5951 ダイニチ工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0867467466066123,900661
2022-12-076676766666729,200672
2022-12-0667567867067315,100673
2022-12-0567868167167425,700674
2022-12-0268668667367732,700677
2022-12-0169569568768724,600687
2022-11-3069669968668612,800686
2022-11-2970370369169116,000691
2022-11-2869070568970326,900703
2022-11-2569469668668718,600687
2022-11-2469569868569421,600694
2022-11-2266969466969472,000694
2022-11-2167067066666618,100666
2022-11-1867067166366414,800664
2022-11-1766066766066711,100667
2022-11-1666366565865912,000659
2022-11-1567067066266314,300663
2022-11-1467067266566717,700667
2022-11-1167067066166918,800669
2022-11-1066067166066318,100663
2022-11-0966766765966513,200665
2022-11-0867067066066621,800666
2022-11-07663690655663153,600663
2022-11-0465866064466039,600660
2022-11-0266466465765819,600658
2022-11-0165366765366232,300662
2022-10-3165065064465023,500650
2022-10-2866166264364374,200643
2022-10-2767367466066523,600665
2022-10-2666167865867848,100678
2022-10-2564966264966131,200661
2022-10-2464465264464711,600647
2022-10-2164565164264319,600643
2022-10-2064565564565216,400652
2022-10-1964364864064814,100648
2022-10-1864664664164122,400641
2022-10-1762864762464420,600644
2022-10-1462663462563114,100631
2022-10-1362762762062111,100621
2022-10-1263063062262718,000627
2022-10-1163964163063019,700630
2022-10-0763264063263811,200638
2022-10-0663364363363724,100637
2022-10-0563263763263220,500632
2022-10-0463063462663115,700631
2022-10-0362062662062622,400626
2022-09-3062863262362517,200625
2022-09-2962263462263424,100634
2022-09-2862162360962244,800622
2022-09-2762662862262218,800622
2022-09-2663963962362529,800625
2022-09-2263464463464027,500640
2022-09-2163664463163918,900639
2022-09-2063764063263624,300636
2022-09-1664164363563526,900635
2022-09-1565565564164127,800641
2022-09-1465065864865020,600650
2022-09-1366566565665722,400657
2022-09-1266566565766217,400662
2022-09-0964666364665661,800656
2022-09-0864665064664913,500649
2022-09-0764064763764315,000643
2022-09-0664064363663730,600637
2022-09-0563964263763915,100639
2022-09-0264664664064122,200641
2022-09-0164465164464729,500647
2022-08-3164564764364431,400644
2022-08-3064464664064312,600643
2022-08-2964364664064119,700641
2022-08-2664365064265012,800650
2022-08-256436476406436,700643
2022-08-246366436366408,600640
2022-08-2364264263663616,400636
2022-08-2264764764264215,800642
2022-08-196476506466477,700647
2022-08-1865065164564715,400647
2022-08-176536596526528,200652
2022-08-166516546506525,800652
2022-08-1566066064865226,000652
2022-08-1264865764865618,500656
2022-08-1064765264664913,200649
2022-08-096606616506519,700651
2022-08-086586606566608,100660
2022-08-056486586486556,300655
2022-08-0465065664964913,900649
2022-08-0366866864964924,200649
2022-08-026716746666678,600667
2022-08-0166567266267211,700672
2022-07-2966967066066413,100664
2022-07-2867467466166815,700668
2022-07-2766767366566813,300668
2022-07-2666767166166617,300666
2022-07-2566566865766718,700667
2022-07-226656676616619,900661
2022-07-2165366565166512,400665
2022-07-2064965764365615,500656
2022-07-196436466406449,600644
2022-07-156506536436437,100643
2022-07-146496546476519,700651
2022-07-1364865664865611,500656
2022-07-1265665664465016,500650
2022-07-1165666265565913,300659
2022-07-0865366064764917,600649
2022-07-0765866365365410,800654
2022-07-066506566506537,800653
2022-07-056556596516519,500651
2022-07-046506556486557,900655
2022-07-0164565164064015,300640
2022-06-3066666664464428,700644
2022-06-2964966664966655,900666
2022-06-2863964963664922,100649
2022-06-276416446396446,200644
2022-06-246386406316378,400637
2022-06-2362964062563315,600633
2022-06-226256276226266,600626
2022-06-216216286206227,900622
2022-06-2062462561462311,100623
2022-06-1762362661761719,700617
2022-06-166276296226255,500625
2022-06-1562362962062014,200620
2022-06-1463463462462613,200626
2022-06-136416426346357,900635
2022-06-1064965464164120,100641
2022-06-0965666165165912,200659
2022-06-086376556376559,300655
2022-06-076486486386408,200640
2022-06-066546546466488,300648
2022-06-036426486406489,500648
2022-06-026516516416428,300642
2022-06-0164766164565415,900654
2022-05-3163965263565217,500652
2022-05-3061764561764537,000645
2022-05-276176176106175,700617
2022-05-266126216096099,600609
2022-05-2561161360761010,600610
2022-05-2461361960961015,700610
2022-05-2362262261662010,900620
2022-05-2061061661061512,400615
2022-05-1961161661061213,700612
2022-05-1862062661861912,400619
2022-05-1762262661762217,200622
2022-05-1663163261663213,800632
2022-05-1361062461062414,200624
2022-05-1262562561261216,700612
2022-05-1162263362062513,400625
2022-05-1062162861762013,000620
2022-05-0964464562662618,800626
2022-05-0663664563664214,800642
2022-05-0264164463363415,500634
2022-04-2863764463764113,200641
2022-04-2762764461964440,700644
2022-04-266306326286289,200628
2022-04-2563663662762920,000629
2022-04-226586586466477,400647
2022-04-2164466164466111,300661
2022-04-206406456406447,000644
2022-04-196426426366408,500640
2022-04-1864164163063914,200639
2022-04-1564164564064011,600640
2022-04-146516516396479,500647
2022-04-1365065564265013,900650
2022-04-1266766764664719,400647
2022-04-116586706586679,400667
2022-04-0866366364365819,000658
2022-04-0767467665765715,500657
2022-04-066876896826877,500687
2022-04-0568869068269014,700690
2022-04-0468068367768210,500682
2022-04-0166467665867616,900676
2022-03-3167767966266222,700662
2022-03-3069169167168325,600683
2022-03-2969870369170323,400703
2022-03-286997006926947,200694
2022-03-2570070169469910,600699
2022-03-2470270769370024,800700
2022-03-2369770269270220,400702
2022-03-2269869868369123,600691
2022-03-1868869868369822,000698
2022-03-1768169067869015,900690
2022-03-1667168167168011,500680
2022-03-1566267166067110,300671
2022-03-1464666364666110,600661
2022-03-1164866264665118,400651
2022-03-1064165864165834,100658
2022-03-0965365463663626,200636
2022-03-0865066364064739,000647
2022-03-0767667666066023,800660
2022-03-0468568867867822,800678
2022-03-0367168467168432,500684
2022-03-0269069167167128,300671
2022-03-0170270269069122,200691
2022-02-2869170568770213,900702
2022-02-2568569468469314,800693
2022-02-2469969968569322,500693
2022-02-2269570169469610,800696
2022-02-216987006926979,400697
2022-02-1869170369170218,900702
2022-02-1769370169169424,100694
2022-02-1671071069969912,400699
2022-02-1571271569770416,900704
2022-02-1471171169870320,400703
2022-02-1070771070371012,600710
2022-02-097117117047106,600710
2022-02-087137147067079,600707
2022-02-0770471869871322,900713
2022-02-0469370569370014,700700
2022-02-0369469968869324,900693
2022-02-0268170168169443,400694
2022-02-0169170167568196,800681
2022-01-3169072169072020,300720
2022-01-2868969368268719,400687
2022-01-2770170468268258,600682
2022-01-2671071070170413,200704
2022-01-2570770870070816,200708
2022-01-2470271470170520,600705
2022-01-2170071269371235,300712
2022-01-2069970769870123,700701
2022-01-1970771069369865,800698
2022-01-1871872271171117,900711
2022-01-1771972071471815,700718
2022-01-1472672671371851,700718
2022-01-1372573072273028,000730
2022-01-1273373772373046,000730
2022-01-1173073372173326,500733
2022-01-0772673272272940,400729
2022-01-0673473672773040,800730
2022-01-0575575573674437,800744
2022-01-0476777074675530,500755

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