5951 ダイニチ工業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,0821,0931,0721,08512,3001,085
2006-12-281,0791,0891,0771,08211,0001,082
2006-12-271,0751,0901,0741,07816,3001,078
2006-12-261,0981,1001,0681,08036,4001,080
2006-12-251,1101,1241,1031,10321,0001,103
2006-12-221,1171,1501,1021,10630,8001,106
2006-12-211,0891,1171,0891,11242,4001,112
2006-12-201,0831,0931,0711,08743,8001,087
2006-12-191,1191,1271,0681,10337,4001,103
2006-12-181,1281,1491,1281,13940,6001,139
2006-12-151,1721,1821,1661,16827,6001,168
2006-12-141,1861,1881,1781,18041,9001,180
2006-12-131,1871,1881,1801,18816,0001,188
2006-12-121,1801,1881,1771,18514,9001,185
2006-12-111,1711,1901,1701,18820,4001,188
2006-12-081,1701,1781,1671,17427,3001,174
2006-12-071,1881,1941,1771,18234,0001,182
2006-12-061,1571,1851,1561,18237,1001,182
2006-12-051,1431,1591,1401,15625,9001,156
2006-12-041,1371,1581,1321,14329,0001,143
2006-12-011,1401,1501,1361,14235,9001,142
2006-11-301,1141,1331,1141,12718,4001,127
2006-11-291,0751,1201,0751,11441,7001,114
2006-11-281,0751,0811,0651,08014,5001,080
2006-11-271,0511,0891,0511,08519,1001,085
2006-11-241,0851,0931,0641,07124,5001,071
2006-11-221,0551,0851,0541,08517,9001,085
2006-11-211,0561,0771,0511,06921,3001,069
2006-11-201,1201,1201,0551,08836,1001,088
2006-11-171,1401,1401,1221,13011,4001,130
2006-11-161,1441,1441,1321,13512,3001,135
2006-11-151,1481,1481,1321,14016,1001,140
2006-11-141,1441,1491,1171,14533,5001,145
2006-11-131,1051,1431,0851,14368,2001,143
2006-11-101,1201,1201,0981,10326,0001,103
2006-11-091,1221,1261,0931,11926,3001,119
2006-11-081,1091,1231,1091,12226,8001,122
2006-11-071,1141,1221,1071,10819,5001,108
2006-11-061,0811,1121,0811,10413,8001,104
2006-11-021,0891,0991,0861,09914,1001,099
2006-11-011,1141,1141,0821,09646,2001,096
2006-10-311,1011,1201,0901,11719,6001,117
2006-10-301,0741,1161,0661,10449,2001,104
2006-10-271,1451,1501,1251,13133,9001,131
2006-10-261,1271,1491,1251,13940,5001,139
2006-10-251,1381,1381,1171,12891,3001,128
2006-10-241,0731,1181,0711,09859,7001,098
2006-10-231,0541,0681,0471,06850,8001,068
2006-10-201,0491,0491,0201,03441,0001,034
2006-10-191,0291,0531,0161,03966,7001,039
2006-10-181,0161,0171,0001,00724,4001,007
2006-10-171,0111,0161,0021,00824,3001,008
2006-10-169841,0109841,00425,5001,004
2006-10-1398298898198710,700987
2006-10-1298098397097818,100978
2006-10-1199499998198127,700981
2006-10-109961,00198898816,900988
2006-10-069951,00598598931,500989
2006-10-0598099797799513,900995
2006-10-041,0151,01597197241,300972
2006-10-031,0001,0189991,00519,5001,005
2006-10-021,0001,0299951,00555,3001,005
2006-09-2996198496098028,700980
2006-09-2895096194596117,000961
2006-09-2794496094394617,200946
2006-09-2694194192093921,200939
2006-09-2591696890596823,500968
2006-09-2290091790090620,200906
2006-09-2190191088491025,300910
2006-09-2091091387890099,200900
2006-09-1994594591591928,300919
2006-09-1596096193293728,000937
2006-09-1496096195095718,900957
2006-09-1397297895095657,900956
2006-09-1298699095196944,500969
2006-09-1198899398098048,800980
2006-09-0898999197998571,600985
2006-09-0799499597298457,000984
2006-09-069951,00598698957,600989
2006-09-051,0091,00999399435,000994
2006-09-041,0001,0091,0001,00018,8001,000
2006-09-011,0071,00799799924,700999
2006-08-319981,0049941,00335,5001,003
2006-08-309981,00398599965,300999
2006-08-291,0151,01598499659,100996
2006-08-281,0151,0171,0041,00932,8001,009
2006-08-251,0191,0281,0121,01519,5001,015
2006-08-241,0291,0301,0141,01932,9001,019
2006-08-231,0441,0451,0251,02942,1001,029
2006-08-221,0361,0451,0321,03934,1001,039
2006-08-211,0301,0421,0201,03030,2001,030
2006-08-181,0151,0251,0151,01928,7001,019
2006-08-171,0201,0211,0111,01521,5001,015
2006-08-161,0191,0201,0101,01017,8001,010
2006-08-151,0141,0171,0101,01611,7001,016
2006-08-141,0091,0141,0081,01416,1001,014
2006-08-111,0131,0141,0051,00914,3001,009
2006-08-101,0161,0181,0071,01311,5001,013
2006-08-091,0151,0161,0041,01624,8001,016
2006-08-081,0141,0181,0111,01412,0001,014
2006-08-071,0111,0201,0071,01342,9001,013
2006-08-041,0051,0141,0021,01412,2001,014
2006-08-031,0221,0221,0081,01117,2001,011
2006-08-021,0121,0221,0101,02210,8001,022
2006-08-011,0141,0141,0081,01212,1001,012
2006-07-311,0161,0241,0061,00950,3001,009
2006-07-281,0001,0179991,01615,9001,016
2006-07-271,0151,0201,0071,02016,9001,020
2006-07-261,0311,0311,0111,01413,7001,014
2006-07-251,0241,0351,0231,03115,8001,031
2006-07-241,0321,0321,0111,0247,9001,024
2006-07-211,0451,0451,0311,0347,2001,034
2006-07-201,0011,0481,0011,04524,1001,045
2006-07-191,0101,0129981,00114,0001,001
2006-07-181,0371,0389981,01536,8001,015
2006-07-141,0491,0491,0321,03713,7001,037
2006-07-131,0451,0501,0361,05019,9001,050
2006-07-121,0451,0491,0331,04519,9001,045
2006-07-111,0491,0491,0411,04414,2001,044
2006-07-101,0451,0481,0321,04730,2001,047
2006-07-071,0351,0451,0311,04545,5001,045
2006-07-061,0191,0301,0111,02535,0001,025
2006-07-051,0141,0171,0051,01325,6001,013
2006-07-041,0101,0161,0091,01024,6001,010
2006-07-039931,0059931,00340,0001,003
2006-06-3098699798699514,800995
2006-06-2998299798298535,900985
2006-06-289961,00097197924,900979
2006-06-271,0031,0079981,00714,4001,007
2006-06-261,0181,0189951,00422,9001,004
2006-06-231,0171,0241,0051,02218,4001,022
2006-06-221,0401,0401,0161,02517,6001,025
2006-06-211,0441,0451,0111,02015,4001,020
2006-06-201,0421,0491,0211,04524,2001,045
2006-06-191,0571,0581,0381,04215,5001,042
2006-06-161,0361,0571,0351,05721,9001,057
2006-06-151,0281,0451,0161,03316,9001,033
2006-06-141,0201,0391,0101,02118,7001,021
2006-06-131,0261,0551,0211,02115,9001,021
2006-06-121,0051,0501,0051,05029,9001,050
2006-06-091,0001,0119881,00465,6001,004
2006-06-081,0011,02398799870,700998
2006-06-071,0191,0501,0191,03018,7001,030
2006-06-061,0601,0751,0401,05936,1001,059
2006-06-051,1091,1151,0561,09238,1001,092
2006-06-021,1101,1341,0781,11942,5001,119
2006-06-011,1041,1501,1031,15022,2001,150
2006-05-311,1001,1501,0101,12444,2001,124
2006-05-301,1901,1901,1571,16012,2001,160
2006-05-291,1931,1981,1731,17517,7001,175
2006-05-261,1641,1801,1481,17412,9001,174
2006-05-251,1421,1661,1401,16435,9001,164
2006-05-241,1871,1901,1211,14148,2001,141
2006-05-231,1601,1871,1601,17221,5001,172
2006-05-221,2031,2031,1621,16614,3001,166
2006-05-191,1791,1911,1651,18615,1001,186
2006-05-181,1551,1861,1511,17915,0001,179
2006-05-171,1711,1891,1651,17135,3001,171
2006-05-161,2031,2031,1751,17728,7001,177
2006-05-151,2021,2031,1831,19645,9001,196
2006-05-121,2111,2111,1501,16851,9001,168
2006-05-111,2131,2231,2101,21126,9001,211
2006-05-101,2121,2351,2101,21231,8001,212
2006-05-091,2151,2171,2101,21125,4001,211
2006-05-081,2201,2231,2091,21436,1001,214
2006-05-021,2051,2241,2041,20736,9001,207
2006-05-011,2221,2301,2141,21515,0001,215
2006-04-281,2311,2391,2171,23130,7001,231
2006-04-271,2321,2491,2281,23736,0001,237
2006-04-261,2451,2451,2271,23821,5001,238
2006-04-251,2341,2551,2281,23014,0001,230
2006-04-241,2791,2791,2201,23337,3001,233
2006-04-211,2601,2901,2561,28736,3001,287
2006-04-201,2801,2901,2601,26129,4001,261
2006-04-191,2921,2951,2801,28018,8001,280
2006-04-181,2901,2971,2741,29428,5001,294
2006-04-171,3101,3241,2911,29146,4001,291
2006-04-141,3051,3131,3031,31011,0001,310
2006-04-131,3061,3141,3011,30313,2001,303
2006-04-121,3171,3181,3001,30635,8001,306
2006-04-111,3251,3281,3121,31835,8001,318
2006-04-101,3151,3221,3101,32234,7001,322
2006-04-071,3151,3151,3061,31219,9001,312
2006-04-061,3161,3181,3051,30734,4001,307
2006-04-051,3041,3151,3021,31143,7001,311
2006-04-041,3111,3111,3001,30448,2001,304
2006-04-031,3101,3161,3031,31429,9001,314
2006-03-311,3241,3241,3021,30223,7001,302
2006-03-301,3081,3171,3061,31032,4001,310
2006-03-291,3131,3131,3011,30440,2001,304
2006-03-281,3071,3201,3051,31626,6001,316
2006-03-271,3361,3471,3131,32750,3001,327
2006-03-241,3311,3451,3301,33538,9001,335
2006-03-231,3551,3551,3281,33069,5001,330
2006-03-221,3121,3391,3001,33693,9001,336
2006-03-201,2871,2961,2711,29239,3001,292
2006-03-171,2601,2801,2531,27542,0001,275
2006-03-161,2981,3091,2391,250131,4001,250
2006-03-151,3151,3271,2851,292121,6001,292
2006-03-141,2601,2871,2601,27559,8001,275
2006-03-131,2401,2601,2401,25571,2001,255
2006-03-101,2351,2391,2201,22569,2001,225
2006-03-091,2161,2351,2151,22647,5001,226
2006-03-081,2371,2371,2121,21756,2001,217
2006-03-071,2341,2391,2151,21840,6001,218
2006-03-061,2481,2481,2081,22245,1001,222
2006-03-031,2541,2601,2071,21984,2001,219
2006-03-021,3251,3251,2531,25571,0001,255
2006-03-011,3341,3401,3131,31542,1001,315
2006-02-281,3351,3581,3301,33437,5001,334
2006-02-271,3901,4081,3291,329118,5001,329
2006-02-241,2851,3461,2681,330108,9001,330
2006-02-231,2331,2781,2271,227103,1001,227
2006-02-221,2891,2891,2051,22671,0001,226
2006-02-211,2491,2901,2201,24969,8001,249
2006-02-201,2401,3271,2311,26096,6001,260
2006-02-171,3911,3911,3001,30050,1001,300
2006-02-161,3651,3991,3531,36342,9001,363
2006-02-151,4311,4311,3401,36435,8001,364
2006-02-141,4021,4401,3401,40666,2001,406
2006-02-131,4991,5101,4621,46231,8001,462
2006-02-101,5601,5651,5051,52948,3001,529
2006-02-091,5561,5761,5561,56631,7001,566
2006-02-081,5821,5831,5501,55643,1001,556
2006-02-071,5921,5931,5701,58640,1001,586
2006-02-061,5801,6001,5721,59893,4001,598
2006-02-031,5641,5891,5501,56053,1001,560
2006-02-021,5701,5831,5401,57858,5001,578
2006-02-011,5801,5901,5651,57637,9001,576
2006-01-311,6151,6151,5621,594103,4001,594
2006-01-301,6091,6431,5801,593240,8001,593
2006-01-271,4751,4951,4651,479100,6001,479
2006-01-261,4881,4881,4611,47529,0001,475
2006-01-251,4501,4751,4351,44834,6001,448
2006-01-241,4291,4901,4291,45028,2001,450
2006-01-231,4951,5001,4321,44927,8001,449
2006-01-201,4951,5471,4671,47534,8001,475
2006-01-191,3491,4771,3401,47052,4001,470
2006-01-181,4741,4921,3161,42953,0001,429
2006-01-171,5001,5291,4851,48555,2001,485
2006-01-161,5551,5641,4601,54966,1001,549
2006-01-131,5951,5991,5551,55569,7001,555
2006-01-121,5161,5501,5021,55046,6001,550
2006-01-111,5111,5381,5111,51671,5001,516
2006-01-101,5871,5981,5601,56255,3001,562
2006-01-061,5751,5951,5651,58543,1001,585
2006-01-051,5551,5741,5511,56736,5001,567
2006-01-041,6071,6151,5691,57323,3001,573

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