5951 ダイニチ工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 261 | 265 | 261 | 264 | 5,100 | 264 |
| 2000-12-28 | 261 | 261 | 261 | 261 | 4,300 | 261 |
| 2000-12-27 | 262 | 265 | 261 | 261 | 1,100 | 261 |
| 2000-12-26 | 263 | 265 | 261 | 261 | 2,800 | 261 |
| 2000-12-25 | 261 | 267 | 261 | 262 | 7,900 | 262 |
| 2000-12-22 | 260 | 266 | 260 | 261 | 4,000 | 261 |
| 2000-12-21 | 271 | 271 | 266 | 266 | 8,400 | 266 |
| 2000-12-20 | 274 | 274 | 271 | 271 | 3,500 | 271 |
| 2000-12-19 | 275 | 275 | 271 | 271 | 13,100 | 271 |
| 2000-12-18 | 275 | 275 | 271 | 271 | 5,600 | 271 |
| 2000-12-15 | 275 | 275 | 270 | 270 | 500 | 270 |
| 2000-12-14 | 275 | 275 | 270 | 270 | 7,400 | 270 |
| 2000-12-13 | 275 | 278 | 275 | 275 | 1,200 | 275 |
| 2000-12-12 | 275 | 278 | 275 | 275 | 3,300 | 275 |
| 2000-12-11 | 272 | 277 | 270 | 271 | 2,800 | 271 |
| 2000-12-08 | 273 | 273 | 270 | 270 | 4,400 | 270 |
| 2000-12-07 | 275 | 279 | 275 | 279 | 3,700 | 279 |
| 2000-12-06 | 270 | 280 | 270 | 271 | 8,000 | 271 |
| 2000-12-05 | 281 | 281 | 270 | 270 | 3,200 | 270 |
| 2000-12-04 | 265 | 282 | 265 | 282 | 7,800 | 282 |
| 2000-12-01 | 265 | 265 | 260 | 261 | 3,000 | 261 |
| 2000-11-30 | 265 | 265 | 262 | 262 | 7,800 | 262 |
| 2000-11-29 | 258 | 261 | 258 | 261 | 3,200 | 261 |
| 2000-11-28 | 259 | 264 | 257 | 257 | 4,800 | 257 |
| 2000-11-27 | 265 | 265 | 257 | 258 | 4,600 | 258 |
| 2000-11-24 | 258 | 258 | 256 | 256 | 3,100 | 256 |
| 2000-11-22 | 257 | 258 | 256 | 257 | 6,200 | 257 |
| 2000-11-21 | 258 | 258 | 257 | 257 | 2,400 | 257 |
| 2000-11-20 | 259 | 259 | 256 | 257 | 4,600 | 257 |
| 2000-11-17 | 257 | 262 | 256 | 260 | 2,100 | 260 |
| 2000-11-16 | 260 | 262 | 257 | 258 | 4,300 | 258 |
| 2000-11-15 | 262 | 262 | 258 | 258 | 1,100 | 258 |
| 2000-11-14 | 258 | 262 | 258 | 262 | 6,400 | 262 |
| 2000-11-13 | 260 | 260 | 258 | 258 | 6,600 | 258 |
| 2000-11-10 | 260 | 265 | 260 | 265 | 3,500 | 265 |
| 2000-11-09 | 260 | 265 | 260 | 265 | 18,800 | 265 |
| 2000-11-08 | 263 | 263 | 260 | 260 | 3,500 | 260 |
| 2000-11-07 | 264 | 268 | 262 | 268 | 2,200 | 268 |
| 2000-11-06 | 269 | 269 | 260 | 260 | 3,600 | 260 |
| 2000-11-02 | 269 | 269 | 269 | 269 | 1,300 | 269 |
| 2000-11-01 | 261 | 265 | 260 | 260 | 3,000 | 260 |
| 2000-10-31 | 260 | 268 | 258 | 260 | 6,900 | 260 |
| 2000-10-30 | 268 | 268 | 258 | 258 | 15,400 | 258 |
| 2000-10-27 | 267 | 267 | 261 | 261 | 2,600 | 261 |
| 2000-10-26 | 262 | 265 | 260 | 265 | 8,600 | 265 |
| 2000-10-25 | 261 | 265 | 261 | 263 | 7,200 | 263 |
| 2000-10-24 | 267 | 267 | 267 | 267 | 1,100 | 267 |
| 2000-10-23 | 264 | 268 | 264 | 268 | 3,000 | 268 |
| 2000-10-20 | 261 | 269 | 261 | 261 | 900 | 261 |
| 2000-10-19 | 264 | 264 | 255 | 260 | 5,800 | 260 |
| 2000-10-18 | 265 | 265 | 250 | 265 | 29,900 | 265 |
| 2000-10-17 | 269 | 269 | 265 | 268 | 8,500 | 268 |
| 2000-10-16 | 266 | 270 | 265 | 269 | 1,900 | 269 |
| 2000-10-13 | 265 | 270 | 265 | 270 | 6,300 | 270 |
| 2000-10-12 | 268 | 273 | 265 | 265 | 10,900 | 265 |
| 2000-10-11 | 270 | 270 | 270 | 270 | 2,100 | 270 |
| 2000-10-10 | 267 | 270 | 266 | 266 | 10,000 | 266 |
| 2000-10-06 | 268 | 275 | 266 | 266 | 3,100 | 266 |
| 2000-10-05 | 276 | 276 | 268 | 268 | 11,300 | 268 |
| 2000-10-04 | 273 | 273 | 270 | 270 | 8,100 | 270 |
| 2000-10-03 | 276 | 276 | 272 | 272 | 7,100 | 272 |
| 2000-10-02 | 270 | 276 | 266 | 275 | 12,300 | 275 |
| 2000-09-29 | 276 | 276 | 265 | 266 | 7,900 | 266 |
| 2000-09-28 | 279 | 279 | 266 | 276 | 1,500 | 276 |
| 2000-09-27 | 265 | 280 | 265 | 280 | 7,300 | 280 |
| 2000-09-26 | 269 | 274 | 269 | 269 | 5,600 | 269 |
| 2000-09-25 | 269 | 269 | 269 | 269 | 1,300 | 269 |
| 2000-09-22 | 268 | 270 | 265 | 265 | 17,800 | 265 |
| 2000-09-21 | 272 | 272 | 265 | 269 | 23,100 | 269 |
| 2000-09-20 | 279 | 279 | 270 | 272 | 6,800 | 272 |
| 2000-09-19 | 273 | 273 | 268 | 268 | 5,700 | 268 |
| 2000-09-18 | 271 | 273 | 270 | 273 | 5,600 | 273 |
| 2000-09-14 | 273 | 274 | 270 | 274 | 14,200 | 274 |
| 2000-09-13 | 270 | 275 | 270 | 275 | 2,100 | 275 |
| 2000-09-12 | 270 | 278 | 270 | 278 | 1,400 | 278 |
| 2000-09-11 | 271 | 271 | 271 | 271 | 5,900 | 271 |
| 2000-09-08 | 275 | 280 | 271 | 271 | 11,400 | 271 |
| 2000-09-07 | 275 | 275 | 270 | 275 | 8,800 | 275 |
| 2000-09-06 | 285 | 285 | 271 | 274 | 3,700 | 274 |
| 2000-09-05 | 289 | 289 | 285 | 289 | 2,900 | 289 |
| 2000-09-04 | 285 | 290 | 285 | 285 | 2,600 | 285 |
| 2000-09-01 | 289 | 289 | 289 | 289 | 200 | 289 |
| 2000-08-31 | 289 | 289 | 285 | 285 | 4,500 | 285 |
| 2000-08-30 | 286 | 286 | 286 | 286 | 300 | 286 |
| 2000-08-29 | 290 | 290 | 289 | 289 | 1,100 | 289 |
| 2000-08-28 | 286 | 286 | 281 | 281 | 1,100 | 281 |
| 2000-08-25 | 290 | 290 | 290 | 290 | 300 | 290 |
| 2000-08-24 | 290 | 290 | 289 | 289 | 300 | 289 |
| 2000-08-22 | 281 | 282 | 280 | 280 | 4,500 | 280 |
| 2000-08-21 | 281 | 281 | 280 | 280 | 2,200 | 280 |
| 2000-08-18 | 289 | 289 | 281 | 281 | 2,400 | 281 |
| 2000-08-17 | 289 | 289 | 289 | 289 | 100 | 289 |
| 2000-08-16 | 286 | 294 | 280 | 290 | 4,100 | 290 |
| 2000-08-15 | 280 | 288 | 280 | 285 | 3,000 | 285 |
| 2000-08-14 | 276 | 280 | 276 | 280 | 5,500 | 280 |
| 2000-08-11 | 271 | 275 | 270 | 275 | 2,100 | 275 |
| 2000-08-10 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2000-08-09 | 270 | 275 | 270 | 275 | 4,100 | 275 |
| 2000-08-08 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2000-08-07 | 267 | 270 | 267 | 270 | 3,700 | 270 |
| 2000-08-04 | 270 | 270 | 265 | 265 | 6,100 | 265 |
| 2000-08-03 | 275 | 275 | 270 | 270 | 9,300 | 270 |
| 2000-08-02 | 271 | 271 | 270 | 270 | 6,000 | 270 |
| 2000-08-01 | 275 | 275 | 271 | 271 | 5,000 | 271 |
| 2000-07-31 | 278 | 278 | 270 | 270 | 21,700 | 270 |
| 2000-07-28 | 280 | 280 | 275 | 280 | 8,200 | 280 |
| 2000-07-27 | 280 | 280 | 277 | 280 | 11,300 | 280 |
| 2000-07-26 | 280 | 280 | 276 | 280 | 22,600 | 280 |
| 2000-07-25 | 283 | 283 | 275 | 280 | 5,000 | 280 |
| 2000-07-24 | 288 | 292 | 287 | 287 | 2,900 | 287 |
| 2000-07-21 | 287 | 290 | 287 | 287 | 2,200 | 287 |
| 2000-07-19 | 287 | 288 | 287 | 287 | 3,400 | 287 |
| 2000-07-18 | 305 | 307 | 285 | 285 | 15,000 | 285 |
| 2000-07-17 | 303 | 306 | 298 | 306 | 17,900 | 306 |
| 2000-07-14 | 298 | 300 | 298 | 298 | 32,600 | 298 |
| 2000-07-13 | 298 | 299 | 288 | 298 | 14,200 | 298 |
| 2000-07-12 | 295 | 300 | 294 | 299 | 24,900 | 299 |
| 2000-07-11 | 290 | 294 | 290 | 293 | 11,900 | 293 |
| 2000-07-10 | 295 | 295 | 286 | 288 | 15,200 | 288 |
| 2000-07-07 | 290 | 295 | 282 | 282 | 15,500 | 282 |
| 2000-07-06 | 282 | 290 | 280 | 290 | 20,700 | 290 |
| 2000-07-05 | 286 | 290 | 279 | 279 | 43,300 | 279 |
| 2000-07-04 | 295 | 296 | 285 | 285 | 49,600 | 285 |
| 2000-07-03 | 287 | 295 | 285 | 285 | 38,900 | 285 |
| 2000-06-30 | 284 | 284 | 280 | 284 | 8,200 | 284 |
| 2000-06-29 | 271 | 285 | 271 | 285 | 15,300 | 285 |
| 2000-06-28 | 268 | 272 | 268 | 270 | 15,400 | 270 |
| 2000-06-27 | 270 | 270 | 268 | 268 | 7,300 | 268 |
| 2000-06-26 | 271 | 271 | 270 | 270 | 3,500 | 270 |
| 2000-06-23 | 271 | 271 | 266 | 270 | 7,400 | 270 |
| 2000-06-22 | 270 | 272 | 264 | 271 | 2,300 | 271 |
| 2000-06-21 | 267 | 267 | 263 | 265 | 18,200 | 265 |
| 2000-06-20 | 272 | 272 | 266 | 267 | 17,500 | 267 |
| 2000-06-19 | 284 | 285 | 276 | 276 | 24,000 | 276 |
| 2000-06-16 | 272 | 290 | 272 | 289 | 48,100 | 289 |
| 2000-06-15 | 265 | 265 | 265 | 265 | 8,400 | 265 |
| 2000-06-14 | 266 | 268 | 261 | 261 | 17,500 | 261 |
| 2000-06-13 | 260 | 265 | 260 | 260 | 9,500 | 260 |
| 2000-06-12 | 258 | 258 | 256 | 258 | 14,900 | 258 |
| 2000-06-09 | 256 | 259 | 255 | 256 | 7,100 | 256 |
| 2000-06-08 | 256 | 260 | 256 | 256 | 7,600 | 256 |
| 2000-06-07 | 260 | 260 | 258 | 258 | 9,300 | 258 |
| 2000-06-06 | 262 | 262 | 256 | 256 | 9,800 | 256 |
| 2000-06-05 | 267 | 267 | 257 | 257 | 7,300 | 257 |
| 2000-06-02 | 260 | 260 | 256 | 256 | 6,500 | 256 |
| 2000-06-01 | 258 | 258 | 252 | 255 | 10,600 | 255 |
| 2000-05-31 | 259 | 259 | 258 | 259 | 11,700 | 259 |
| 2000-05-30 | 260 | 262 | 259 | 260 | 15,200 | 260 |
| 2000-05-29 | 266 | 266 | 260 | 260 | 4,200 | 260 |
| 2000-05-26 | 261 | 266 | 260 | 266 | 12,600 | 266 |
| 2000-05-25 | 270 | 270 | 252 | 267 | 14,200 | 267 |
| 2000-05-24 | 275 | 275 | 261 | 270 | 10,900 | 270 |
| 2000-05-23 | 266 | 275 | 266 | 275 | 4,100 | 275 |
| 2000-05-22 | 275 | 279 | 261 | 279 | 16,100 | 279 |
| 2000-05-19 | 280 | 280 | 275 | 280 | 12,300 | 280 |
| 2000-05-18 | 290 | 290 | 275 | 275 | 20,900 | 275 |
| 2000-05-17 | 291 | 291 | 280 | 280 | 10,400 | 280 |
| 2000-05-16 | 299 | 299 | 285 | 285 | 12,400 | 285 |
| 2000-05-15 | 280 | 285 | 276 | 280 | 14,800 | 280 |
| 2000-05-12 | 280 | 285 | 275 | 280 | 25,100 | 280 |
| 2000-05-11 | 290 | 290 | 280 | 280 | 4,200 | 280 |
| 2000-05-10 | 298 | 298 | 297 | 297 | 6,300 | 297 |
| 2000-05-09 | 300 | 300 | 275 | 299 | 3,300 | 299 |
| 2000-05-08 | 310 | 310 | 289 | 303 | 7,200 | 303 |
| 2000-05-02 | 306 | 306 | 306 | 306 | 15,500 | 306 |
| 2000-05-01 | 306 | 310 | 304 | 305 | 34,600 | 305 |
| 2000-04-28 | 281 | 304 | 271 | 304 | 37,400 | 304 |
| 2000-04-27 | 292 | 292 | 284 | 290 | 7,000 | 290 |
| 2000-04-26 | 285 | 298 | 284 | 295 | 28,800 | 295 |
| 2000-04-25 | 269 | 280 | 265 | 278 | 19,700 | 278 |
| 2000-04-24 | 289 | 290 | 289 | 289 | 6,300 | 289 |
| 2000-04-21 | 281 | 289 | 281 | 289 | 12,300 | 289 |
| 2000-04-20 | 281 | 281 | 281 | 281 | 4,300 | 281 |
| 2000-04-19 | 290 | 290 | 265 | 280 | 10,300 | 280 |
| 2000-04-18 | 295 | 295 | 280 | 280 | 19,500 | 280 |
| 2000-04-17 | 292 | 295 | 280 | 280 | 7,900 | 280 |
| 2000-04-14 | 300 | 305 | 300 | 305 | 6,100 | 305 |
| 2000-04-13 | 300 | 310 | 300 | 305 | 5,300 | 305 |
| 2000-04-12 | 305 | 310 | 300 | 310 | 4,900 | 310 |
| 2000-04-11 | 322 | 322 | 305 | 305 | 12,100 | 305 |
| 2000-04-10 | 295 | 330 | 295 | 330 | 16,600 | 330 |
| 2000-04-07 | 293 | 299 | 293 | 299 | 2,000 | 299 |
| 2000-04-06 | 280 | 298 | 280 | 298 | 3,400 | 298 |
| 2000-04-05 | 298 | 299 | 280 | 299 | 4,700 | 299 |
| 2000-04-04 | 299 | 300 | 299 | 299 | 3,000 | 299 |
| 2000-04-03 | 312 | 312 | 297 | 300 | 3,400 | 300 |
| 2000-03-31 | 325 | 325 | 305 | 315 | 3,900 | 315 |
| 2000-03-30 | 330 | 330 | 310 | 325 | 5,300 | 325 |
| 2000-03-29 | 330 | 330 | 330 | 330 | 2,700 | 330 |
| 2000-03-28 | 310 | 330 | 310 | 330 | 3,800 | 330 |
| 2000-03-27 | 340 | 340 | 300 | 340 | 29,900 | 340 |
| 2000-03-24 | 340 | 370 | 330 | 335 | 138,400 | 335 |
| 2000-03-23 | 330 | 340 | 311 | 340 | 51,600 | 340 |
| 2000-03-22 | 310 | 345 | 310 | 340 | 91,000 | 340 |
| 2000-03-21 | 300 | 305 | 295 | 300 | 97,100 | 300 |
| 2000-03-17 | 265 | 290 | 265 | 290 | 47,100 | 290 |
| 2000-03-16 | 270 | 273 | 268 | 270 | 13,400 | 270 |
| 2000-03-15 | 260 | 262 | 260 | 260 | 9,300 | 260 |
| 2000-03-14 | 260 | 270 | 260 | 261 | 18,000 | 261 |
| 2000-03-13 | 258 | 265 | 258 | 260 | 13,100 | 260 |
| 2000-03-10 | 258 | 265 | 255 | 255 | 27,300 | 255 |
| 2000-03-09 | 260 | 260 | 258 | 258 | 27,200 | 258 |
| 2000-03-08 | 268 | 268 | 260 | 260 | 20,400 | 260 |
| 2000-03-07 | 270 | 270 | 263 | 268 | 14,000 | 268 |
| 2000-03-06 | 270 | 270 | 270 | 270 | 31,300 | 270 |
| 2000-03-03 | 271 | 274 | 270 | 270 | 11,700 | 270 |
| 2000-03-02 | 279 | 279 | 270 | 270 | 7,300 | 270 |
| 2000-03-01 | 270 | 274 | 269 | 269 | 28,900 | 269 |
| 2000-02-29 | 269 | 274 | 269 | 269 | 4,500 | 269 |
| 2000-02-28 | 263 | 263 | 263 | 263 | 4,200 | 263 |
| 2000-02-25 | 270 | 270 | 263 | 263 | 13,200 | 263 |
| 2000-02-24 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2000-02-23 | 275 | 275 | 271 | 271 | 17,500 | 271 |
| 2000-02-22 | 270 | 275 | 270 | 275 | 4,200 | 275 |
| 2000-02-21 | 270 | 271 | 270 | 270 | 4,300 | 270 |
| 2000-02-18 | 280 | 280 | 272 | 272 | 3,600 | 272 |
| 2000-02-17 | 280 | 280 | 279 | 280 | 16,600 | 280 |
| 2000-02-16 | 272 | 281 | 272 | 280 | 17,200 | 280 |
| 2000-02-15 | 280 | 290 | 280 | 289 | 2,000 | 289 |
| 2000-02-14 | 280 | 280 | 280 | 280 | 12,600 | 280 |
| 2000-02-10 | 285 | 285 | 280 | 280 | 19,600 | 280 |
| 2000-02-09 | 285 | 285 | 282 | 282 | 3,300 | 282 |
| 2000-02-08 | 286 | 287 | 280 | 282 | 4,900 | 282 |
| 2000-02-07 | 280 | 287 | 280 | 287 | 4,300 | 287 |
| 2000-02-04 | 280 | 288 | 280 | 288 | 3,800 | 288 |
| 2000-02-03 | 287 | 288 | 280 | 288 | 8,600 | 288 |
| 2000-02-02 | 280 | 289 | 280 | 289 | 4,300 | 289 |
| 2000-02-01 | 289 | 289 | 282 | 289 | 2,600 | 289 |
| 2000-01-31 | 294 | 294 | 283 | 289 | 4,200 | 289 |
| 2000-01-28 | 294 | 294 | 280 | 294 | 4,200 | 294 |
| 2000-01-27 | 281 | 296 | 281 | 296 | 2,200 | 296 |
| 2000-01-26 | 278 | 300 | 275 | 298 | 37,400 | 298 |
| 2000-01-25 | 278 | 278 | 275 | 278 | 9,600 | 278 |
| 2000-01-24 | 277 | 280 | 275 | 280 | 4,500 | 280 |
| 2000-01-21 | 273 | 275 | 273 | 275 | 8,400 | 275 |
| 2000-01-20 | 274 | 275 | 272 | 273 | 6,300 | 273 |
| 2000-01-19 | 273 | 275 | 272 | 274 | 10,200 | 274 |
| 2000-01-18 | 275 | 277 | 275 | 275 | 12,400 | 275 |
| 2000-01-17 | 275 | 280 | 273 | 273 | 17,200 | 273 |
| 2000-01-14 | 277 | 277 | 273 | 275 | 12,900 | 275 |
| 2000-01-13 | 275 | 276 | 270 | 276 | 10,800 | 276 |
| 2000-01-12 | 275 | 275 | 275 | 275 | 7,700 | 275 |
| 2000-01-11 | 281 | 285 | 275 | 275 | 25,200 | 275 |
| 2000-01-07 | 294 | 295 | 285 | 285 | 1,300 | 285 |
| 2000-01-06 | 280 | 295 | 279 | 295 | 5,800 | 295 |
| 2000-01-05 | 281 | 300 | 281 | 300 | 2,500 | 300 |
| 2000-01-04 | 310 | 310 | 281 | 281 | 6,500 | 281 |
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