5951 ダイニチ工業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-283643683633635,000363
2001-12-2737037537037011,300370
2001-12-2637037036136518,400365
2001-12-253603653503558,500355
2001-12-2136737136136121,800361
2001-12-2036037436036219,100362
2001-12-1937037035135112,900351
2001-12-1837037536936911,100369
2001-12-1737937937037416,800374
2001-12-143653673653665,700366
2001-12-133753773663669,500366
2001-12-1236537336537011,900370
2001-12-1137137537037511,600375
2001-12-103793793753752,400375
2001-12-073753763703762,700376
2001-12-063803803733731,900373
2001-12-053803823753821,800382
2001-12-0438438437537511,000375
2001-12-033853903813828,400382
2001-11-303773833763803,800380
2001-11-293763803753801,600380
2001-11-283833843733737,000373
2001-11-273823853793847,700384
2001-11-263783843733845,600384
2001-11-223853853723739,100373
2001-11-21385385385385700385
2001-11-203853853723726,900372
2001-11-1937539037538013,100380
2001-11-1638438435537313,900373
2001-11-153853903843848,100384
2001-11-1439039038238510,600385
2001-11-1338739338238314,200383
2001-11-1237439637438718,400387
2001-11-0937037436937413,500374
2001-11-0836137436137415,300374
2001-11-0735036035036024,100360
2001-11-0635135535035222,200352
2001-11-0535135134535017,800350
2001-11-0235835834934911,800349
2001-11-013543543503506,600350
2001-10-313593593523522,300352
2001-10-303533573503578,500357
2001-10-2935036034635810,200358
2001-10-2635035034534618,200346
2001-10-2535035034435015,300350
2001-10-243473503463463,000346
2001-10-233463503453454,000345
2001-10-223493493403453,800345
2001-10-193503503503502,500350
2001-10-183463503463506,000350
2001-10-173473473443444,200344
2001-10-163473473443445,200344
2001-10-153483503453476,400347
2001-10-123523533503534,900353
2001-10-113563563503513,900351
2001-10-103453643453566,200356
2001-10-093493493443453,600345
2001-10-053463493463493,000349
2001-10-043503543413419,500341
2001-10-033553553503517,100351
2001-10-023453543453544,200354
2001-10-01350350345345900345
2001-09-283453453383404,300340
2001-09-27340345340345200345
2001-09-263503503403405,700340
2001-09-253423493423484,100348
2001-09-2135035534034018,800340
2001-09-203603603503506,100350
2001-09-193443553423508,700350
2001-09-18343343343343400343
2001-09-1734234234234213,000342
2001-09-143263453263426,900342
2001-09-133203253203255,000325
2001-09-1234034032032017,600320
2001-09-1135135134134516,000345
2001-09-1036936935136013,100360
2001-09-0735637535136964,000369
2001-09-0638641038640027,400400
2001-09-0538539438539331,700393
2001-09-0437538637538632,300386
2001-09-0337839037638521,800385
2001-08-3137537837137521,700375
2001-08-3037638036038010,800380
2001-08-293803803733731,900373
2001-08-283723723703704,800370
2001-08-2738938936636616,400366
2001-08-2436538036537530,000375
2001-08-233553553453452,500345
2001-08-223403553383556,000355
2001-08-213403403383389,400338
2001-08-203463503433432,200343
2001-08-173453453403453,300345
2001-08-163453503403507,200350
2001-08-1534035034034220,500342
2001-08-143353453353407,100340
2001-08-133403503403404,600340
2001-08-103443553443554,000355
2001-08-093563603503609,900360
2001-08-083603603563565,000356
2001-08-073653703603622,900362
2001-08-063623623623625,100362
2001-08-033663663663664,700366
2001-08-023733733663662,900366
2001-08-013793793663667,000366
2001-07-3137537937537510,000375
2001-07-303793803703756,800375
2001-07-273803803753792,400379
2001-07-2637038037038019,700380
2001-07-2537037537037514,000375
2001-07-2437037537037014,600370
2001-07-233803803703758,500375
2001-07-1938339037538010,400380
2001-07-1838438538038328,800383
2001-07-1737538537538531,700385
2001-07-163753753703757,600375
2001-07-1338038037037511,900375
2001-07-123693803693809,100380
2001-07-1137537536737011,200370
2001-07-1036538336538312,100383
2001-07-0937337536136549,300365
2001-07-0639039037137317,500373
2001-07-0540040038039329,200393
2001-07-0441041039940019,500400
2001-07-0340041140041035,300410
2001-07-0241041040041056,900410
2001-06-2940841540641159,000411
2001-06-2840540639740694,900406
2001-06-27385400380400133,500400
2001-06-2637037936437913,100379
2001-06-2536237235036133,700361
2001-06-2236236735836227,400362
2001-06-2138038037037290,100372
2001-06-20355380355375112,100375
2001-06-1934835033535069,800350
2001-06-1833033032132520,800325
2001-06-153163203163201,400320
2001-06-143223223153205,500320
2001-06-1332032232032215,700322
2001-06-123273273253253,600325
2001-06-1133933932532613,100326
2001-06-0832034032034031,500340
2001-06-073163203163202,000320
2001-06-063163173163171,300317
2001-06-053153153103153,200315
2001-06-043223223103107,100310
2001-06-013243253173173,700317
2001-05-3131032231032225,500322
2001-05-303193193113198,500319
2001-05-293223303223224,300322
2001-05-283223223223223,800322
2001-05-253213253213225,500322
2001-05-243223223203202,500320
2001-05-233303303223229,000322
2001-05-223393393303307,900330
2001-05-2134534533734014,400340
2001-05-1833534533134519,000345
2001-05-1734534633633642,100336
2001-05-1632034032033650,800336
2001-05-153273273213219,600321
2001-05-143233273233277,700327
2001-05-113253253223227,800322
2001-05-103103233103215,800321
2001-05-0932032431931935,700319
2001-05-0832932932532512,700325
2001-05-0732333032132756,400327
2001-05-0231931931231933,700319
2001-05-0131531931531818,300318
2001-04-2731231831031537,800315
2001-04-2631931931031040,800310
2001-04-2529332029331947,900319
2001-04-242952952932935,300293
2001-04-2329529629329314,700293
2001-04-202952952932953,200295
2001-04-192962962932954,400295
2001-04-182982992952986,700298
2001-04-1729429929429730,000297
2001-04-162932982932947,800294
2001-04-132952952912929,900292
2001-04-122972972922924,300292
2001-04-112912972912973,600297
2001-04-102992992902907,400290
2001-04-092973002952984,500298
2001-04-0629629629029510,500295
2001-04-052902932882904,000290
2001-04-042852942852931,300293
2001-04-0329029529029518,500295
2001-04-022912932902902,500290
2001-03-302942942882909,200290
2001-03-292832932832936,600293
2001-03-282872872812838,500283
2001-03-2730430428628710,000287
2001-03-2630131030130949,300309
2001-03-2329630029529816,900298
2001-03-2230030029529523,000295
2001-03-2129829828629118,700291
2001-03-192952952902917,300291
2001-03-162802802802807,400280
2001-03-152852932852863,600286
2001-03-142952952852942,200294
2001-03-1328129028128515,300285
2001-03-1228629528428510,500285
2001-03-092902952902955,400295
2001-03-082902902862903,300290
2001-03-0729529528628612,900286
2001-03-062842922842906,200290
2001-03-052932932842842,600284
2001-03-0229429528528626,200286
2001-03-012932952902906,800290
2001-02-282932932902934,100293
2001-02-272932952852902,400290
2001-02-2628029328029311,700293
2001-02-232902902852856,100285
2001-02-222852852852851,100285
2001-02-212922922872903,500290
2001-02-202852922842923,400292
2001-02-192912922862865,400286
2001-02-162872922872924,000292
2001-02-152832832822824,900282
2001-02-1428529528328316,100283
2001-02-132852852812859,900285
2001-02-092842862802817,300281
2001-02-08280285280284600284
2001-02-072802852802826,700282
2001-02-06283288283283800283
2001-02-052802832802831,300283
2001-02-022892892882893,300289
2001-02-012892892892891,100289
2001-01-3128028927128910,700289
2001-01-302842842832841,200284
2001-01-292802802722726,100272
2001-01-262782842782841,000284
2001-01-25283284283284300284
2001-01-2429329328028915,800289
2001-01-2327230027029824,300298
2001-01-222682742682703,800270
2001-01-192632682612684,300268
2001-01-182632632632636,500263
2001-01-172632632632634,600263
2001-01-1626026326026320,200263
2001-01-152622632602605,200260
2001-01-122602632522634,400263
2001-01-112522602522606,500260
2001-01-102542632542601,100260
2001-01-092632632532534,200253
2001-01-052642642562565,300256
2001-01-042642642612632,600263

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