5951 ダイニチ工業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	425	426	420	426	6,200	426
2002-12-27	420	423	420	420	32,700	420
2002-12-26	403	415	403	410	6,600	410
2002-12-25	400	405	400	400	27,300	400
2002-12-24	415	415	400	400	91,100	400
2002-12-20	417	418	402	405	24,700	405
2002-12-19	435	435	416	418	7,400	418
2002-12-18	444	450	440	440	69,900	440
2002-12-17	436	445	436	445	26,100	445
2002-12-16	436	440	431	436	59,800	436
2002-12-13	435	450	435	436	21,400	436
2002-12-12	440	450	440	440	9,900	440
2002-12-11	454	460	450	450	14,700	450
2002-12-10	454	465	450	464	39,000	464
2002-12-09	420	459	420	459	32,600	459
2002-12-06	415	420	410	420	26,700	420
2002-12-05	410	419	408	415	45,000	415
2002-12-04	405	410	395	410	27,600	410
2002-12-03	400	405	400	400	3,500	400
2002-12-02	392	400	389	400	8,800	400
2002-11-29	391	397	391	392	12,800	392
2002-11-28	393	397	386	386	10,000	386
2002-11-27	387	395	387	390	6,300	390
2002-11-26	381	397	381	397	13,700	397
2002-11-25	365	385	365	380	14,000	380
2002-11-22	380	380	365	365	8,900	365
2002-11-21	358	365	355	365	10,800	365
2002-11-20	340	355	336	355	45,600	355
2002-11-19	382	383	360	370	17,500	370
2002-11-18	398	398	380	398	14,900	398
2002-11-15	402	404	401	401	10,600	401
2002-11-14	406	406	404	405	6,800	405
2002-11-13	406	410	406	406	7,900	406
2002-11-12	403	415	400	406	19,500	406
2002-11-11	414	415	406	406	10,800	406
2002-11-08	401	414	401	414	39,400	414
2002-11-07	430	434	428	431	70,600	431
2002-11-06	449	449	435	438	62,100	438
2002-11-05	445	450	445	449	16,200	449
2002-11-01	448	450	440	446	4,500	446
2002-10-31	451	455	449	449	7,600	449
2002-10-30	451	459	451	451	7,500	451
2002-10-29	465	465	450	451	6,200	451
2002-10-28	465	465	451	465	6,100	465
2002-10-25	455	455	455	455	9,700	455
2002-10-24	449	460	449	455	32,000	455
2002-10-23	439	453	431	449	11,500	449
2002-10-22	480	480	455	459	22,200	459
2002-10-21	470	489	466	489	9,900	489
2002-10-18	475	475	465	470	2,900	470
2002-10-17	465	480	462	480	3,700	480
2002-10-16	475	475	465	465	9,300	465
2002-10-15	470	485	465	469	7,000	469
2002-10-11	454	468	454	460	8,700	460
2002-10-10	485	485	450	452	11,800	452
2002-10-09	480	490	470	480	8,300	480
2002-10-08	470	470	465	470	10,900	470
2002-10-07	499	499	468	468	16,600	468
2002-10-04	505	505	493	505	5,600	505
2002-10-03	510	510	502	502	6,800	502
2002-10-02	518	518	502	510	12,900	510
2002-10-01	502	518	502	510	11,200	510
2002-09-30	515	516	510	511	12,000	511
2002-09-27	514	520	510	518	14,300	518
2002-09-26	505	520	505	520	22,400	520
2002-09-25	501	510	501	510	14,700	510
2002-09-24	509	509	500	501	13,000	501
2002-09-20	508	509	500	509	103,000	509
2002-09-19	510	510	503	503	3,500	503
2002-09-18	500	505	500	501	3,800	501
2002-09-17	512	515	505	511	9,200	511
2002-09-13	510	510	500	508	64,900	508
2002-09-12	510	520	505	520	9,700	520
2002-09-11	516	516	504	511	2,200	511
2002-09-10	504	524	504	518	8,800	518
2002-09-09	510	515	503	503	10,300	503
2002-09-06	524	524	508	523	10,200	523
2002-09-05	515	525	508	525	6,200	525
2002-09-04	510	524	500	518	31,900	518
2002-09-03	540	540	525	530	19,700	530
2002-09-02	521	549	521	539	15,500	539
2002-08-30	520	535	520	534	10,300	534
2002-08-29	528	528	505	520	35,400	520
2002-08-28	535	539	528	528	9,300	528
2002-08-27	525	545	522	540	69,600	540
2002-08-26	525	533	520	533	15,500	533
2002-08-23	498	535	495	535	72,700	535
2002-08-22	508	515	495	500	37,800	500
2002-08-21	529	530	509	525	18,300	525
2002-08-20	541	560	527	559	25,700	559
2002-08-19	565	570	545	550	41,000	550
2002-08-16	578	578	560	568	39,100	568
2002-08-15	580	580	575	579	26,800	579
2002-08-14	578	584	572	581	20,600	581
2002-08-13	584	584	570	581	23,300	581
2002-08-12	577	584	570	584	47,100	584
2002-08-09	560	573	560	573	21,200	573
2002-08-08	562	569	560	560	24,900	560
2002-08-07	569	569	550	561	29,000	561
2002-08-06	532	575	510	569	71,700	569
2002-08-05	550	550	532	542	21,400	542
2002-08-02	546	560	540	550	44,400	550
2002-08-01	570	579	560	566	49,500	566
2002-07-31	568	590	568	580	153,400	580
2002-07-30	526	570	526	560	101,300	560
2002-07-29	526	530	525	526	29,800	526
2002-07-26	511	530	510	520	61,900	520
2002-07-25	501	511	501	508	22,800	508
2002-07-24	505	508	500	508	12,100	508
2002-07-23	505	509	500	506	25,800	506
2002-07-22	490	505	487	503	21,200	503
2002-07-19	505	507	496	505	30,700	505
2002-07-18	500	515	500	511	49,000	511
2002-07-17	499	499	485	498	40,800	498
2002-07-16	506	510	485	500	32,100	500
2002-07-15	505	518	500	515	151,800	515
2002-07-12	476	511	476	502	105,300	502
2002-07-11	463	480	457	471	45,500	471
2002-07-10	457	462	457	457	3,400	457
2002-07-09	461	466	454	456	20,400	456
2002-07-08	466	467	458	460	15,200	460
2002-07-05	460	464	459	464	12,600	464
2002-07-04	464	464	455	460	7,900	460
2002-07-03	456	470	456	461	20,600	461
2002-07-02	467	467	460	466	7,000	466
2002-07-01	446	460	446	460	7,600	460
2002-06-28	453	454	443	445	16,000	445
2002-06-27	450	450	442	443	6,000	443
2002-06-26	460	460	450	450	7,200	450
2002-06-25	443	460	443	460	3,200	460
2002-06-24	440	452	440	445	8,100	445
2002-06-21	462	462	445	445	18,900	445
2002-06-20	469	470	465	470	20,200	470
2002-06-19	467	473	467	468	31,800	468
2002-06-18	463	474	463	468	15,500	468
2002-06-17	470	474	460	467	40,300	467
2002-06-14	464	470	456	460	37,500	460
2002-06-13	470	470	465	466	25,700	466
2002-06-12	460	469	460	469	36,300	469
2002-06-11	452	460	451	455	40,200	455
2002-06-10	465	467	462	462	11,600	462
2002-06-07	476	476	462	470	47,500	470
2002-06-06	474	490	471	480	176,200	480
2002-06-05	446	461	446	460	106,800	460
2002-06-04	430	440	430	440	20,000	440
2002-06-03	427	434	427	428	17,600	428
2002-05-31	424	430	424	426	13,800	426
2002-05-30	426	427	420	424	9,900	424
2002-05-29	423	430	420	428	24,600	428
2002-05-28	428	428	421	421	15,800	421
2002-05-27	430	434	427	427	19,900	427
2002-05-24	427	433	427	433	20,400	433
2002-05-23	435	440	427	437	16,900	437
2002-05-22	440	440	430	440	38,600	440
2002-05-21	449	450	446	446	40,100	446
2002-05-20	439	450	435	448	73,600	448
2002-05-17	435	438	430	434	76,200	434
2002-05-16	430	431	420	425	74,700	425
2002-05-15	418	444	415	430	64,300	430
2002-05-14	419	419	412	418	2,700	418
2002-05-13	420	420	416	418	15,600	418
2002-05-10	415	420	414	418	24,900	418
2002-05-09	418	418	411	412	5,700	412
2002-05-08	407	415	407	414	11,900	414
2002-05-07	410	410	405	406	5,300	406
2002-05-02	412	412	404	405	9,200	405
2002-05-01	415	415	408	413	30,500	413
2002-04-30	406	407	400	400	5,200	400
2002-04-26	402	407	402	406	1,600	406
2002-04-25	401	409	400	401	7,900	401
2002-04-24	405	405	401	401	3,100	401
2002-04-23	402	405	400	405	19,700	405
2002-04-22	396	404	396	403	6,200	403
2002-04-19	395	404	395	400	4,000	400
2002-04-18	398	398	395	395	2,000	395
2002-04-17	396	400	395	399	5,900	399
2002-04-16	403	403	393	399	9,500	399
2002-04-15	400	406	400	406	700	406
2002-04-12	399	407	398	398	2,900	398
2002-04-11	400	408	400	408	3,100	408
2002-04-10	400	409	397	409	9,700	409
2002-04-09	408	410	400	400	11,100	400
2002-04-08	397	407	397	407	5,400	407
2002-04-05	400	400	395	395	4,300	395
2002-04-04	400	400	391	400	12,200	400
2002-04-03	401	410	396	396	6,000	396
2002-04-02	390	399	390	399	7,000	399
2002-04-01	401	408	386	390	31,900	390
2002-03-29	416	416	412	415	5,700	415
2002-03-28	422	422	415	416	9,700	416
2002-03-27	419	422	417	419	14,700	419
2002-03-26	421	423	417	417	20,200	417
2002-03-25	430	430	425	425	22,300	425
2002-03-22	418	423	416	421	47,800	421
2002-03-20	412	430	412	417	48,800	417
2002-03-19	419	420	415	416	24,700	416
2002-03-18	418	420	416	420	11,500	420
2002-03-15	419	419	410	412	12,800	412
2002-03-14	420	420	411	411	23,400	411
2002-03-13	405	420	405	420	37,700	420
2002-03-12	407	407	400	400	26,000	400
2002-03-11	405	405	399	404	20,500	404
2002-03-08	405	405	401	402	8,800	402
2002-03-07	397	415	397	405	9,000	405
2002-03-06	398	398	396	396	17,600	396
2002-03-05	400	400	397	399	13,300	399
2002-03-04	397	420	380	419	14,000	419
2002-03-01	399	400	395	395	5,800	395
2002-02-28	400	400	390	399	5,700	399
2002-02-27	393	396	391	396	8,400	396
2002-02-26	409	409	390	400	6,200	400
2002-02-25	403	410	403	403	9,400	403
2002-02-22	403	411	403	404	7,000	404
2002-02-21	403	403	400	403	10,300	403
2002-02-20	403	403	401	401	1,300	401
2002-02-19	420	420	405	405	4,400	405
2002-02-18	410	410	400	401	7,600	401
2002-02-15	416	420	407	407	12,000	407
2002-02-14	425	425	420	420	2,000	420
2002-02-13	420	425	420	425	11,300	425
2002-02-12	420	430	420	425	10,200	425
2002-02-08	395	419	395	419	9,200	419
2002-02-07	380	394	380	394	8,300	394
2002-02-06	390	393	390	390	15,600	390
2002-02-05	385	388	380	385	30,900	385
2002-02-04	420	420	390	395	29,000	395
2002-02-01	420	423	410	410	37,100	410
2002-01-31	412	418	412	418	7,200	418
2002-01-30	420	421	410	416	18,700	416
2002-01-29	415	425	412	420	22,700	420
2002-01-28	420	425	415	415	22,800	415
2002-01-25	428	428	420	421	17,100	421
2002-01-24	443	447	430	430	27,100	430
2002-01-23	450	452	437	448	77,200	448
2002-01-22	420	456	420	441	86,300	441
2002-01-21	440	442	426	426	67,100	426
2002-01-18	419	435	410	430	74,600	430
2002-01-17	410	419	405	412	18,300	412
2002-01-16	400	410	400	410	13,600	410
2002-01-15	411	411	398	398	16,600	398
2002-01-11	407	411	401	411	25,700	411
2002-01-10	419	423	405	410	35,100	410
2002-01-09	415	436	401	417	96,400	417
2002-01-08	387	429	387	420	83,000	420
2002-01-07	380	387	379	387	32,200	387
2002-01-04	380	380	378	378	4,600	378

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