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
2000-12-292612652612645,100264
2000-12-282612612612614,300261
2000-12-272622652612611,100261
2000-12-262632652612612,800261
2000-12-252612672612627,900262
2000-12-222602662602614,000261
2000-12-212712712662668,400266
2000-12-202742742712713,500271
2000-12-1927527527127113,100271
2000-12-182752752712715,600271
2000-12-15275275270270500270
2000-12-142752752702707,400270
2000-12-132752782752751,200275
2000-12-122752782752753,300275
2000-12-112722772702712,800271
2000-12-082732732702704,400270
2000-12-072752792752793,700279
2000-12-062702802702718,000271
2000-12-052812812702703,200270
2000-12-042652822652827,800282
2000-12-012652652602613,000261
2000-11-302652652622627,800262
2000-11-292582612582613,200261
2000-11-282592642572574,800257
2000-11-272652652572584,600258
2000-11-242582582562563,100256
2000-11-222572582562576,200257
2000-11-212582582572572,400257
2000-11-202592592562574,600257
2000-11-172572622562602,100260
2000-11-162602622572584,300258
2000-11-152622622582581,100258
2000-11-142582622582626,400262
2000-11-132602602582586,600258
2000-11-102602652602653,500265
2000-11-0926026526026518,800265
2000-11-082632632602603,500260
2000-11-072642682622682,200268
2000-11-062692692602603,600260
2000-11-022692692692691,300269
2000-11-012612652602603,000260
2000-10-312602682582606,900260
2000-10-3026826825825815,400258
2000-10-272672672612612,600261
2000-10-262622652602658,600265
2000-10-252612652612637,200263
2000-10-242672672672671,100267
2000-10-232642682642683,000268
2000-10-20261269261261900261
2000-10-192642642552605,800260
2000-10-1826526525026529,900265
2000-10-172692692652688,500268
2000-10-162662702652691,900269
2000-10-132652702652706,300270
2000-10-1226827326526510,900265
2000-10-112702702702702,100270
2000-10-1026727026626610,000266
2000-10-062682752662663,100266
2000-10-0527627626826811,300268
2000-10-042732732702708,100270
2000-10-032762762722727,100272
2000-10-0227027626627512,300275
2000-09-292762762652667,900266
2000-09-282792792662761,500276
2000-09-272652802652807,300280
2000-09-262692742692695,600269
2000-09-252692692692691,300269
2000-09-2226827026526517,800265
2000-09-2127227226526923,100269
2000-09-202792792702726,800272
2000-09-192732732682685,700268
2000-09-182712732702735,600273
2000-09-1427327427027414,200274
2000-09-132702752702752,100275
2000-09-122702782702781,400278
2000-09-112712712712715,900271
2000-09-0827528027127111,400271
2000-09-072752752702758,800275
2000-09-062852852712743,700274
2000-09-052892892852892,900289
2000-09-042852902852852,600285
2000-09-01289289289289200289
2000-08-312892892852854,500285
2000-08-30286286286286300286
2000-08-292902902892891,100289
2000-08-282862862812811,100281
2000-08-25290290290290300290
2000-08-24290290289289300289
2000-08-222812822802804,500280
2000-08-212812812802802,200280
2000-08-182892892812812,400281
2000-08-17289289289289100289
2000-08-162862942802904,100290
2000-08-152802882802853,000285
2000-08-142762802762805,500280
2000-08-112712752702752,100275
2000-08-102752752752752,000275
2000-08-092702752702754,100275
2000-08-082702702702704,000270
2000-08-072672702672703,700270
2000-08-042702702652656,100265
2000-08-032752752702709,300270
2000-08-022712712702706,000270
2000-08-012752752712715,000271
2000-07-3127827827027021,700270
2000-07-282802802752808,200280
2000-07-2728028027728011,300280
2000-07-2628028027628022,600280
2000-07-252832832752805,000280
2000-07-242882922872872,900287
2000-07-212872902872872,200287
2000-07-192872882872873,400287
2000-07-1830530728528515,000285
2000-07-1730330629830617,900306
2000-07-1429830029829832,600298
2000-07-1329829928829814,200298
2000-07-1229530029429924,900299
2000-07-1129029429029311,900293
2000-07-1029529528628815,200288
2000-07-0729029528228215,500282
2000-07-0628229028029020,700290
2000-07-0528629027927943,300279
2000-07-0429529628528549,600285
2000-07-0328729528528538,900285
2000-06-302842842802848,200284
2000-06-2927128527128515,300285
2000-06-2826827226827015,400270
2000-06-272702702682687,300268
2000-06-262712712702703,500270
2000-06-232712712662707,400270
2000-06-222702722642712,300271
2000-06-2126726726326518,200265
2000-06-2027227226626717,500267
2000-06-1928428527627624,000276
2000-06-1627229027228948,100289
2000-06-152652652652658,400265
2000-06-1426626826126117,500261
2000-06-132602652602609,500260
2000-06-1225825825625814,900258
2000-06-092562592552567,100256
2000-06-082562602562567,600256
2000-06-072602602582589,300258
2000-06-062622622562569,800256
2000-06-052672672572577,300257
2000-06-022602602562566,500256
2000-06-0125825825225510,600255
2000-05-3125925925825911,700259
2000-05-3026026225926015,200260
2000-05-292662662602604,200260
2000-05-2626126626026612,600266
2000-05-2527027025226714,200267
2000-05-2427527526127010,900270
2000-05-232662752662754,100275
2000-05-2227527926127916,100279
2000-05-1928028027528012,300280
2000-05-1829029027527520,900275
2000-05-1729129128028010,400280
2000-05-1629929928528512,400285
2000-05-1528028527628014,800280
2000-05-1228028527528025,100280
2000-05-112902902802804,200280
2000-05-102982982972976,300297
2000-05-093003002752993,300299
2000-05-083103102893037,200303
2000-05-0230630630630615,500306
2000-05-0130631030430534,600305
2000-04-2828130427130437,400304
2000-04-272922922842907,000290
2000-04-2628529828429528,800295
2000-04-2526928026527819,700278
2000-04-242892902892896,300289
2000-04-2128128928128912,300289
2000-04-202812812812814,300281
2000-04-1929029026528010,300280
2000-04-1829529528028019,500280
2000-04-172922952802807,900280
2000-04-143003053003056,100305
2000-04-133003103003055,300305
2000-04-123053103003104,900310
2000-04-1132232230530512,100305
2000-04-1029533029533016,600330
2000-04-072932992932992,000299
2000-04-062802982802983,400298
2000-04-052982992802994,700299
2000-04-042993002992993,000299
2000-04-033123122973003,400300
2000-03-313253253053153,900315
2000-03-303303303103255,300325
2000-03-293303303303302,700330
2000-03-283103303103303,800330
2000-03-2734034030034029,900340
2000-03-24340370330335138,400335
2000-03-2333034031134051,600340
2000-03-2231034531034091,000340
2000-03-2130030529530097,100300
2000-03-1726529026529047,100290
2000-03-1627027326827013,400270
2000-03-152602622602609,300260
2000-03-1426027026026118,000261
2000-03-1325826525826013,100260
2000-03-1025826525525527,300255
2000-03-0926026025825827,200258
2000-03-0826826826026020,400260
2000-03-0727027026326814,000268
2000-03-0627027027027031,300270
2000-03-0327127427027011,700270
2000-03-022792792702707,300270
2000-03-0127027426926928,900269
2000-02-292692742692694,500269
2000-02-282632632632634,200263
2000-02-2527027026326313,200263
2000-02-242712712702702,000270
2000-02-2327527527127117,500271
2000-02-222702752702754,200275
2000-02-212702712702704,300270
2000-02-182802802722723,600272
2000-02-1728028027928016,600280
2000-02-1627228127228017,200280
2000-02-152802902802892,000289
2000-02-1428028028028012,600280
2000-02-1028528528028019,600280
2000-02-092852852822823,300282
2000-02-082862872802824,900282
2000-02-072802872802874,300287
2000-02-042802882802883,800288
2000-02-032872882802888,600288
2000-02-022802892802894,300289
2000-02-012892892822892,600289
2000-01-312942942832894,200289
2000-01-282942942802944,200294
2000-01-272812962812962,200296
2000-01-2627830027529837,400298
2000-01-252782782752789,600278
2000-01-242772802752804,500280
2000-01-212732752732758,400275
2000-01-202742752722736,300273
2000-01-1927327527227410,200274
2000-01-1827527727527512,400275
2000-01-1727528027327317,200273
2000-01-1427727727327512,900275
2000-01-1327527627027610,800276
2000-01-122752752752757,700275
2000-01-1128128527527525,200275
2000-01-072942952852851,300285
2000-01-062802952792955,800295
2000-01-052813002813002,500300
2000-01-043103102812816,500281

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