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