | 28,500 | 700 |
| 2024-02-15 | 704 | 704 | 693 | 697 | 29,700 | 697 |
| 2024-02-14 | 708 | 708 | 698 | 703 | 39,600 | 703 |
| 2024-02-13 | 700 | 708 | 699 | 707 | 33,100 | 707 |
| 2024-02-09 | 701 | 704 | 697 | 698 | 39,400 | 698 |
| 2024-02-08 | 709 | 711 | 697 | 701 | 36,600 | 701 |
| 2024-02-07 | 713 | 720 | 705 | 705 | 35,800 | 705 |
| 2024-02-06 | 714 | 716 | 711 | 715 | 16,600 | 715 |
| 2024-02-05 | 724 | 724 | 712 | 715 | 33,500 | 715 |
| 2024-02-02 | 715 | 723 | 715 | 720 | 18,000 | 720 |
| 2024-02-01 | 725 | 728 | 712 | 715 | 64,000 | 715 |
| 2024-01-31 | 710 | 719 | 709 | 718 | 31,500 | 718 |
| 2024-01-30 | 718 | 721 | 705 | 705 | 119,200 | 705 |
| 2024-01-29 | 706 | 718 | 706 | 718 | 66,100 | 718 |
| 2024-01-26 | 704 | 709 | 701 | 701 | 27,800 | 701 |
| 2024-01-25 | 708 | 709 | 700 | 704 | 33,800 | 704 |
| 2024-01-24 | 704 | 707 | 700 | 706 | 30,500 | 706 |
| 2024-01-23 | 701 | 710 | 697 | 700 | 57,400 | 700 |
| 2024-01-22 | 698 | 707 | 698 | 703 | 83,300 | 703 |
| 2024-01-19 | 698 | 702 | 696 | 697 | 28,000 | 697 |
| 2024-01-18 | 704 | 706 | 698 | 698 | 26,900 | 698 |
| 2024-01-17 | 703 | 710 | 698 | 698 | 43,800 | 698 |
| 2024-01-16 | 709 | 712 | 695 | 698 | 76,900 | 698 |
| 2024-01-15 | 711 | 720 | 702 | 708 | 89,100 | 708 |
| 2024-01-12 | 723 | 727 | 708 | 710 | 44,900 | 710 |
| 2024-01-11 | 725 | 725 | 720 | 721 | 11,200 | 721 |
| 2024-01-10 | 722 | 725 | 719 | 722 | 16,600 | 722 |
| 2024-01-09 | 720 | 724 | 718 | 722 | 16,200 | 722 |
| 2024-01-05 | 720 | 724 | 716 | 718 | 14,500 | 718 |
| 2024-01-04 | 711 | 720 | 708 | 716 | 18,300 | 716 |
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
