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 |
---|---|---|---|---|---|---|
2001-12-28 | 364 | 368 | 363 | 363 | 5,000 | 363 |
2001-12-27 | 370 | 375 | 370 | 370 | 11,300 | 370 |
2001-12-26 | 370 | 370 | 361 | 365 | 18,400 | 365 |
2001-12-25 | 360 | 365 | 350 | 355 | 8,500 | 355 |
2001-12-21 | 367 | 371 | 361 | 361 | 21,800 | 361 |
2001-12-20 | 360 | 374 | 360 | 362 | 19,100 | 362 |
2001-12-19 | 370 | 370 | 351 | 351 | 12,900 | 351 |
2001-12-18 | 370 | 375 | 369 | 369 | 11,100 | 369 |
2001-12-17 | 379 | 379 | 370 | 374 | 16,800 | 374 |
2001-12-14 | 365 | 367 | 365 | 366 | 5,700 | 366 |
2001-12-13 | 375 | 377 | 366 | 366 | 9,500 | 366 |
2001-12-12 | 365 | 373 | 365 | 370 | 11,900 | 370 |
2001-12-11 | 371 | 375 | 370 | 375 | 11,600 | 375 |
2001-12-10 | 379 | 379 | 375 | 375 | 2,400 | 375 |
2001-12-07 | 375 | 376 | 370 | 376 | 2,700 | 376 |
2001-12-06 | 380 | 380 | 373 | 373 | 1,900 | 373 |
2001-12-05 | 380 | 382 | 375 | 382 | 1,800 | 382 |
2001-12-04 | 384 | 384 | 375 | 375 | 11,000 | 375 |
2001-12-03 | 385 | 390 | 381 | 382 | 8,400 | 382 |
2001-11-30 | 377 | 383 | 376 | 380 | 3,800 | 380 |
2001-11-29 | 376 | 380 | 375 | 380 | 1,600 | 380 |
2001-11-28 | 383 | 384 | 373 | 373 | 7,000 | 373 |
2001-11-27 | 382 | 385 | 379 | 384 | 7,700 | 384 |
2001-11-26 | 378 | 384 | 373 | 384 | 5,600 | 384 |
2001-11-22 | 385 | 385 | 372 | 373 | 9,100 | 373 |
2001-11-21 | 385 | 385 | 385 | 385 | 700 | 385 |
2001-11-20 | 385 | 385 | 372 | 372 | 6,900 | 372 |
2001-11-19 | 375 | 390 | 375 | 380 | 13,100 | 380 |
2001-11-16 | 384 | 384 | 355 | 373 | 13,900 | 373 |
2001-11-15 | 385 | 390 | 384 | 384 | 8,100 | 384 |
2001-11-14 | 390 | 390 | 382 | 385 | 10,600 | 385 |
2001-11-13 | 387 | 393 | 382 | 383 | 14,200 | 383 |
2001-11-12 | 374 | 396 | 374 | 387 | 18,400 | 387 |
2001-11-09 | 370 | 374 | 369 | 374 | 13,500 | 374 |
2001-11-08 | 361 | 374 | 361 | 374 | 15,300 | 374 |
2001-11-07 | 350 | 360 | 350 | 360 | 24,100 | 360 |
2001-11-06 | 351 | 355 | 350 | 352 | 22,200 | 352 |
2001-11-05 | 351 | 351 | 345 | 350 | 17,800 | 350 |
2001-11-02 | 358 | 358 | 349 | 349 | 11,800 | 349 |
2001-11-01 | 354 | 354 | 350 | 350 | 6,600 | 350 |
2001-10-31 | 359 | 359 | 352 | 352 | 2,300 | 352 |
2001-10-30 | 353 | 357 | 350 | 357 | 8,500 | 357 |
2001-10-29 | 350 | 360 | 346 | 358 | 10,200 | 358 |
2001-10-26 | 350 | 350 | 345 | 346 | 18,200 | 346 |
2001-10-25 | 350 | 350 | 344 | 350 | 15,300 | 350 |
2001-10-24 | 347 | 350 | 346 | 346 | 3,000 | 346 |
2001-10-23 | 346 | 350 | 345 | 345 | 4,000 | 345 |
2001-10-22 | 349 | 349 | 340 | 345 | 3,800 | 345 |
2001-10-19 | 350 | 350 | 350 | 350 | 2,500 | 350 |
2001-10-18 | 346 | 350 | 346 | 350 | 6,000 | 350 |
2001-10-17 | 347 | 347 | 344 | 344 | 4,200 | 344 |
2001-10-16 | 347 | 347 | 344 | 344 | 5,200 | 344 |
2001-10-15 | 348 | 350 | 345 | 347 | 6,400 | 347 |
2001-10-12 | 352 | 353 | 350 | 353 | 4,900 | 353 |
2001-10-11 | 356 | 356 | 350 | 351 | 3,900 | 351 |
2001-10-10 | 345 | 364 | 345 | 356 | 6,200 | 356 |
2001-10-09 | 349 | 349 | 344 | 345 | 3,600 | 345 |
2001-10-05 | 346 | 349 | 346 | 349 | 3,000 | 349 |
2001-10-04 | 350 | 354 | 341 | 341 | 9,500 | 341 |
2001-10-03 | 355 | 355 | 350 | 351 | 7,100 | 351 |
2001-10-02 | 345 | 354 | 345 | 354 | 4,200 | 354 |
2001-10-01 | 350 | 350 | 345 | 345 | 900 | 345 |
2001-09-28 | 345 | 345 | 338 | 340 | 4,300 | 340 |
2001-09-27 | 340 | 345 | 340 | 345 | 200 | 345 |
2001-09-26 | 350 | 350 | 340 | 340 | 5,700 | 340 |
2001-09-25 | 342 | 349 | 342 | 348 | 4,100 | 348 |
2001-09-21 | 350 | 355 | 340 | 340 | 18,800 | 340 |
2001-09-20 | 360 | 360 | 350 | 350 | 6,100 | 350 |
2001-09-19 | 344 | 355 | 342 | 350 | 8,700 | 350 |
2001-09-18 | 343 | 343 | 343 | 343 | 400 | 343 |
2001-09-17 | 342 | 342 | 342 | 342 | 13,000 | 342 |
2001-09-14 | 326 | 345 | 326 | 342 | 6,900 | 342 |
2001-09-13 | 320 | 325 | 320 | 325 | 5,000 | 325 |
2001-09-12 | 340 | 340 | 320 | 320 | 17,600 | 320 |
2001-09-11 | 351 | 351 | 341 | 345 | 16,000 | 345 |
2001-09-10 | 369 | 369 | 351 | 360 | 13,100 | 360 |
2001-09-07 | 356 | 375 | 351 | 369 | 64,000 | 369 |
2001-09-06 | 386 | 410 | 386 | 400 | 27,400 | 400 |
2001-09-05 | 385 | 394 | 385 | 393 | 31,700 | 393 |
2001-09-04 | 375 | 386 | 375 | 386 | 32,300 | 386 |
2001-09-03 | 378 | 390 | 376 | 385 | 21,800 | 385 |
2001-08-31 | 375 | 378 | 371 | 375 | 21,700 | 375 |
2001-08-30 | 376 | 380 | 360 | 380 | 10,800 | 380 |
2001-08-29 | 380 | 380 | 373 | 373 | 1,900 | 373 |
2001-08-28 | 372 | 372 | 370 | 370 | 4,800 | 370 |
2001-08-27 | 389 | 389 | 366 | 366 | 16,400 | 366 |
2001-08-24 | 365 | 380 | 365 | 375 | 30,000 | 375 |
2001-08-23 | 355 | 355 | 345 | 345 | 2,500 | 345 |
2001-08-22 | 340 | 355 | 338 | 355 | 6,000 | 355 |
2001-08-21 | 340 | 340 | 338 | 338 | 9,400 | 338 |
2001-08-20 | 346 | 350 | 343 | 343 | 2,200 | 343 |
2001-08-17 | 345 | 345 | 340 | 345 | 3,300 | 345 |
2001-08-16 | 345 | 350 | 340 | 350 | 7,200 | 350 |
2001-08-15 | 340 | 350 | 340 | 342 | 20,500 | 342 |
2001-08-14 | 335 | 345 | 335 | 340 | 7,100 | 340 |
2001-08-13 | 340 | 350 | 340 | 340 | 4,600 | 340 |
2001-08-10 | 344 | 355 | 344 | 355 | 4,000 | 355 |
2001-08-09 | 356 | 360 | 350 | 360 | 9,900 | 360 |
2001-08-08 | 360 | 360 | 356 | 356 | 5,000 | 356 |
2001-08-07 | 365 | 370 | 360 | 362 | 2,900 | 362 |
2001-08-06 | 362 | 362 | 362 | 362 | 5,100 | 362 |
2001-08-03 | 366 | 366 | 366 | 366 | 4,700 | 366 |
2001-08-02 | 373 | 373 | 366 | 366 | 2,900 | 366 |
2001-08-01 | 379 | 379 | 366 | 366 | 7,000 | 366 |
2001-07-31 | 375 | 379 | 375 | 375 | 10,000 | 375 |
2001-07-30 | 379 | 380 | 370 | 375 | 6,800 | 375 |
2001-07-27 | 380 | 380 | 375 | 379 | 2,400 | 379 |
2001-07-26 | 370 | 380 | 370 | 380 | 19,700 | 380 |
2001-07-25 | 370 | 375 | 370 | 375 | 14,000 | 375 |
2001-07-24 | 370 | 375 | 370 | 370 | 14,600 | 370 |
2001-07-23 | 380 | 380 | 370 | 375 | 8,500 | 375 |
2001-07-19 | 383 | 390 | 375 | 380 | 10,400 | 380 |
2001-07-18 | 384 | 385 | 380 | 383 | 28,800 | 383 |
2001-07-17 | 375 | 385 | 375 | 385 | 31,700 | 385 |
2001-07-16 | 375 | 375 | 370 | 375 | 7,600 | 375 |
2001-07-13 | 380 | 380 | 370 | 375 | 11,900 | 375 |
2001-07-12 | 369 | 380 | 369 | 380 | 9,100 | 380 |
2001-07-11 | 375 | 375 | 367 | 370 | 11,200 | 370 |
2001-07-10 | 365 | 383 | 365 | 383 | 12,100 | 383 |
2001-07-09 | 373 | 375 | 361 | 365 | 49,300 | 365 |
2001-07-06 | 390 | 390 | 371 | 373 | 17,500 | 373 |
2001-07-05 | 400 | 400 | 380 | 393 | 29,200 | 393 |
2001-07-04 | 410 | 410 | 399 | 400 | 19,500 | 400 |
2001-07-03 | 400 | 411 | 400 | 410 | 35,300 | 410 |
2001-07-02 | 410 | 410 | 400 | 410 | 56,900 | 410 |
2001-06-29 | 408 | 415 | 406 | 411 | 59,000 | 411 |
2001-06-28 | 405 | 406 | 397 | 406 | 94,900 | 406 |
2001-06-27 | 385 | 400 | 380 | 400 | 133,500 | 400 |
2001-06-26 | 370 | 379 | 364 | 379 | 13,100 | 379 |
2001-06-25 | 362 | 372 | 350 | 361 | 33,700 | 361 |
2001-06-22 | 362 | 367 | 358 | 362 | 27,400 | 362 |
2001-06-21 | 380 | 380 | 370 | 372 | 90,100 | 372 |
2001-06-20 | 355 | 380 | 355 | 375 | 112,100 | 375 |
2001-06-19 | 348 | 350 | 335 | 350 | 69,800 | 350 |
2001-06-18 | 330 | 330 | 321 | 325 | 20,800 | 325 |
2001-06-15 | 316 | 320 | 316 | 320 | 1,400 | 320 |
2001-06-14 | 322 | 322 | 315 | 320 | 5,500 | 320 |
2001-06-13 | 320 | 322 | 320 | 322 | 15,700 | 322 |
2001-06-12 | 327 | 327 | 325 | 325 | 3,600 | 325 |
2001-06-11 | 339 | 339 | 325 | 326 | 13,100 | 326 |
2001-06-08 | 320 | 340 | 320 | 340 | 31,500 | 340 |
2001-06-07 | 316 | 320 | 316 | 320 | 2,000 | 320 |
2001-06-06 | 316 | 317 | 316 | 317 | 1,300 | 317 |
2001-06-05 | 315 | 315 | 310 | 315 | 3,200 | 315 |
2001-06-04 | 322 | 322 | 310 | 310 | 7,100 | 310 |
2001-06-01 | 324 | 325 | 317 | 317 | 3,700 | 317 |
2001-05-31 | 310 | 322 | 310 | 322 | 25,500 | 322 |
2001-05-30 | 319 | 319 | 311 | 319 | 8,500 | 319 |
2001-05-29 | 322 | 330 | 322 | 322 | 4,300 | 322 |
2001-05-28 | 322 | 322 | 322 | 322 | 3,800 | 322 |
2001-05-25 | 321 | 325 | 321 | 322 | 5,500 | 322 |
2001-05-24 | 322 | 322 | 320 | 320 | 2,500 | 320 |
2001-05-23 | 330 | 330 | 322 | 322 | 9,000 | 322 |
2001-05-22 | 339 | 339 | 330 | 330 | 7,900 | 330 |
2001-05-21 | 345 | 345 | 337 | 340 | 14,400 | 340 |
2001-05-18 | 335 | 345 | 331 | 345 | 19,000 | 345 |
2001-05-17 | 345 | 346 | 336 | 336 | 42,100 | 336 |
2001-05-16 | 320 | 340 | 320 | 336 | 50,800 | 336 |
2001-05-15 | 327 | 327 | 321 | 321 | 9,600 | 321 |
2001-05-14 | 323 | 327 | 323 | 327 | 7,700 | 327 |
2001-05-11 | 325 | 325 | 322 | 322 | 7,800 | 322 |
2001-05-10 | 310 | 323 | 310 | 321 | 5,800 | 321 |
2001-05-09 | 320 | 324 | 319 | 319 | 35,700 | 319 |
2001-05-08 | 329 | 329 | 325 | 325 | 12,700 | 325 |
2001-05-07 | 323 | 330 | 321 | 327 | 56,400 | 327 |
2001-05-02 | 319 | 319 | 312 | 319 | 33,700 | 319 |
2001-05-01 | 315 | 319 | 315 | 318 | 18,300 | 318 |
2001-04-27 | 312 | 318 | 310 | 315 | 37,800 | 315 |
2001-04-26 | 319 | 319 | 310 | 310 | 40,800 | 310 |
2001-04-25 | 293 | 320 | 293 | 319 | 47,900 | 319 |
2001-04-24 | 295 | 295 | 293 | 293 | 5,300 | 293 |
2001-04-23 | 295 | 296 | 293 | 293 | 14,700 | 293 |
2001-04-20 | 295 | 295 | 293 | 295 | 3,200 | 295 |
2001-04-19 | 296 | 296 | 293 | 295 | 4,400 | 295 |
2001-04-18 | 298 | 299 | 295 | 298 | 6,700 | 298 |
2001-04-17 | 294 | 299 | 294 | 297 | 30,000 | 297 |
2001-04-16 | 293 | 298 | 293 | 294 | 7,800 | 294 |
2001-04-13 | 295 | 295 | 291 | 292 | 9,900 | 292 |
2001-04-12 | 297 | 297 | 292 | 292 | 4,300 | 292 |
2001-04-11 | 291 | 297 | 291 | 297 | 3,600 | 297 |
2001-04-10 | 299 | 299 | 290 | 290 | 7,400 | 290 |
2001-04-09 | 297 | 300 | 295 | 298 | 4,500 | 298 |
2001-04-06 | 296 | 296 | 290 | 295 | 10,500 | 295 |
2001-04-05 | 290 | 293 | 288 | 290 | 4,000 | 290 |
2001-04-04 | 285 | 294 | 285 | 293 | 1,300 | 293 |
2001-04-03 | 290 | 295 | 290 | 295 | 18,500 | 295 |
2001-04-02 | 291 | 293 | 290 | 290 | 2,500 | 290 |
2001-03-30 | 294 | 294 | 288 | 290 | 9,200 | 290 |
2001-03-29 | 283 | 293 | 283 | 293 | 6,600 | 293 |
2001-03-28 | 287 | 287 | 281 | 283 | 8,500 | 283 |
2001-03-27 | 304 | 304 | 286 | 287 | 10,000 | 287 |
2001-03-26 | 301 | 310 | 301 | 309 | 49,300 | 309 |
2001-03-23 | 296 | 300 | 295 | 298 | 16,900 | 298 |
2001-03-22 | 300 | 300 | 295 | 295 | 23,000 | 295 |
2001-03-21 | 298 | 298 | 286 | 291 | 18,700 | 291 |
2001-03-19 | 295 | 295 | 290 | 291 | 7,300 | 291 |
2001-03-16 | 280 | 280 | 280 | 280 | 7,400 | 280 |
2001-03-15 | 285 | 293 | 285 | 286 | 3,600 | 286 |
2001-03-14 | 295 | 295 | 285 | 294 | 2,200 | 294 |
2001-03-13 | 281 | 290 | 281 | 285 | 15,300 | 285 |
2001-03-12 | 286 | 295 | 284 | 285 | 10,500 | 285 |
2001-03-09 | 290 | 295 | 290 | 295 | 5,400 | 295 |
2001-03-08 | 290 | 290 | 286 | 290 | 3,300 | 290 |
2001-03-07 | 295 | 295 | 286 | 286 | 12,900 | 286 |
2001-03-06 | 284 | 292 | 284 | 290 | 6,200 | 290 |
2001-03-05 | 293 | 293 | 284 | 284 | 2,600 | 284 |
2001-03-02 | 294 | 295 | 285 | 286 | 26,200 | 286 |
2001-03-01 | 293 | 295 | 290 | 290 | 6,800 | 290 |
2001-02-28 | 293 | 293 | 290 | 293 | 4,100 | 293 |
2001-02-27 | 293 | 295 | 285 | 290 | 2,400 | 290 |
2001-02-26 | 280 | 293 | 280 | 293 | 11,700 | 293 |
2001-02-23 | 290 | 290 | 285 | 285 | 6,100 | 285 |
2001-02-22 | 285 | 285 | 285 | 285 | 1,100 | 285 |
2001-02-21 | 292 | 292 | 287 | 290 | 3,500 | 290 |
2001-02-20 | 285 | 292 | 284 | 292 | 3,400 | 292 |
2001-02-19 | 291 | 292 | 286 | 286 | 5,400 | 286 |
2001-02-16 | 287 | 292 | 287 | 292 | 4,000 | 292 |
2001-02-15 | 283 | 283 | 282 | 282 | 4,900 | 282 |
2001-02-14 | 285 | 295 | 283 | 283 | 16,100 | 283 |
2001-02-13 | 285 | 285 | 281 | 285 | 9,900 | 285 |
2001-02-09 | 284 | 286 | 280 | 281 | 7,300 | 281 |
2001-02-08 | 280 | 285 | 280 | 284 | 600 | 284 |
2001-02-07 | 280 | 285 | 280 | 282 | 6,700 | 282 |
2001-02-06 | 283 | 288 | 283 | 283 | 800 | 283 |
2001-02-05 | 280 | 283 | 280 | 283 | 1,300 | 283 |
2001-02-02 | 289 | 289 | 288 | 289 | 3,300 | 289 |
2001-02-01 | 289 | 289 | 289 | 289 | 1,100 | 289 |
2001-01-31 | 280 | 289 | 271 | 289 | 10,700 | 289 |
2001-01-30 | 284 | 284 | 283 | 284 | 1,200 | 284 |
2001-01-29 | 280 | 280 | 272 | 272 | 6,100 | 272 |
2001-01-26 | 278 | 284 | 278 | 284 | 1,000 | 284 |
2001-01-25 | 283 | 284 | 283 | 284 | 300 | 284 |
2001-01-24 | 293 | 293 | 280 | 289 | 15,800 | 289 |
2001-01-23 | 272 | 300 | 270 | 298 | 24,300 | 298 |
2001-01-22 | 268 | 274 | 268 | 270 | 3,800 | 270 |
2001-01-19 | 263 | 268 | 261 | 268 | 4,300 | 268 |
2001-01-18 | 263 | 263 | 263 | 263 | 6,500 | 263 |
2001-01-17 | 263 | 263 | 263 | 263 | 4,600 | 263 |
2001-01-16 | 260 | 263 | 260 | 263 | 20,200 | 263 |
2001-01-15 | 262 | 263 | 260 | 260 | 5,200 | 260 |
2001-01-12 | 260 | 263 | 252 | 263 | 4,400 | 263 |
2001-01-11 | 252 | 260 | 252 | 260 | 6,500 | 260 |
2001-01-10 | 254 | 263 | 254 | 260 | 1,100 | 260 |
2001-01-09 | 263 | 263 | 253 | 253 | 4,200 | 253 |
2001-01-05 | 264 | 264 | 256 | 256 | 5,300 | 256 |
2001-01-04 | 264 | 264 | 261 | 263 | 2,600 | 263 |
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