5951 ダイニチ工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	602	610	599	605	23,600	605
2004-12-29	595	603	594	602	25,400	602
2004-12-28	585	592	585	592	5,400	592
2004-12-27	587	590	580	590	17,300	590
2004-12-24	589	594	584	587	24,000	587
2004-12-22	586	590	577	587	18,600	587
2004-12-21	582	586	579	580	9,300	580
2004-12-20	580	580	575	576	8,200	576
2004-12-17	566	578	566	578	6,600	578
2004-12-16	560	566	560	565	12,400	565
2004-12-15	570	570	530	560	8,700	560
2004-12-14	570	570	565	570	13,400	570
2004-12-13	568	580	567	571	14,000	571
2004-12-10	582	585	581	582	24,800	582
2004-12-09	582	585	581	584	7,700	584
2004-12-08	582	587	581	584	7,500	584
2004-12-07	590	591	583	586	8,700	586
2004-12-06	582	587	581	587	9,700	587
2004-12-03	586	586	580	585	7,800	585
2004-12-02	594	594	583	589	8,600	589
2004-12-01	587	599	587	590	13,800	590
2004-11-30	598	599	595	597	18,700	597
2004-11-29	591	598	585	595	12,500	595
2004-11-26	595	595	589	593	12,200	593
2004-11-25	590	595	585	593	18,000	593
2004-11-24	586	590	584	584	12,800	584
2004-11-22	590	592	583	586	22,600	586
2004-11-19	600	600	592	593	10,600	593
2004-11-18	596	602	591	598	28,600	598
2004-11-17	592	603	591	597	28,700	597
2004-11-16	610	610	600	602	25,100	602
2004-11-15	620	620	607	615	27,600	615
2004-11-12	600	604	598	601	17,800	601
2004-11-11	609	610	597	601	25,100	601
2004-11-10	602	618	590	610	28,100	610
2004-11-09	628	628	615	620	15,600	620
2004-11-08	629	637	625	628	22,700	628
2004-11-05	631	632	628	629	30,600	629
2004-11-04	618	625	605	624	38,300	624
2004-11-02	632	640	611	620	104,600	620
2004-11-01	605	697	603	662	258,700	662
2004-10-29	593	600	593	599	35,200	599
2004-10-28	584	589	580	589	20,000	589
2004-10-27	585	589	582	582	11,800	582
2004-10-26	581	590	580	584	11,800	584
2004-10-25	594	596	585	585	16,900	585
2004-10-22	598	598	595	597	31,600	597
2004-10-21	595	597	594	595	25,100	595
2004-10-20	594	594	589	593	31,700	593
2004-10-19	590	595	587	594	20,300	594
2004-10-18	597	597	587	590	32,600	590
2004-10-15	565	600	565	587	61,900	587
2004-10-14	565	568	562	566	18,900	566
2004-10-13	560	569	556	564	15,300	564
2004-10-12	558	563	557	559	8,200	559
2004-10-08	570	572	567	568	6,200	568
2004-10-07	571	573	569	571	9,200	571
2004-10-06	570	573	565	571	22,400	571
2004-10-05	570	570	560	568	29,300	568
2004-10-04	570	571	560	566	15,700	566
2004-10-01	571	574	566	570	14,800	570
2004-09-30	568	573	568	568	30,700	568
2004-09-29	560	569	560	566	19,700	566
2004-09-28	551	569	550	558	32,700	558
2004-09-27	547	551	547	551	17,100	551
2004-09-24	537	544	537	544	14,800	544
2004-09-22	540	543	526	537	27,400	537
2004-09-21	548	550	543	545	9,000	545
2004-09-17	544	550	541	550	19,500	550
2004-09-16	542	545	540	542	10,400	542
2004-09-15	545	551	545	546	21,600	546
2004-09-14	550	550	541	548	17,700	548
2004-09-13	550	553	545	548	26,200	548
2004-09-10	550	550	543	548	59,400	548
2004-09-09	550	553	545	546	38,900	546
2004-09-08	544	549	544	548	24,500	548
2004-09-07	548	548	543	544	8,900	544
2004-09-06	543	547	536	547	33,500	547
2004-09-03	544	545	531	545	29,300	545
2004-09-02	540	546	532	543	38,600	543
2004-09-01	536	539	531	539	7,100	539
2004-08-31	535	536	531	532	3,100	532
2004-08-30	535	536	534	535	5,100	535
2004-08-27	538	538	528	535	5,500	535
2004-08-26	538	538	530	535	15,200	535
2004-08-25	535	540	532	538	6,700	538
2004-08-24	539	540	528	532	6,400	532
2004-08-23	535	536	525	534	4,100	534
2004-08-20	525	535	525	529	15,200	529
2004-08-19	535	535	527	533	11,800	533
2004-08-18	530	530	524	530	9,700	530
2004-08-17	532	532	525	530	21,800	530
2004-08-16	531	535	528	531	6,100	531
2004-08-13	530	530	521	530	5,300	530
2004-08-12	535	542	528	535	11,700	535
2004-08-11	535	538	525	538	8,700	538
2004-08-10	516	530	516	525	7,400	525
2004-08-09	520	525	515	525	13,700	525
2004-08-06	520	529	520	522	9,100	522
2004-08-05	529	529	521	529	6,100	529
2004-08-04	539	539	524	530	37,500	530
2004-08-03	541	544	532	539	15,700	539
2004-08-02	529	534	529	533	13,600	533
2004-07-30	524	530	523	529	15,600	529
2004-07-29	522	524	520	522	10,300	522
2004-07-28	521	523	516	520	6,900	520
2004-07-27	521	522	516	516	12,600	516
2004-07-26	520	520	516	519	7,100	519
2004-07-23	519	525	514	520	7,300	520
2004-07-22	525	527	516	517	7,600	517
2004-07-21	515	524	515	524	15,400	524
2004-07-20	518	521	511	511	8,800	511
2004-07-16	520	523	513	521	8,000	521
2004-07-15	516	522	515	515	7,500	515
2004-07-14	530	532	521	521	12,600	521
2004-07-13	530	530	525	528	5,000	528
2004-07-12	530	530	522	530	9,500	530
2004-07-09	529	529	515	522	15,900	522
2004-07-08	519	530	514	519	11,200	519
2004-07-07	525	527	520	520	15,900	520
2004-07-06	532	545	526	526	22,200	526
2004-07-05	538	551	526	532	67,700	532
2004-07-02	536	538	533	534	23,800	534
2004-07-01	525	535	525	534	42,500	534
2004-06-30	520	528	520	526	18,700	526
2004-06-29	515	528	514	526	32,800	526
2004-06-28	510	514	507	514	19,000	514
2004-06-25	512	512	505	507	7,700	507
2004-06-24	507	512	505	508	11,400	508
2004-06-23	505	512	505	507	9,300	507
2004-06-22	508	508	504	506	5,300	506
2004-06-21	501	510	500	508	21,700	508
2004-06-18	499	503	496	496	13,500	496
2004-06-17	498	500	496	498	11,400	498
2004-06-16	496	500	495	496	5,600	496
2004-06-15	496	501	491	491	19,100	491
2004-06-14	500	505	496	502	28,200	502
2004-06-11	495	505	495	495	40,700	495
2004-06-10	494	505	494	505	8,800	505
2004-06-09	505	505	501	501	7,700	501
2004-06-08	500	505	498	500	15,800	500
2004-06-07	495	500	483	500	18,900	500
2004-06-04	490	494	484	494	6,300	494
2004-06-03	484	509	482	486	24,300	486
2004-06-02	488	490	488	489	8,600	489
2004-06-01	489	493	486	489	10,700	489
2004-05-31	489	490	483	488	8,900	488
2004-05-28	482	489	481	489	14,500	489
2004-05-27	479	481	479	481	8,700	481
2004-05-26	475	483	475	478	9,400	478
2004-05-25	477	478	474	475	9,000	475
2004-05-24	483	487	479	482	6,100	482
2004-05-21	479	483	478	483	6,800	483
2004-05-20	487	487	472	479	18,300	479
2004-05-19	472	480	466	472	10,700	472
2004-05-18	486	486	467	467	15,800	467
2004-05-17	488	488	471	472	18,500	472
2004-05-14	475	475	473	473	11,100	473
2004-05-13	483	483	475	475	15,600	475
2004-05-12	477	485	475	483	8,900	483
2004-05-11	471	477	471	475	15,900	475
2004-05-10	490	494	477	481	27,400	481
2004-05-07	500	500	492	492	8,200	492
2004-05-06	505	505	499	500	11,400	500
2004-04-30	507	510	503	505	23,100	505
2004-04-28	510	512	505	505	8,800	505
2004-04-27	503	512	503	510	8,700	510
2004-04-26	504	514	504	509	11,900	509
2004-04-23	515	515	511	514	11,500	514
2004-04-22	516	518	514	515	5,000	515
2004-04-21	516	516	512	513	5,100	513
2004-04-20	512	517	510	516	6,400	516
2004-04-19	516	520	510	511	20,900	511
2004-04-16	520	522	514	516	5,700	516
2004-04-15	520	521	510	510	12,300	510
2004-04-14	516	521	516	520	11,600	520
2004-04-13	520	521	515	518	14,500	518
2004-04-12	515	520	515	520	9,600	520
2004-04-09	517	520	513	514	19,600	514
2004-04-08	520	523	518	521	9,700	521
2004-04-07	521	522	518	520	9,000	520
2004-04-06	517	521	514	521	22,300	521
2004-04-05	519	522	514	518	12,600	518
2004-04-02	512	520	512	519	24,600	519
2004-04-01	519	519	513	515	10,100	515
2004-03-31	515	519	510	519	23,600	519
2004-03-30	515	515	510	515	18,600	515
2004-03-29	518	520	515	515	13,200	515
2004-03-26	525	528	512	518	54,100	518
2004-03-25	528	528	523	525	14,600	525
2004-03-24	520	525	516	520	22,800	520
2004-03-23	518	519	515	516	11,400	516
2004-03-22	520	521	519	519	12,600	519
2004-03-19	519	524	518	519	25,200	519
2004-03-18	522	523	516	523	23,700	523
2004-03-17	513	522	513	522	18,300	522
2004-03-16	523	523	516	518	20,100	518
2004-03-15	524	525	512	519	7,800	519
2004-03-12	515	525	513	514	30,700	514
2004-03-11	520	520	515	517	12,900	517
2004-03-10	520	522	516	517	11,800	517
2004-03-09	525	525	515	519	21,500	519
2004-03-08	516	530	514	515	24,900	515
2004-03-05	514	514	506	513	22,200	513
2004-03-04	510	518	510	510	29,100	510
2004-03-03	514	514	505	507	21,100	507
2004-03-02	514	514	503	504	16,300	504
2004-03-01	505	515	503	515	41,000	515
2004-02-27	500	504	500	503	35,300	503
2004-02-26	495	500	494	500	12,000	500
2004-02-25	494	498	485	495	10,700	495
2004-02-24	490	498	486	494	13,900	494
2004-02-23	505	505	498	498	19,200	498
2004-02-20	500	505	495	500	25,300	500
2004-02-19	490	500	487	495	27,700	495
2004-02-18	485	490	485	489	14,300	489
2004-02-17	483	489	483	488	4,700	488
2004-02-16	480	485	480	482	16,500	482
2004-02-13	491	495	490	490	14,100	490
2004-02-12	491	491	488	490	11,500	490
2004-02-10	492	492	483	483	4,500	483
2004-02-09	485	490	483	485	9,600	485
2004-02-06	486	494	484	493	11,300	493
2004-02-05	491	491	485	491	6,700	491
2004-02-04	491	491	487	487	14,900	487
2004-02-03	493	493	482	490	10,400	490
2004-02-02	490	491	488	491	10,500	491
2004-01-30	487	490	485	486	15,400	486
2004-01-29	485	488	485	485	18,900	485
2004-01-28	483	486	482	484	7,000	484
2004-01-27	485	487	480	484	21,900	484
2004-01-26	486	488	482	483	8,500	483
2004-01-23	476	484	476	481	13,200	481
2004-01-22	489	489	478	479	31,200	479
2004-01-21	486	492	485	485	9,700	485
2004-01-20	488	492	485	492	12,300	492
2004-01-19	482	492	482	486	6,200	486
2004-01-16	483	488	482	482	6,700	482
2004-01-15	494	494	480	482	24,500	482
2004-01-14	487	491	487	489	5,600	489
2004-01-13	494	494	485	486	14,100	486
2004-01-09	490	490	482	485	8,800	485
2004-01-08	483	490	483	485	12,200	485
2004-01-07	486	495	482	485	6,200	485
2004-01-06	494	496	480	486	16,300	486
2004-01-05	496	497	491	491	13,700	491

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