5951 ダイニチ工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	497	497	491	491	5,100	491
2003-12-29	492	495	490	491	9,400	491
2003-12-26	487	492	484	492	7,000	492
2003-12-25	480	486	479	482	9,400	482
2003-12-24	477	490	476	485	7,900	485
2003-12-22	493	493	476	487	12,600	487
2003-12-19	482	488	481	488	22,700	488
2003-12-18	477	483	475	483	5,500	483
2003-12-17	483	489	476	477	13,100	477
2003-12-16	481	488	476	482	15,300	482
2003-12-15	490	497	487	490	9,900	490
2003-12-12	487	494	487	493	22,300	493
2003-12-11	482	494	482	494	3,300	494
2003-12-10	497	497	475	487	13,700	487
2003-12-09	496	497	481	495	9,700	495
2003-12-08	496	496	482	489	7,400	489
2003-12-05	487	487	480	481	10,100	481
2003-12-04	489	489	482	482	6,000	482
2003-12-03	484	489	481	489	4,800	489
2003-12-02	498	498	481	488	13,000	488
2003-12-01	490	504	488	499	24,100	499
2003-11-28	476	495	476	490	10,200	490
2003-11-27	481	482	475	475	5,200	475
2003-11-26	480	484	477	479	11,500	479
2003-11-25	480	481	467	480	6,700	480
2003-11-21	475	475	466	467	5,900	467
2003-11-20	460	473	460	473	15,200	473
2003-11-19	461	462	454	460	7,200	460
2003-11-18	460	461	448	453	10,000	453
2003-11-17	484	484	457	466	10,600	466
2003-11-14	480	490	476	479	10,900	479
2003-11-13	487	487	475	485	6,400	485
2003-11-12	493	493	482	486	7,700	486
2003-11-11	499	499	487	496	8,500	496
2003-11-10	495	503	495	496	2,000	496
2003-11-07	501	504	496	497	6,200	497
2003-11-06	496	502	496	496	3,800	496
2003-11-05	504	504	498	501	2,200	501
2003-11-04	498	504	498	504	4,100	504
2003-10-31	500	503	496	496	4,900	496
2003-10-30	503	504	498	498	5,800	498
2003-10-29	507	507	500	501	5,800	501
2003-10-28	497	507	495	500	25,700	500
2003-10-27	499	506	495	496	8,800	496
2003-10-24	510	510	495	497	14,100	497
2003-10-23	502	503	496	497	14,100	497
2003-10-22	505	508	503	503	2,900	503
2003-10-21	501	510	501	503	19,200	503
2003-10-20	505	510	499	499	12,600	499
2003-10-17	510	510	501	505	6,200	505
2003-10-16	505	510	503	507	5,300	507
2003-10-15	494	508	494	500	20,500	500
2003-10-14	510	510	503	503	3,200	503
2003-10-10	501	510	501	510	10,300	510
2003-10-09	510	512	509	510	8,800	510
2003-10-08	506	510	506	510	9,100	510
2003-10-07	510	511	505	506	7,400	506
2003-10-06	515	515	506	506	23,100	506
2003-10-03	512	515	507	515	3,000	515
2003-10-02	515	515	510	515	7,500	515
2003-10-01	517	517	509	509	4,700	509
2003-09-30	514	515	501	510	4,900	510
2003-09-29	501	505	499	499	5,300	499
2003-09-26	501	510	499	499	5,900	499
2003-09-25	498	522	498	505	10,900	505
2003-09-24	529	529	497	497	7,500	497
2003-09-22	521	530	521	525	9,700	525
2003-09-19	504	530	502	521	24,000	521
2003-09-18	505	505	493	495	11,600	495
2003-09-17	495	505	495	500	8,600	500
2003-09-16	495	501	495	499	3,400	499
2003-09-12	493	496	491	492	21,400	492
2003-09-11	498	504	492	493	5,200	493
2003-09-10	500	500	494	498	6,500	498
2003-09-09	500	503	490	501	11,200	501
2003-09-08	496	499	495	497	10,500	497
2003-09-05	496	497	493	493	9,200	493
2003-09-04	490	492	489	490	19,000	490
2003-09-03	486	493	485	490	11,100	490
2003-09-02	497	497	482	485	3,000	485
2003-09-01	487	494	487	494	34,700	494
2003-08-29	489	489	486	487	20,300	487
2003-08-28	485	486	484	484	8,000	484
2003-08-27	486	492	485	486	7,300	486
2003-08-26	493	494	486	491	5,200	491
2003-08-25	492	497	490	493	11,900	493
2003-08-22	495	495	488	490	9,400	490
2003-08-21	495	495	485	493	2,300	493
2003-08-20	488	495	482	489	3,300	489
2003-08-19	484	494	482	494	6,200	494
2003-08-18	489	490	482	483	1,300	483
2003-08-15	476	485	476	481	9,600	481
2003-08-14	496	496	491	491	6,600	491
2003-08-13	493	493	478	489	2,800	489
2003-08-12	476	485	473	476	3,000	476
2003-08-11	475	477	473	473	5,300	473
2003-08-08	474	476	473	474	6,800	474
2003-08-07	489	489	474	474	3,000	474
2003-08-06	489	490	476	484	2,300	484
2003-08-05	495	500	483	488	7,400	488
2003-08-04	490	500	490	495	4,900	495
2003-08-01	507	508	492	492	19,800	492
2003-07-31	495	508	493	507	33,100	507
2003-07-30	476	495	476	493	5,300	493
2003-07-29	493	498	476	481	10,500	481
2003-07-28	495	498	493	493	8,300	493
2003-07-25	490	495	486	490	8,500	490
2003-07-24	496	496	486	495	8,000	495
2003-07-23	486	493	484	486	9,500	486
2003-07-22	497	497	481	490	4,700	490
2003-07-18	495	495	489	492	5,900	492
2003-07-17	487	490	473	488	4,800	488
2003-07-16	493	493	481	482	7,100	482
2003-07-15	499	499	478	478	12,900	478
2003-07-14	488	493	487	487	5,400	487
2003-07-11	481	495	481	485	8,600	485
2003-07-10	497	499	487	499	2,700	499
2003-07-09	496	500	494	498	19,000	498
2003-07-08	500	500	490	497	12,300	497
2003-07-07	491	500	491	497	20,800	497
2003-07-04	492	494	478	488	6,200	488
2003-07-03	498	500	480	484	10,500	484
2003-07-02	490	495	486	495	36,000	495
2003-07-01	483	490	483	486	9,400	486
2003-06-30	481	485	480	483	49,700	483
2003-06-27	480	480	476	480	6,600	480
2003-06-26	475	478	470	471	4,400	471
2003-06-25	472	485	472	475	13,200	475
2003-06-24	476	481	475	475	8,900	475
2003-06-23	480	481	477	477	15,200	477
2003-06-20	474	478	474	478	12,300	478
2003-06-19	475	478	471	471	9,200	471
2003-06-18	469	476	468	468	12,600	468
2003-06-17	468	472	460	468	9,400	468
2003-06-16	452	466	452	466	22,000	466
2003-06-13	468	468	455	455	31,800	455
2003-06-12	460	466	456	464	12,300	464
2003-06-11	467	467	455	459	30,900	459
2003-06-10	462	468	461	462	2,700	462
2003-06-09	470	470	465	468	5,400	468
2003-06-06	467	475	463	475	7,900	475
2003-06-05	465	469	462	466	10,100	466
2003-06-04	475	479	456	462	8,200	462
2003-06-03	481	481	474	474	24,400	474
2003-06-02	465	485	463	485	19,300	485
2003-05-30	465	471	463	470	10,400	470
2003-05-29	468	468	459	460	7,300	460
2003-05-28	453	467	453	465	5,100	465
2003-05-27	457	460	452	454	4,300	454
2003-05-26	455	460	455	460	2,100	460
2003-05-23	449	454	446	454	3,400	454
2003-05-22	450	456	446	448	24,200	448
2003-05-21	456	456	452	452	3,500	452
2003-05-20	457	458	455	456	4,400	456
2003-05-19	457	464	450	458	10,300	458
2003-05-16	458	459	454	457	3,800	457
2003-05-15	460	460	447	456	20,000	456
2003-05-14	460	468	450	450	7,500	450
2003-05-13	458	459	449	452	7,700	452
2003-05-12	449	457	449	457	5,000	457
2003-05-09	446	455	446	455	7,700	455
2003-05-08	448	470	446	455	22,300	455
2003-05-07	459	459	445	448	6,500	448
2003-05-06	459	466	459	463	7,600	463
2003-05-02	448	452	441	450	4,900	450
2003-05-01	437	459	437	445	6,900	445
2003-04-30	449	450	440	446	6,300	446
2003-04-28	449	450	445	448	2,800	448
2003-04-25	463	470	450	450	5,600	450
2003-04-24	470	473	463	464	2,500	464
2003-04-23	470	470	461	461	2,500	461
2003-04-22	467	470	466	467	7,900	467
2003-04-21	467	469	458	466	13,500	466
2003-04-18	459	462	457	462	11,100	462
2003-04-17	471	472	454	459	12,400	459
2003-04-16	475	490	467	480	21,500	480
2003-04-15	462	475	454	475	6,700	475
2003-04-14	466	466	456	460	8,300	460
2003-04-11	466	470	461	468	9,100	468
2003-04-10	470	470	460	466	2,500	466
2003-04-09	467	472	460	472	4,500	472
2003-04-08	474	474	460	467	5,400	467
2003-04-07	477	479	475	475	1,300	475
2003-04-04	470	480	469	477	5,900	477
2003-04-03	473	473	466	470	2,600	470
2003-04-02	461	474	461	474	1,400	474
2003-04-01	467	472	460	460	4,200	460
2003-03-31	489	490	465	466	10,700	466
2003-03-28	467	490	467	490	18,000	490
2003-03-27	467	472	464	471	7,100	471
2003-03-26	458	473	458	469	5,800	469
2003-03-25	478	481	470	470	37,100	470
2003-03-24	470	480	466	476	45,300	476
2003-03-20	471	475	470	470	8,800	470
2003-03-19	467	473	456	472	6,700	472
2003-03-18	475	483	467	472	9,200	472
2003-03-17	457	480	454	478	18,500	478
2003-03-14	451	461	451	457	33,600	457
2003-03-13	485	486	475	476	13,800	476
2003-03-12	475	490	475	489	12,400	489
2003-03-11	468	492	467	486	16,800	486
2003-03-10	468	472	465	468	12,100	468
2003-03-07	495	495	470	473	11,100	473
2003-03-06	514	514	499	501	45,900	501
2003-03-05	500	520	497	513	108,600	513
2003-03-04	464	500	458	496	94,400	496
2003-03-03	470	475	449	449	310,200	449
2003-02-28	455	495	452	495	654,400	495
2003-02-27	447	456	445	450	247,400	450
2003-02-26	465	468	450	455	99,800	455
2003-02-25	478	478	458	460	71,200	460
2003-02-24	495	500	470	480	81,000	480
2003-02-21	480	491	472	490	172,000	490
2003-02-20	440	440	420	430	199,700	430
2003-02-19	481	481	475	477	28,700	477
2003-02-18	483	485	478	482	17,400	482
2003-02-17	485	496	484	485	61,400	485
2003-02-14	482	485	476	485	9,300	485
2003-02-13	478	483	471	483	79,200	483
2003-02-12	500	508	489	489	79,300	489
2003-02-10	476	492	476	492	37,400	492
2003-02-07	466	470	466	470	5,000	470
2003-02-06	463	475	463	465	10,100	465
2003-02-05	463	465	459	463	11,600	463
2003-02-04	452	458	452	458	11,000	458
2003-02-03	437	451	436	451	19,200	451
2003-01-31	432	435	430	431	15,100	431
2003-01-30	428	433	425	432	30,500	432
2003-01-29	434	440	430	433	18,000	433
2003-01-28	423	439	421	439	8,200	439
2003-01-27	420	428	419	425	12,000	425
2003-01-24	417	428	416	425	16,200	425
2003-01-23	419	419	415	418	6,000	418
2003-01-22	418	420	417	420	9,000	420
2003-01-21	422	422	420	421	13,400	421
2003-01-20	423	425	423	423	8,500	423
2003-01-17	427	430	427	430	17,800	430
2003-01-16	430	430	427	427	64,100	427
2003-01-15	430	432	428	432	28,700	432
2003-01-14	435	435	423	430	9,400	430
2003-01-10	433	436	433	436	8,100	436
2003-01-09	432	435	430	433	21,500	433
2003-01-08	436	438	432	432	4,300	432
2003-01-07	432	441	432	441	7,100	441
2003-01-06	431	446	431	441	4,600	441

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