5951 ダイニチ工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	798	798	761	769	14,100	769
2007-12-27	815	815	799	799	16,500	799
2007-12-26	804	825	802	825	17,800	825
2007-12-25	820	821	803	806	21,900	806
2007-12-21	830	830	798	818	28,100	818
2007-12-20	849	852	823	835	37,000	835
2007-12-19	852	862	851	851	7,700	851
2007-12-18	844	862	844	862	14,400	862
2007-12-17	896	900	867	874	11,900	874
2007-12-14	897	904	892	896	20,400	896
2007-12-13	920	920	890	897	20,900	897
2007-12-12	915	924	913	921	9,000	921
2007-12-11	934	938	920	925	9,400	925
2007-12-10	921	931	906	924	17,600	924
2007-12-07	938	950	938	938	27,100	938
2007-12-06	945	946	931	937	8,600	937
2007-12-05	938	947	931	938	17,300	938
2007-12-04	949	950	932	937	6,400	937
2007-12-03	950	956	928	950	19,800	950
2007-11-30	940	950	933	950	15,900	950
2007-11-29	943	951	931	942	18,700	942
2007-11-28	948	955	928	941	8,000	941
2007-11-27	933	948	920	948	12,500	948
2007-11-26	959	965	930	934	27,400	934
2007-11-22	950	965	950	956	8,800	956
2007-11-21	960	965	945	950	11,700	950
2007-11-20	950	960	945	960	16,500	960
2007-11-19	945	955	933	949	14,200	949
2007-11-16	945	949	940	944	13,400	944
2007-11-15	940	948	936	941	8,100	941
2007-11-14	911	934	902	933	13,800	933
2007-11-13	914	919	901	911	7,000	911
2007-11-12	920	930	912	919	9,000	919
2007-11-09	932	952	925	940	16,300	940
2007-11-08	945	950	928	933	14,200	933
2007-11-07	965	979	954	955	10,600	955
2007-11-06	962	974	953	972	12,100	972
2007-11-05	971	982	965	965	9,300	965
2007-11-02	965	980	964	971	18,500	971
2007-11-01	994	995	988	989	11,600	989
2007-10-31	995	996	989	995	16,600	995
2007-10-30	994	995	980	995	30,700	995
2007-10-29	997	1,001	988	996	38,700	996
2007-10-26	981	995	981	995	17,200	995
2007-10-25	987	988	974	981	29,000	981
2007-10-24	988	995	981	987	37,800	987
2007-10-23	973	982	973	979	9,100	979
2007-10-22	980	980	950	975	8,800	975
2007-10-19	985	990	980	983	17,400	983
2007-10-18	981	985	975	985	11,900	985
2007-10-17	975	983	970	975	10,000	975
2007-10-16	983	986	975	975	12,700	975
2007-10-15	981	990	976	983	12,200	983
2007-10-12	973	987	965	981	27,200	981
2007-10-11	934	964	934	964	15,100	964
2007-10-10	957	962	931	931	21,000	931
2007-10-09	977	982	948	958	21,400	958
2007-10-05	980	987	969	977	15,400	977
2007-10-04	990	992	968	980	17,600	980
2007-10-03	980	997	971	990	18,800	990
2007-10-02	938	975	938	970	34,700	970
2007-10-01	929	937	927	931	18,800	931
2007-09-28	920	924	915	923	11,200	923
2007-09-27	908	919	907	919	6,000	919
2007-09-26	915	919	905	909	9,800	909
2007-09-25	925	925	909	915	10,300	915
2007-09-21	910	920	908	920	4,100	920
2007-09-20	925	926	910	917	13,400	917
2007-09-19	900	920	900	915	11,800	915
2007-09-18	904	910	895	895	10,900	895
2007-09-14	919	919	910	914	21,000	914
2007-09-13	917	917	903	910	8,700	910
2007-09-12	909	919	908	917	9,800	917
2007-09-11	906	908	898	901	10,900	901
2007-09-10	898	913	897	908	12,700	908
2007-09-07	904	914	904	908	16,100	908
2007-09-06	902	906	892	904	7,700	904
2007-09-05	909	910	901	902	9,300	902
2007-09-04	916	920	906	909	7,300	909
2007-09-03	900	918	899	916	11,900	916
2007-08-31	888	899	888	899	9,000	899
2007-08-30	883	890	880	887	13,600	887
2007-08-29	880	882	869	881	11,000	881
2007-08-28	881	884	881	883	4,800	883
2007-08-27	872	883	872	881	12,700	881
2007-08-24	868	870	861	867	9,100	867
2007-08-23	856	869	856	867	10,600	867
2007-08-22	868	871	851	856	24,100	856
2007-08-21	860	875	855	866	12,400	866
2007-08-20	842	876	842	854	19,400	854
2007-08-17	878	879	841	850	24,800	850
2007-08-16	902	902	850	887	33,800	887
2007-08-15	919	919	907	907	14,600	907
2007-08-14	919	919	909	919	5,000	919
2007-08-13	906	919	905	919	11,300	919
2007-08-10	914	925	905	911	18,700	911
2007-08-09	932	932	919	924	26,800	924
2007-08-08	932	933	925	933	13,400	933
2007-08-07	940	940	931	933	16,000	933
2007-08-06	917	941	917	941	23,300	941
2007-08-03	921	924	908	916	18,300	916
2007-08-02	920	933	918	926	13,900	926
2007-08-01	928	935	905	916	18,300	916
2007-07-31	939	939	924	927	24,600	927
2007-07-30	877	891	877	891	36,200	891
2007-07-27	899	900	875	877	43,200	877
2007-07-26	928	928	898	900	27,700	900
2007-07-25	921	921	907	920	13,400	920
2007-07-24	945	945	925	925	19,000	925
2007-07-23	942	947	936	945	35,900	945
2007-07-20	924	940	924	936	32,700	936
2007-07-19	916	923	915	923	19,200	923
2007-07-18	921	921	911	911	14,100	911
2007-07-17	910	922	909	918	13,000	918
2007-07-13	899	911	898	906	13,000	906
2007-07-12	900	910	892	899	23,500	899
2007-07-11	909	909	901	902	17,200	902
2007-07-10	914	914	907	913	18,400	913
2007-07-09	918	920	911	915	11,100	915
2007-07-06	925	925	914	918	14,200	918
2007-07-05	925	929	920	923	20,300	923
2007-07-04	924	925	922	923	21,700	923
2007-07-03	912	920	912	918	29,300	918
2007-07-02	909	909	903	905	17,300	905
2007-06-29	898	903	896	903	11,100	903
2007-06-28	895	895	888	895	5,000	895
2007-06-27	894	898	888	888	8,700	888
2007-06-26	899	899	894	895	6,900	895
2007-06-25	899	899	894	895	14,200	895
2007-06-22	895	895	885	892	8,800	892
2007-06-21	875	895	870	895	13,600	895
2007-06-20	891	900	879	884	24,500	884
2007-06-19	869	891	859	891	21,900	891
2007-06-18	880	880	868	871	12,400	871
2007-06-15	875	875	865	870	12,900	870
2007-06-14	868	875	865	874	8,400	874
2007-06-13	866	876	866	875	11,100	875
2007-06-12	880	884	861	871	22,200	871
2007-06-11	893	900	880	881	26,700	881
2007-06-08	903	904	892	893	24,100	893
2007-06-07	894	905	892	904	13,000	904
2007-06-06	896	898	890	892	9,900	892
2007-06-05	891	896	887	892	15,000	892
2007-06-04	881	890	879	884	28,500	884
2007-06-01	869	878	866	875	24,300	875
2007-05-31	859	867	850	863	11,200	863
2007-05-30	862	870	860	860	8,200	860
2007-05-29	859	863	857	861	20,400	861
2007-05-28	850	868	850	858	20,100	858
2007-05-25	866	880	847	852	53,100	852
2007-05-24	872	872	861	861	18,100	861
2007-05-23	855	873	855	869	25,700	869
2007-05-22	858	858	847	852	24,400	852
2007-05-21	868	868	850	856	10,800	856
2007-05-18	867	870	830	844	21,700	844
2007-05-17	850	872	850	870	32,200	870
2007-05-16	830	844	829	844	34,700	844
2007-05-15	841	847	816	823	47,500	823
2007-05-14	846	858	837	846	105,600	846
2007-05-11	870	875	846	861	33,600	861
2007-05-10	888	888	870	874	28,900	874
2007-05-09	884	891	881	881	21,700	881
2007-05-08	900	900	883	889	24,000	889
2007-05-07	899	901	888	893	25,300	893
2007-05-02	911	911	896	900	34,900	900
2007-05-01	908	910	906	907	19,800	907
2007-04-27	899	911	899	906	11,600	906
2007-04-26	887	899	887	896	15,700	896
2007-04-25	904	904	878	884	14,500	884
2007-04-24	887	904	887	904	36,800	904
2007-04-23	887	888	879	883	34,500	883
2007-04-20	874	887	874	882	18,800	882
2007-04-19	877	878	870	874	21,800	874
2007-04-18	887	889	880	882	12,900	882
2007-04-17	880	890	878	886	38,400	886
2007-04-16	881	889	880	881	21,500	881
2007-04-13	892	893	883	883	28,900	883
2007-04-12	893	894	890	893	12,400	893
2007-04-11	890	896	890	892	16,300	892
2007-04-10	889	898	888	895	41,300	895
2007-04-09	894	897	891	896	16,600	896
2007-04-06	882	889	882	884	11,800	884
2007-04-05	891	893	880	885	31,600	885
2007-04-04	891	898	888	891	28,000	891
2007-04-03	889	895	888	889	24,300	889
2007-04-02	912	912	890	890	46,000	890
2007-03-30	906	910	902	907	28,700	907
2007-03-29	894	908	892	904	34,900	904
2007-03-28	895	903	890	892	20,500	892
2007-03-27	894	901	890	895	23,500	895
2007-03-26	919	922	909	918	41,700	918
2007-03-23	913	919	911	915	20,900	915
2007-03-22	916	921	912	912	17,200	912
2007-03-20	909	915	905	906	28,200	906
2007-03-19	909	913	905	905	25,500	905
2007-03-16	911	914	903	904	31,000	904
2007-03-15	911	920	905	908	29,600	908
2007-03-14	923	924	885	905	70,600	905
2007-03-13	940	941	924	933	59,300	933
2007-03-12	932	942	931	938	39,900	938
2007-03-09	926	935	926	932	46,400	932
2007-03-08	926	936	926	935	29,800	935
2007-03-07	925	950	925	928	45,500	928
2007-03-06	902	925	902	922	52,100	922
2007-03-05	968	968	922	922	58,100	922
2007-03-02	965	977	960	968	52,500	968
2007-03-01	986	1,003	979	991	47,500	991
2007-02-28	969	979	954	975	63,600	975
2007-02-27	1,010	1,012	987	989	40,800	989
2007-02-26	1,013	1,025	1,011	1,012	19,800	1,012
2007-02-23	1,037	1,040	1,015	1,017	20,300	1,017
2007-02-22	1,012	1,030	1,012	1,022	32,900	1,022
2007-02-21	1,010	1,021	1,001	1,006	27,300	1,006
2007-02-20	1,012	1,017	1,010	1,011	16,700	1,011
2007-02-19	1,008	1,014	1,001	1,011	16,800	1,011
2007-02-16	1,009	1,010	1,003	1,008	13,100	1,008
2007-02-15	996	1,008	995	1,007	20,300	1,007
2007-02-14	995	1,007	978	995	29,400	995
2007-02-13	980	986	972	978	19,500	978
2007-02-09	981	986	969	981	30,600	981
2007-02-08	998	998	986	987	17,400	987
2007-02-07	999	1,010	980	998	30,400	998
2007-02-06	1,009	1,015	1,006	1,010	29,600	1,010
2007-02-05	1,022	1,028	1,002	1,010	43,400	1,010
2007-02-02	1,036	1,037	1,021	1,024	15,800	1,024
2007-02-01	1,027	1,038	1,025	1,038	17,000	1,038
2007-01-31	1,027	1,039	1,023	1,024	21,700	1,024
2007-01-30	1,029	1,040	1,020	1,023	22,400	1,023
2007-01-29	1,036	1,041	1,031	1,036	13,400	1,036
2007-01-26	1,046	1,046	1,030	1,037	9,600	1,037
2007-01-25	1,060	1,065	1,048	1,048	35,400	1,048
2007-01-24	1,040	1,057	1,038	1,050	21,400	1,050
2007-01-23	1,040	1,046	1,020	1,035	21,800	1,035
2007-01-22	1,042	1,042	1,036	1,042	21,600	1,042
2007-01-19	1,042	1,042	1,028	1,036	24,200	1,036
2007-01-18	1,041	1,045	1,028	1,033	16,400	1,033
2007-01-17	1,045	1,045	1,026	1,038	19,900	1,038
2007-01-16	1,040	1,044	1,031	1,041	13,000	1,041
2007-01-15	1,038	1,048	1,035	1,040	16,400	1,040
2007-01-12	1,006	1,040	1,006	1,030	42,600	1,030
2007-01-11	1,020	1,029	1,009	1,022	34,400	1,022
2007-01-10	1,056	1,056	1,030	1,031	33,000	1,031
2007-01-09	1,051	1,068	1,035	1,058	39,700	1,058
2007-01-05	1,084	1,088	1,059	1,065	17,300	1,065
2007-01-04	1,096	1,096	1,081	1,086	7,300	1,086

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