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
2005-12-301,6351,6401,5901,60728,1001,607
2005-12-291,6701,6701,6211,62340,2001,623
2005-12-281,5911,6411,5801,61044,1001,610
2005-12-271,6341,6881,5761,621142,4001,621
2005-12-261,6631,6781,5801,634164,8001,634
2005-12-221,4731,4931,4691,49374,5001,493
2005-12-211,4901,4991,4511,465114,6001,465
2005-12-201,4651,4971,4541,482279,3001,482
2005-12-191,3001,4581,2991,410402,9001,410
2005-12-161,2711,2851,2621,27313,6001,273
2005-12-151,2771,2901,2701,27123,9001,271
2005-12-141,2941,2941,2711,27740,7001,277
2005-12-131,2981,3001,2701,27730,0001,277
2005-12-121,2311,2811,2311,27241,1001,272
2005-12-091,2291,2301,2001,22143,5001,221
2005-12-081,2431,2431,2001,22823,1001,228
2005-12-071,2691,2751,2201,24339,1001,243
2005-12-061,2901,2901,2401,25832,2001,258
2005-12-051,2951,2991,2601,28427,7001,284
2005-12-021,3061,3131,2631,30119,2001,301
2005-12-011,3001,3141,2971,31430,1001,314
2005-11-301,3001,3071,2901,29920,7001,299
2005-11-291,2971,2991,2771,28516,7001,285
2005-11-281,2801,2981,2611,27713,3001,277
2005-11-251,2521,2831,2501,27018,8001,270
2005-11-241,3181,3181,2051,24528,8001,245
2005-11-221,2631,3041,2621,28034,8001,280
2005-11-211,3001,3011,2511,25538,4001,255
2005-11-181,2451,3201,2451,30045,9001,300
2005-11-171,1701,2601,1691,25088,0001,250
2005-11-161,1681,1691,1311,16917,9001,169
2005-11-151,1891,1951,1711,17113,8001,171
2005-11-141,1951,1951,1811,18719,4001,187
2005-11-111,1401,1891,1321,17931,9001,179
2005-11-101,1981,2001,1501,15931,3001,159
2005-11-091,1901,1951,1791,18327,1001,183
2005-11-081,1501,1801,1501,17939,5001,179
2005-11-071,1281,1581,1271,15031,8001,150
2005-11-041,1051,1301,1031,11634,0001,116
2005-11-021,1031,1291,1031,12128,2001,121
2005-11-011,1001,1201,0971,11940,2001,119
2005-10-311,0841,1101,0841,10257,6001,102
2005-10-281,0581,0751,0511,07461,1001,074
2005-10-271,0571,0601,0351,04551,1001,045
2005-10-261,0001,0179991,01738,6001,017
2005-10-251,0001,00599799941,100999
2005-10-249911,00499099557,000995
2005-10-2196098595098554,800985
2005-10-2095596494194830,500948
2005-10-1996296495295233,800952
2005-10-1897298496196130,900961
2005-10-1797898197197214,300972
2005-10-1497998296697119,800971
2005-10-1397297596297529,200975
2005-10-1297098896897332,100973
2005-10-1196197095796518,100965
2005-10-0795596695395529,800955
2005-10-0696597095295630,800956
2005-10-0598098096397133,300971
2005-10-0498198497797917,700979
2005-10-031,0071,01398199022,000990
2005-09-309951,00097699422,200994
2005-09-299961,0009901,00017,1001,000
2005-09-289971,0009919969,000996
2005-09-271,0051,00599799710,300997
2005-09-261,0001,0059981,00517,2001,005
2005-09-2298899998899113,500991
2005-09-2199399899199115,900991
2005-09-2099199698899218,100992
2005-09-1699599799099114,100991
2005-09-1598098997998815,000988
2005-09-149819859779799,200979
2005-09-1399399597497712,500977
2005-09-1298599898098721,900987
2005-09-0997898096998049,100980
2005-09-0895397395396620,100966
2005-09-0796297095095135,100951
2005-09-0697397496496414,600964
2005-09-0598098196297515,300975
2005-09-0298698698098111,400981
2005-09-0198698998198118,800981
2005-08-3199099098198114,300981
2005-08-309889899859887,500988
2005-08-2999699698198217,100982
2005-08-2698399498399414,000994
2005-08-2598599598098316,500983
2005-08-241,0001,00299199520,800995
2005-08-239921,00099099314,200993
2005-08-2299099898199127,600991
2005-08-191,0011,00199199110,400991
2005-08-181,0001,0059991,00013,5001,000
2005-08-171,0051,00799899811,500998
2005-08-169951,0049951,00412,5001,004
2005-08-159991,01398099526,300995
2005-08-129991,01099899917,800999
2005-08-119991,00199699715,100997
2005-08-101,0001,01099599925,700999
2005-08-099801,0109801,00039,2001,000
2005-08-0893897993497755,200977
2005-08-051,0061,00898798834,400988
2005-08-041,0181,0251,0061,01232,5001,012
2005-08-031,0201,0291,0151,01727,4001,017
2005-08-021,0151,0191,0021,01148,2001,011
2005-08-019911,0049911,00150,5001,001
2005-07-2998699498599222,600992
2005-07-289939989869868,500986
2005-07-2798599598599319,800993
2005-07-269909959889928,000992
2005-07-2599899998198924,700989
2005-07-221,0001,00499099539,600995
2005-07-211,0021,0109971,00652,4001,006
2005-07-209901,00199099647,600996
2005-07-1998999098699012,800990
2005-07-1599099198698619,800986
2005-07-1499099198398531,000985
2005-07-1398799097799026,100990
2005-07-1298099297197833,100978
2005-07-1197097295896722,100967
2005-07-0895096995096531,100965
2005-07-0795195693995347,300953
2005-07-0697097395095489,300954
2005-07-05970995965976169,000976
2005-07-04920970918960141,300960
2005-07-0191691991591519,800915
2005-06-3092293091591957,000919
2005-06-2991892391392167,800921
2005-06-2890291989691831,200918
2005-06-2793393391291223,800912
2005-06-2490892890892830,200928
2005-06-2392593491392831,400928
2005-06-2294194192893221,100932
2005-06-2193794593593827,700938
2005-06-2093193893093613,200936
2005-06-1792593092592722,800927
2005-06-1692492491792217,700922
2005-06-1591992191391724,500917
2005-06-1490591290590917,400909
2005-06-1391091090390513,200905
2005-06-1091191189990322,400903
2005-06-0990291189689634,000896
2005-06-0887489487289435,300894
2005-06-0788188887187936,800879
2005-06-0690090188689147,300891
2005-06-0391191289390033,100900
2005-06-0292792791891927,000919
2005-06-0192592791692730,400927
2005-05-3192993090492024,400920
2005-05-3090492590392136,600921
2005-05-2790691090390721,000907
2005-05-2691891890390738,400907
2005-05-2589791889791833,400918
2005-05-2492092089690343,200903
2005-05-2393594090892642,200926
2005-05-2093293292092133,600921
2005-05-1990894090892252,200922
2005-05-18913913893893106,300893
2005-05-1792092091091357,000913
2005-05-1690092589691996,100919
2005-05-13865885858876106,100876
2005-05-1285086985085722,000857
2005-05-1184386084086031,500860
2005-05-1082584882584856,600848
2005-05-0985385382884039,900840
2005-05-0685485782885236,500852
2005-05-0286086285085830,000858
2005-04-2885886485686025,400860
2005-04-2787087985586622,200866
2005-04-2687588286387444,200874
2005-04-2586786786086027,000860
2005-04-2287187586386944,900869
2005-04-2186086581185470,900854
2005-04-20886900871875138,500875
2005-04-1985087085086686,900866
2005-04-18829842815836133,000836
2005-04-1580584779883396,000833
2005-04-1479881379281364,700813
2005-04-1379579979579749,000797
2005-04-1279279679279529,300795
2005-04-1179679978079535,500795
2005-04-0878880078879670,400796
2005-04-0778579378379219,300792
2005-04-0679579878578537,900785
2005-04-0576880076678366,100783
2005-04-0475076074676019,800760
2005-04-0175075973073022,200730
2005-03-3171973071973026,600730
2005-03-3073074071172946,100729
2005-03-2976276273275023,300750
2005-03-2876576875076240,000762
2005-03-2576377175576845,000768
2005-03-2475077074476382,100763
2005-03-2373073572873441,500734
2005-03-2271372970872237,400722
2005-03-1870371170371017,300710
2005-03-1771071470771044,000710
2005-03-1672072370571827,400718
2005-03-1571072070571935,000719
2005-03-1471072170970954,100709
2005-03-1169872569870797,400707
2005-03-1068169768169243,500692
2005-03-0967068166867951,600679
2005-03-0867268067067443,400674
2005-03-0766568066466932,300669
2005-03-0466066765666435,400664
2005-03-0366266566066231,300662
2005-03-0267067066066449,700664
2005-03-0165065865065831,900658
2005-02-2864764964664811,400648
2005-02-2564664764564615,700646
2005-02-246456466446468,200646
2005-02-2364364363864215,000642
2005-02-2264965064364425,000644
2005-02-2165365364664944,900649
2005-02-1864465364365231,700652
2005-02-1764164464064320,900643
2005-02-1663864463864333,800643
2005-02-1563563863263827,300638
2005-02-1462863862763244,200632
2005-02-106246286206248,200624
2005-02-096276276246267,400626
2005-02-0862862862562513,500625
2005-02-0762562662262325,200623
2005-02-0461762561762016,200620
2005-02-0362262261461721,500617
2005-02-0262262461762217,500622
2005-02-0163063262062335,400623
2005-01-3162363162362844,800628
2005-01-2861762161562149,200621
2005-01-2760861660861638,600616
2005-01-2660160560160516,800605
2005-01-2560060259560015,300600
2005-01-2459360459360014,000600
2005-01-2159959959359510,600595
2005-01-2060060058559622,000596
2005-01-1960160959660014,100600
2005-01-1860561259760112,400601
2005-01-1760961060060311,500603
2005-01-1460661260560816,300608
2005-01-1361061360560916,300609
2005-01-126146146106129,100612
2005-01-1161061660561413,400614
2005-01-0761061159860611,900606
2005-01-0660461260460510,000605
2005-01-0561061360160621,700606
2005-01-0460961360761214,100612

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