5951 ダイニチ工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-2680980977777849,500778
2021-11-2579880879880811,700808
2021-11-2481882380080021,900800
2021-11-228098178038177,300817
2021-11-1980180779480617,700806
2021-11-188148148018019,200801
2021-11-1782582581381413,500814
2021-11-1682482681782519,100825
2021-11-1581882480982440,700824
2021-11-1279580979280927,500809
2021-11-1178479578379117,100791
2021-11-1078578678078316,400783
2021-11-0978479178478612,100786
2021-11-0879779778278420,000784
2021-11-0580080478579419,000794
2021-11-0480780779980614,600806
2021-11-0280480579579922,100799
2021-11-0178779878479818,300798
2021-10-2977979077178717,600787
2021-10-2878078277077916,600779
2021-10-2779879878078313,700783
2021-10-2677579577579527,500795
2021-10-2577377977377511,600775
2021-10-2276577376377314,800773
2021-10-2176677576576512,500765
2021-10-2077077176377025,300770
2021-10-1976076675676313,100763
2021-10-1877377576076313,500763
2021-10-1575276575276511,100765
2021-10-1476076075075113,800751
2021-10-1377577676076019,300760
2021-10-1275777975777917,400779
2021-10-117567577517578,200757
2021-10-0876076074575021,300750
2021-10-0775575674975111,300751
2021-10-0676077475175529,600755
2021-10-0575676774975235,000752
2021-10-0476076475275629,700756
2021-10-0178078075575740,200757
2021-09-3078678977778421,900784
2021-09-2977278676478635,200786
2021-09-2877877977277922,700779
2021-09-2778078477478317,300783
2021-09-2478078377177927,900779
2021-09-2277878376977022,400770
2021-09-2177879077078715,300787
2021-09-1777679377679321,600793
2021-09-1679579577678029,600780
2021-09-1580680678480335,200803
2021-09-1478079777879633,600796
2021-09-1376977976977917,800779
2021-09-1076277576277526,100775
2021-09-0976276776276620,600766
2021-09-0875876075276018,900760
2021-09-0775775874975417,600754
2021-09-0675775774675112,000751
2021-09-0373875573874222,900742
2021-09-0275075074374310,500743
2021-09-0175275274775011,200750
2021-08-317537567517519,500751
2021-08-3074775974775320,000753
2021-08-277447467407464,900746
2021-08-2673174072973927,700739
2021-08-2575275673673913,700739
2021-08-2474575374475213,000752
2021-08-2374474573274016,700740
2021-08-2073974673073311,500733
2021-08-1975875873573515,300735
2021-08-187617677587586,000758
2021-08-177717717617619,400761
2021-08-1677377876876817,800768
2021-08-1377077676977213,200772
2021-08-1276977076276916,500769
2021-08-1176976976076912,300769
2021-08-1075177074777027,200770
2021-08-0673374072772718,400727
2021-08-0573774373273713,600737
2021-08-0475175273974429,200744
2021-08-037557597527529,400752
2021-08-0275175675075518,300755
2021-07-307627627547589,100758
2021-07-2975976575375916,900759
2021-07-2875876075275824,500758
2021-07-2775977075776118,800761
2021-07-2677077175775923,600759
2021-07-217637697607649,400764
2021-07-2075976575475722,700757
2021-07-197647697627628,400762
2021-07-1677078077077116,900771
2021-07-1578078377077040,200770
2021-07-1477879277379239,100792
2021-07-1375977975977917,600779
2021-07-1275776275075835,200758
2021-07-0975976075175133,600751
2021-07-0877177475975921,600759
2021-07-077847907747749,400774
2021-07-067857887837856,400785
2021-07-0578778778478510,100785
2021-07-0279079678678814,400788
2021-07-0179679678578613,200786
2021-06-3079079479079020,700790
2021-06-2978779378778819,100788
2021-06-2879679778278714,600787
2021-06-2578679678678814,400788
2021-06-2477278877278513,300785
2021-06-237807827767824,000782
2021-06-2276478376478318,700783
2021-06-2176376575575529,700755
2021-06-1878178476976934,800769
2021-06-177857907827849,100784
2021-06-1679780278578820,400788
2021-06-1579479778779519,100795
2021-06-1479079378278817,300788
2021-06-1179979978579022,700790
2021-06-1078980178879915,100799
2021-06-0979379778978917,800789
2021-06-087897987897958,200795
2021-06-0780480478978923,700789
2021-06-048158168078078,500807
2021-06-0381082781081925,900819
2021-06-0280981480080820,400808
2021-06-0180580779480714,600807
2021-05-3180280979579716,300797
2021-05-2878580378080229,000802
2021-05-2779180078478427,900784
2021-05-2680080279179414,400794
2021-05-2580781880180211,000802
2021-05-2480681780681315,400813
2021-05-2181481980380617,700806
2021-05-2079782779581333,500813
2021-05-1979681079379922,900799
2021-05-1879781079180717,000807
2021-05-1780180478478923,200789
2021-05-1482183079980154,800801
2021-05-1380281279180643,300806
2021-05-1281181880080321,200803
2021-05-1182982981081028,600810
2021-05-1081583781583526,400835
2021-05-0781281680181624,300816
2021-05-0680481879679930,300799
2021-04-3081381780480421,700804
2021-04-2881682581381318,600813
2021-04-2781683781581720,100817
2021-04-2683183281581522,400815
2021-04-2382583582182814,400828
2021-04-2284084282883010,500830
2021-04-2184084282782937,100829
2021-04-2086887784784730,300847
2021-04-1987388387187335,100873
2021-04-1685787485187132,500871
2021-04-1586286985386243,900862
2021-04-1487087084785649,600856
2021-04-13870892853877203,000877
2021-04-1283885283184725,800847
2021-04-0984786083884033,100840
2021-04-0885486484785328,800853
2021-04-0784387184386522,500865
2021-04-0687087084184737,000847
2021-04-0586987085487019,500870
2021-04-0287087384986324,100863
2021-04-0186187585786017,000860
2021-03-3185987684986949,000869
2021-03-3087187585085943,900859
2021-03-2989490787789667,000896
2021-03-2688389288288834,100888
2021-03-2587088086387721,900877
2021-03-2487587586186831,600868
2021-03-2389689687888046,900880
2021-03-2289989988389263,500892
2021-03-1987588886688856,800888
2021-03-1887087485987248,900872
2021-03-1784986684286637,300866
2021-03-1684685083685025,500850
2021-03-1585285381484274,200842
2021-03-1284286183584447,000844
2021-03-1182884882684746,100847
2021-03-1081483980882749,500827
2021-03-0981882080481827,500818
2021-03-0882282280481329,800813
2021-03-0579481678481651,200816
2021-03-0481381379180242,700802
2021-03-0382182181381528,300815
2021-03-0283483481782630,100826
2021-03-0181783080882636,600826
2021-02-2682282780681557,600815
2021-02-2582583882482429,700824
2021-02-2485085082282355,100823
2021-02-2285585785085219,400852
2021-02-1986886884785347,800853
2021-02-1888489987087753,600877
2021-02-1788189587487648,800876
2021-02-1690590588189036,600890
2021-02-1590391189890568,900905
2021-02-1287690587390281,800902
2021-02-1088589087387960,800879
2021-02-0988688886788863,000888
2021-02-0889689888288366,200883
2021-02-0589089687989243,500892
2021-02-0489590088489335,200893
2021-02-0388689587189578,300895
2021-02-0289689887789480,800894
2021-02-01880913876892132,800892
2021-01-29912912860872122,800872
2021-01-28905918903910101,800910
2021-01-2791192290691053,500910
2021-01-2692793290891849,500918
2021-01-25914933904923107,300923
2021-01-2290292289891251,700912
2021-01-2190592490390862,000908
2021-01-20920925890903139,400903
2021-01-19970972919924241,000924
2021-01-18992999911963563,200963
2021-01-1594796694094058,300940
2021-01-1496597093194799,800947
2021-01-131,0041,004956962101,500962
2021-01-121,0061,0199771,004121,7001,004
2021-01-089611,005947981211,400981
2021-01-07921958915958133,700958
2021-01-0690792590390634,500906
2021-01-0591192090791916,900919
2021-01-0492493290492553,800925

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