5951 ダイニチ工業(株) の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 1,635 | 1,640 | 1,590 | 1,607 | 28,100 | 1,607 |
2005-12-29 | 1,670 | 1,670 | 1,621 | 1,623 | 40,200 | 1,623 |
2005-12-28 | 1,591 | 1,641 | 1,580 | 1,610 | 44,100 | 1,610 |
2005-12-27 | 1,634 | 1,688 | 1,576 | 1,621 | 142,400 | 1,621 |
2005-12-26 | 1,663 | 1,678 | 1,580 | 1,634 | 164,800 | 1,634 |
2005-12-22 | 1,473 | 1,493 | 1,469 | 1,493 | 74,500 | 1,493 |
2005-12-21 | 1,490 | 1,499 | 1,451 | 1,465 | 114,600 | 1,465 |
2005-12-20 | 1,465 | 1,497 | 1,454 | 1,482 | 279,300 | 1,482 |
2005-12-19 | 1,300 | 1,458 | 1,299 | 1,410 | 402,900 | 1,410 |
2005-12-16 | 1,271 | 1,285 | 1,262 | 1,273 | 13,600 | 1,273 |
2005-12-15 | 1,277 | 1,290 | 1,270 | 1,271 | 23,900 | 1,271 |
2005-12-14 | 1,294 | 1,294 | 1,271 | 1,277 | 40,700 | 1,277 |
2005-12-13 | 1,298 | 1,300 | 1,270 | 1,277 | 30,000 | 1,277 |
2005-12-12 | 1,231 | 1,281 | 1,231 | 1,272 | 41,100 | 1,272 |
2005-12-09 | 1,229 | 1,230 | 1,200 | 1,221 | 43,500 | 1,221 |
2005-12-08 | 1,243 | 1,243 | 1,200 | 1,228 | 23,100 | 1,228 |
2005-12-07 | 1,269 | 1,275 | 1,220 | 1,243 | 39,100 | 1,243 |
2005-12-06 | 1,290 | 1,290 | 1,240 | 1,258 | 32,200 | 1,258 |
2005-12-05 | 1,295 | 1,299 | 1,260 | 1,284 | 27,700 | 1,284 |
2005-12-02 | 1,306 | 1,313 | 1,263 | 1,301 | 19,200 | 1,301 |
2005-12-01 | 1,300 | 1,314 | 1,297 | 1,314 | 30,100 | 1,314 |
2005-11-30 | 1,300 | 1,307 | 1,290 | 1,299 | 20,700 | 1,299 |
2005-11-29 | 1,297 | 1,299 | 1,277 | 1,285 | 16,700 | 1,285 |
2005-11-28 | 1,280 | 1,298 | 1,261 | 1,277 | 13,300 | 1,277 |
2005-11-25 | 1,252 | 1,283 | 1,250 | 1,270 | 18,800 | 1,270 |
2005-11-24 | 1,318 | 1,318 | 1,205 | 1,245 | 28,800 | 1,245 |
2005-11-22 | 1,263 | 1,304 | 1,262 | 1,280 | 34,800 | 1,280 |
2005-11-21 | 1,300 | 1,301 | 1,251 | 1,255 | 38,400 | 1,255 |
2005-11-18 | 1,245 | 1,320 | 1,245 | 1,300 | 45,900 | 1,300 |
2005-11-17 | 1,170 | 1,260 | 1,169 | 1,250 | 88,000 | 1,250 |
2005-11-16 | 1,168 | 1,169 | 1,131 | 1,169 | 17,900 | 1,169 |
2005-11-15 | 1,189 | 1,195 | 1,171 | 1,171 | 13,800 | 1,171 |
2005-11-14 | 1,195 | 1,195 | 1,181 | 1,187 | 19,400 | 1,187 |
2005-11-11 | 1,140 | 1,189 | 1,132 | 1,179 | 31,900 | 1,179 |
2005-11-10 | 1,198 | 1,200 | 1,150 | 1,159 | 31,300 | 1,159 |
2005-11-09 | 1,190 | 1,195 | 1,179 | 1,183 | 27,100 | 1,183 |
2005-11-08 | 1,150 | 1,180 | 1,150 | 1,179 | 39,500 | 1,179 |
2005-11-07 | 1,128 | 1,158 | 1,127 | 1,150 | 31,800 | 1,150 |
2005-11-04 | 1,105 | 1,130 | 1,103 | 1,116 | 34,000 | 1,116 |
2005-11-02 | 1,103 | 1,129 | 1,103 | 1,121 | 28,200 | 1,121 |
2005-11-01 | 1,100 | 1,120 | 1,097 | 1,119 | 40,200 | 1,119 |
2005-10-31 | 1,084 | 1,110 | 1,084 | 1,102 | 57,600 | 1,102 |
2005-10-28 | 1,058 | 1,075 | 1,051 | 1,074 | 61,100 | 1,074 |
2005-10-27 | 1,057 | 1,060 | 1,035 | 1,045 | 51,100 | 1,045 |
2005-10-26 | 1,000 | 1,017 | 999 | 1,017 | 38,600 | 1,017 |
2005-10-25 | 1,000 | 1,005 | 997 | 999 | 41,100 | 999 |
2005-10-24 | 991 | 1,004 | 990 | 995 | 57,000 | 995 |
2005-10-21 | 960 | 985 | 950 | 985 | 54,800 | 985 |
2005-10-20 | 955 | 964 | 941 | 948 | 30,500 | 948 |
2005-10-19 | 962 | 964 | 952 | 952 | 33,800 | 952 |
2005-10-18 | 972 | 984 | 961 | 961 | 30,900 | 961 |
2005-10-17 | 978 | 981 | 971 | 972 | 14,300 | 972 |
2005-10-14 | 979 | 982 | 966 | 971 | 19,800 | 971 |
2005-10-13 | 972 | 975 | 962 | 975 | 29,200 | 975 |
2005-10-12 | 970 | 988 | 968 | 973 | 32,100 | 973 |
2005-10-11 | 961 | 970 | 957 | 965 | 18,100 | 965 |
2005-10-07 | 955 | 966 | 953 | 955 | 29,800 | 955 |
2005-10-06 | 965 | 970 | 952 | 956 | 30,800 | 956 |
2005-10-05 | 980 | 980 | 963 | 971 | 33,300 | 971 |
2005-10-04 | 981 | 984 | 977 | 979 | 17,700 | 979 |
2005-10-03 | 1,007 | 1,013 | 981 | 990 | 22,000 | 990 |
2005-09-30 | 995 | 1,000 | 976 | 994 | 22,200 | 994 |
2005-09-29 | 996 | 1,000 | 990 | 1,000 | 17,100 | 1,000 |
2005-09-28 | 997 | 1,000 | 991 | 996 | 9,000 | 996 |
2005-09-27 | 1,005 | 1,005 | 997 | 997 | 10,300 | 997 |
2005-09-26 | 1,000 | 1,005 | 998 | 1,005 | 17,200 | 1,005 |
2005-09-22 | 988 | 999 | 988 | 991 | 13,500 | 991 |
2005-09-21 | 993 | 998 | 991 | 991 | 15,900 | 991 |
2005-09-20 | 991 | 996 | 988 | 992 | 18,100 | 992 |
2005-09-16 | 995 | 997 | 990 | 991 | 14,100 | 991 |
2005-09-15 | 980 | 989 | 979 | 988 | 15,000 | 988 |
2005-09-14 | 981 | 985 | 977 | 979 | 9,200 | 979 |
2005-09-13 | 993 | 995 | 974 | 977 | 12,500 | 977 |
2005-09-12 | 985 | 998 | 980 | 987 | 21,900 | 987 |
2005-09-09 | 978 | 980 | 969 | 980 | 49,100 | 980 |
2005-09-08 | 953 | 973 | 953 | 966 | 20,100 | 966 |
2005-09-07 | 962 | 970 | 950 | 951 | 35,100 | 951 |
2005-09-06 | 973 | 974 | 964 | 964 | 14,600 | 964 |
2005-09-05 | 980 | 981 | 962 | 975 | 15,300 | 975 |
2005-09-02 | 986 | 986 | 980 | 981 | 11,400 | 981 |
2005-09-01 | 986 | 989 | 981 | 981 | 18,800 | 981 |
2005-08-31 | 990 | 990 | 981 | 981 | 14,300 | 981 |
2005-08-30 | 988 | 989 | 985 | 988 | 7,500 | 988 |
2005-08-29 | 996 | 996 | 981 | 982 | 17,100 | 982 |
2005-08-26 | 983 | 994 | 983 | 994 | 14,000 | 994 |
2005-08-25 | 985 | 995 | 980 | 983 | 16,500 | 983 |
2005-08-24 | 1,000 | 1,002 | 991 | 995 | 20,800 | 995 |
2005-08-23 | 992 | 1,000 | 990 | 993 | 14,200 | 993 |
2005-08-22 | 990 | 998 | 981 | 991 | 27,600 | 991 |
2005-08-19 | 1,001 | 1,001 | 991 | 991 | 10,400 | 991 |
2005-08-18 | 1,000 | 1,005 | 999 | 1,000 | 13,500 | 1,000 |
2005-08-17 | 1,005 | 1,007 | 998 | 998 | 11,500 | 998 |
2005-08-16 | 995 | 1,004 | 995 | 1,004 | 12,500 | 1,004 |
2005-08-15 | 999 | 1,013 | 980 | 995 | 26,300 | 995 |
2005-08-12 | 999 | 1,010 | 998 | 999 | 17,800 | 999 |
2005-08-11 | 999 | 1,001 | 996 | 997 | 15,100 | 997 |
2005-08-10 | 1,000 | 1,010 | 995 | 999 | 25,700 | 999 |
2005-08-09 | 980 | 1,010 | 980 | 1,000 | 39,200 | 1,000 |
2005-08-08 | 938 | 979 | 934 | 977 | 55,200 | 977 |
2005-08-05 | 1,006 | 1,008 | 987 | 988 | 34,400 | 988 |
2005-08-04 | 1,018 | 1,025 | 1,006 | 1,012 | 32,500 | 1,012 |
2005-08-03 | 1,020 | 1,029 | 1,015 | 1,017 | 27,400 | 1,017 |
2005-08-02 | 1,015 | 1,019 | 1,002 | 1,011 | 48,200 | 1,011 |
2005-08-01 | 991 | 1,004 | 991 | 1,001 | 50,500 | 1,001 |
2005-07-29 | 986 | 994 | 985 | 992 | 22,600 | 992 |
2005-07-28 | 993 | 998 | 986 | 986 | 8,500 | 986 |
2005-07-27 | 985 | 995 | 985 | 993 | 19,800 | 993 |
2005-07-26 | 990 | 995 | 988 | 992 | 8,000 | 992 |
2005-07-25 | 998 | 999 | 981 | 989 | 24,700 | 989 |
2005-07-22 | 1,000 | 1,004 | 990 | 995 | 39,600 | 995 |
2005-07-21 | 1,002 | 1,010 | 997 | 1,006 | 52,400 | 1,006 |
2005-07-20 | 990 | 1,001 | 990 | 996 | 47,600 | 996 |
2005-07-19 | 989 | 990 | 986 | 990 | 12,800 | 990 |
2005-07-15 | 990 | 991 | 986 | 986 | 19,800 | 986 |
2005-07-14 | 990 | 991 | 983 | 985 | 31,000 | 985 |
2005-07-13 | 987 | 990 | 977 | 990 | 26,100 | 990 |
2005-07-12 | 980 | 992 | 971 | 978 | 33,100 | 978 |
2005-07-11 | 970 | 972 | 958 | 967 | 22,100 | 967 |
2005-07-08 | 950 | 969 | 950 | 965 | 31,100 | 965 |
2005-07-07 | 951 | 956 | 939 | 953 | 47,300 | 953 |
2005-07-06 | 970 | 973 | 950 | 954 | 89,300 | 954 |
2005-07-05 | 970 | 995 | 965 | 976 | 169,000 | 976 |
2005-07-04 | 920 | 970 | 918 | 960 | 141,300 | 960 |
2005-07-01 | 916 | 919 | 915 | 915 | 19,800 | 915 |
2005-06-30 | 922 | 930 | 915 | 919 | 57,000 | 919 |
2005-06-29 | 918 | 923 | 913 | 921 | 67,800 | 921 |
2005-06-28 | 902 | 919 | 896 | 918 | 31,200 | 918 |
2005-06-27 | 933 | 933 | 912 | 912 | 23,800 | 912 |
2005-06-24 | 908 | 928 | 908 | 928 | 30,200 | 928 |
2005-06-23 | 925 | 934 | 913 | 928 | 31,400 | 928 |
2005-06-22 | 941 | 941 | 928 | 932 | 21,100 | 932 |
2005-06-21 | 937 | 945 | 935 | 938 | 27,700 | 938 |
2005-06-20 | 931 | 938 | 930 | 936 | 13,200 | 936 |
2005-06-17 | 925 | 930 | 925 | 927 | 22,800 | 927 |
2005-06-16 | 924 | 924 | 917 | 922 | 17,700 | 922 |
2005-06-15 | 919 | 921 | 913 | 917 | 24,500 | 917 |
2005-06-14 | 905 | 912 | 905 | 909 | 17,400 | 909 |
2005-06-13 | 910 | 910 | 903 | 905 | 13,200 | 905 |
2005-06-10 | 911 | 911 | 899 | 903 | 22,400 | 903 |
2005-06-09 | 902 | 911 | 896 | 896 | 34,000 | 896 |
2005-06-08 | 874 | 894 | 872 | 894 | 35,300 | 894 |
2005-06-07 | 881 | 888 | 871 | 879 | 36,800 | 879 |
2005-06-06 | 900 | 901 | 886 | 891 | 47,300 | 891 |
2005-06-03 | 911 | 912 | 893 | 900 | 33,100 | 900 |
2005-06-02 | 927 | 927 | 918 | 919 | 27,000 | 919 |
2005-06-01 | 925 | 927 | 916 | 927 | 30,400 | 927 |
2005-05-31 | 929 | 930 | 904 | 920 | 24,400 | 920 |
2005-05-30 | 904 | 925 | 903 | 921 | 36,600 | 921 |
2005-05-27 | 906 | 910 | 903 | 907 | 21,000 | 907 |
2005-05-26 | 918 | 918 | 903 | 907 | 38,400 | 907 |
2005-05-25 | 897 | 918 | 897 | 918 | 33,400 | 918 |
2005-05-24 | 920 | 920 | 896 | 903 | 43,200 | 903 |
2005-05-23 | 935 | 940 | 908 | 926 | 42,200 | 926 |
2005-05-20 | 932 | 932 | 920 | 921 | 33,600 | 921 |
2005-05-19 | 908 | 940 | 908 | 922 | 52,200 | 922 |
2005-05-18 | 913 | 913 | 893 | 893 | 106,300 | 893 |
2005-05-17 | 920 | 920 | 910 | 913 | 57,000 | 913 |
2005-05-16 | 900 | 925 | 896 | 919 | 96,100 | 919 |
2005-05-13 | 865 | 885 | 858 | 876 | 106,100 | 876 |
2005-05-12 | 850 | 869 | 850 | 857 | 22,000 | 857 |
2005-05-11 | 843 | 860 | 840 | 860 | 31,500 | 860 |
2005-05-10 | 825 | 848 | 825 | 848 | 56,600 | 848 |
2005-05-09 | 853 | 853 | 828 | 840 | 39,900 | 840 |
2005-05-06 | 854 | 857 | 828 | 852 | 36,500 | 852 |
2005-05-02 | 860 | 862 | 850 | 858 | 30,000 | 858 |
2005-04-28 | 858 | 864 | 856 | 860 | 25,400 | 860 |
2005-04-27 | 870 | 879 | 855 | 866 | 22,200 | 866 |
2005-04-26 | 875 | 882 | 863 | 874 | 44,200 | 874 |
2005-04-25 | 867 | 867 | 860 | 860 | 27,000 | 860 |
2005-04-22 | 871 | 875 | 863 | 869 | 44,900 | 869 |
2005-04-21 | 860 | 865 | 811 | 854 | 70,900 | 854 |
2005-04-20 | 886 | 900 | 871 | 875 | 138,500 | 875 |
2005-04-19 | 850 | 870 | 850 | 866 | 86,900 | 866 |
2005-04-18 | 829 | 842 | 815 | 836 | 133,000 | 836 |
2005-04-15 | 805 | 847 | 798 | 833 | 96,000 | 833 |
2005-04-14 | 798 | 813 | 792 | 813 | 64,700 | 813 |
2005-04-13 | 795 | 799 | 795 | 797 | 49,000 | 797 |
2005-04-12 | 792 | 796 | 792 | 795 | 29,300 | 795 |
2005-04-11 | 796 | 799 | 780 | 795 | 35,500 | 795 |
2005-04-08 | 788 | 800 | 788 | 796 | 70,400 | 796 |
2005-04-07 | 785 | 793 | 783 | 792 | 19,300 | 792 |
2005-04-06 | 795 | 798 | 785 | 785 | 37,900 | 785 |
2005-04-05 | 768 | 800 | 766 | 783 | 66,100 | 783 |
2005-04-04 | 750 | 760 | 746 | 760 | 19,800 | 760 |
2005-04-01 | 750 | 759 | 730 | 730 | 22,200 | 730 |
2005-03-31 | 719 | 730 | 719 | 730 | 26,600 | 730 |
2005-03-30 | 730 | 740 | 711 | 729 | 46,100 | 729 |
2005-03-29 | 762 | 762 | 732 | 750 | 23,300 | 750 |
2005-03-28 | 765 | 768 | 750 | 762 | 40,000 | 762 |
2005-03-25 | 763 | 771 | 755 | 768 | 45,000 | 768 |
2005-03-24 | 750 | 770 | 744 | 763 | 82,100 | 763 |
2005-03-23 | 730 | 735 | 728 | 734 | 41,500 | 734 |
2005-03-22 | 713 | 729 | 708 | 722 | 37,400 | 722 |
2005-03-18 | 703 | 711 | 703 | 710 | 17,300 | 710 |
2005-03-17 | 710 | 714 | 707 | 710 | 44,000 | 710 |
2005-03-16 | 720 | 723 | 705 | 718 | 27,400 | 718 |
2005-03-15 | 710 | 720 | 705 | 719 | 35,000 | 719 |
2005-03-14 | 710 | 721 | 709 | 709 | 54,100 | 709 |
2005-03-11 | 698 | 725 | 698 | 707 | 97,400 | 707 |
2005-03-10 | 681 | 697 | 681 | 692 | 43,500 | 692 |
2005-03-09 | 670 | 681 | 668 | 679 | 51,600 | 679 |
2005-03-08 | 672 | 680 | 670 | 674 | 43,400 | 674 |
2005-03-07 | 665 | 680 | 664 | 669 | 32,300 | 669 |
2005-03-04 | 660 | 667 | 656 | 664 | 35,400 | 664 |
2005-03-03 | 662 | 665 | 660 | 662 | 31,300 | 662 |
2005-03-02 | 670 | 670 | 660 | 664 | 49,700 | 664 |
2005-03-01 | 650 | 658 | 650 | 658 | 31,900 | 658 |
2005-02-28 | 647 | 649 | 646 | 648 | 11,400 | 648 |
2005-02-25 | 646 | 647 | 645 | 646 | 15,700 | 646 |
2005-02-24 | 645 | 646 | 644 | 646 | 8,200 | 646 |
2005-02-23 | 643 | 643 | 638 | 642 | 15,000 | 642 |
2005-02-22 | 649 | 650 | 643 | 644 | 25,000 | 644 |
2005-02-21 | 653 | 653 | 646 | 649 | 44,900 | 649 |
2005-02-18 | 644 | 653 | 643 | 652 | 31,700 | 652 |
2005-02-17 | 641 | 644 | 640 | 643 | 20,900 | 643 |
2005-02-16 | 638 | 644 | 638 | 643 | 33,800 | 643 |
2005-02-15 | 635 | 638 | 632 | 638 | 27,300 | 638 |
2005-02-14 | 628 | 638 | 627 | 632 | 44,200 | 632 |
2005-02-10 | 624 | 628 | 620 | 624 | 8,200 | 624 |
2005-02-09 | 627 | 627 | 624 | 626 | 7,400 | 626 |
2005-02-08 | 628 | 628 | 625 | 625 | 13,500 | 625 |
2005-02-07 | 625 | 626 | 622 | 623 | 25,200 | 623 |
2005-02-04 | 617 | 625 | 617 | 620 | 16,200 | 620 |
2005-02-03 | 622 | 622 | 614 | 617 | 21,500 | 617 |
2005-02-02 | 622 | 624 | 617 | 622 | 17,500 | 622 |
2005-02-01 | 630 | 632 | 620 | 623 | 35,400 | 623 |
2005-01-31 | 623 | 631 | 623 | 628 | 44,800 | 628 |
2005-01-28 | 617 | 621 | 615 | 621 | 49,200 | 621 |
2005-01-27 | 608 | 616 | 608 | 616 | 38,600 | 616 |
2005-01-26 | 601 | 605 | 601 | 605 | 16,800 | 605 |
2005-01-25 | 600 | 602 | 595 | 600 | 15,300 | 600 |
2005-01-24 | 593 | 604 | 593 | 600 | 14,000 | 600 |
2005-01-21 | 599 | 599 | 593 | 595 | 10,600 | 595 |
2005-01-20 | 600 | 600 | 585 | 596 | 22,000 | 596 |
2005-01-19 | 601 | 609 | 596 | 600 | 14,100 | 600 |
2005-01-18 | 605 | 612 | 597 | 601 | 12,400 | 601 |
2005-01-17 | 609 | 610 | 600 | 603 | 11,500 | 603 |
2005-01-14 | 606 | 612 | 605 | 608 | 16,300 | 608 |
2005-01-13 | 610 | 613 | 605 | 609 | 16,300 | 609 |
2005-01-12 | 614 | 614 | 610 | 612 | 9,100 | 612 |
2005-01-11 | 610 | 616 | 605 | 614 | 13,400 | 614 |
2005-01-07 | 610 | 611 | 598 | 606 | 11,900 | 606 |
2005-01-06 | 604 | 612 | 604 | 605 | 10,000 | 605 |
2005-01-05 | 610 | 613 | 601 | 606 | 21,700 | 606 |
2005-01-04 | 609 | 613 | 607 | 612 | 14,100 | 612 |
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