5951 ダイニチ工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 609 | 610 | 600 | 610 | 10,300 | 610 |
| 2008-12-29 | 589 | 607 | 589 | 607 | 6,700 | 607 |
| 2008-12-26 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 2008-12-25 | 579 | 600 | 579 | 596 | 1,100 | 596 |
| 2008-12-24 | 600 | 600 | 583 | 589 | 5,400 | 589 |
| 2008-12-22 | 588 | 602 | 588 | 600 | 7,800 | 600 |
| 2008-12-19 | 605 | 605 | 595 | 597 | 5,900 | 597 |
| 2008-12-18 | 607 | 617 | 600 | 613 | 19,000 | 613 |
| 2008-12-17 | 594 | 607 | 586 | 607 | 25,000 | 607 |
| 2008-12-16 | 576 | 587 | 576 | 585 | 9,100 | 585 |
| 2008-12-15 | 585 | 585 | 563 | 576 | 13,300 | 576 |
| 2008-12-12 | 575 | 586 | 556 | 568 | 22,400 | 568 |
| 2008-12-11 | 570 | 570 | 556 | 566 | 7,400 | 566 |
| 2008-12-10 | 561 | 565 | 556 | 560 | 9,000 | 560 |
| 2008-12-09 | 575 | 575 | 562 | 571 | 8,300 | 571 |
| 2008-12-08 | 555 | 574 | 552 | 571 | 19,900 | 571 |
| 2008-12-05 | 550 | 562 | 549 | 559 | 15,500 | 559 |
| 2008-12-04 | 558 | 558 | 537 | 549 | 6,500 | 549 |
| 2008-12-03 | 538 | 545 | 525 | 545 | 8,700 | 545 |
| 2008-12-02 | 559 | 559 | 523 | 528 | 10,800 | 528 |
| 2008-12-01 | 567 | 569 | 564 | 565 | 9,500 | 565 |
| 2008-11-28 | 559 | 564 | 547 | 564 | 7,200 | 564 |
| 2008-11-27 | 562 | 566 | 541 | 549 | 6,400 | 549 |
| 2008-11-26 | 534 | 559 | 532 | 553 | 7,100 | 553 |
| 2008-11-25 | 566 | 566 | 544 | 564 | 8,800 | 564 |
| 2008-11-21 | 513 | 555 | 501 | 555 | 14,200 | 555 |
| 2008-11-20 | 542 | 542 | 517 | 533 | 8,300 | 533 |
| 2008-11-19 | 535 | 545 | 531 | 544 | 6,500 | 544 |
| 2008-11-18 | 508 | 548 | 508 | 542 | 10,900 | 542 |
| 2008-11-17 | 506 | 530 | 506 | 518 | 4,900 | 518 |
| 2008-11-14 | 528 | 548 | 513 | 526 | 9,300 | 526 |
| 2008-11-13 | 513 | 543 | 513 | 526 | 8,600 | 526 |
| 2008-11-12 | 521 | 549 | 521 | 542 | 13,100 | 542 |
| 2008-11-11 | 566 | 575 | 541 | 561 | 9,100 | 561 |
| 2008-11-10 | 593 | 593 | 556 | 572 | 15,500 | 572 |
| 2008-11-07 | 575 | 592 | 574 | 587 | 13,400 | 587 |
| 2008-11-06 | 563 | 595 | 563 | 588 | 11,800 | 588 |
| 2008-11-05 | 562 | 598 | 562 | 589 | 19,300 | 589 |
| 2008-11-04 | 574 | 574 | 554 | 560 | 16,200 | 560 |
| 2008-10-31 | 578 | 595 | 550 | 584 | 12,600 | 584 |
| 2008-10-30 | 520 | 568 | 520 | 568 | 20,700 | 568 |
| 2008-10-29 | 533 | 543 | 495 | 520 | 18,800 | 520 |
| 2008-10-28 | 450 | 483 | 450 | 483 | 18,600 | 483 |
| 2008-10-27 | 450 | 465 | 445 | 460 | 22,500 | 460 |
| 2008-10-24 | 448 | 462 | 447 | 458 | 32,200 | 458 |
| 2008-10-23 | 446 | 453 | 435 | 453 | 13,800 | 453 |
| 2008-10-22 | 453 | 474 | 451 | 451 | 13,600 | 451 |
| 2008-10-21 | 460 | 475 | 447 | 458 | 18,300 | 458 |
| 2008-10-20 | 413 | 446 | 405 | 435 | 11,500 | 435 |
| 2008-10-17 | 394 | 408 | 392 | 408 | 13,700 | 408 |
| 2008-10-16 | 402 | 406 | 375 | 376 | 16,900 | 376 |
| 2008-10-15 | 410 | 410 | 395 | 403 | 21,300 | 403 |
| 2008-10-14 | 401 | 420 | 400 | 420 | 13,800 | 420 |
| 2008-10-10 | 354 | 374 | 350 | 351 | 26,600 | 351 |
| 2008-10-09 | 393 | 405 | 354 | 399 | 24,300 | 399 |
| 2008-10-08 | 453 | 455 | 395 | 396 | 20,900 | 396 |
| 2008-10-07 | 475 | 490 | 460 | 463 | 17,800 | 463 |
| 2008-10-06 | 500 | 503 | 475 | 480 | 18,300 | 480 |
| 2008-10-03 | 535 | 539 | 506 | 510 | 20,200 | 510 |
| 2008-10-02 | 553 | 553 | 530 | 532 | 11,300 | 532 |
| 2008-10-01 | 570 | 579 | 548 | 553 | 6,400 | 553 |
| 2008-09-30 | 550 | 564 | 540 | 550 | 10,200 | 550 |
| 2008-09-29 | 559 | 577 | 540 | 550 | 11,400 | 550 |
| 2008-09-26 | 575 | 584 | 550 | 562 | 23,100 | 562 |
| 2008-09-25 | 573 | 588 | 572 | 585 | 10,700 | 585 |
| 2008-09-24 | 571 | 578 | 566 | 571 | 13,900 | 571 |
| 2008-09-22 | 621 | 626 | 587 | 591 | 20,300 | 591 |
| 2008-09-19 | 617 | 627 | 616 | 626 | 27,700 | 626 |
| 2008-09-18 | 590 | 618 | 580 | 614 | 41,200 | 614 |
| 2008-09-17 | 579 | 589 | 564 | 580 | 16,500 | 580 |
| 2008-09-16 | 570 | 580 | 552 | 579 | 16,100 | 579 |
| 2008-09-12 | 569 | 591 | 568 | 590 | 22,700 | 590 |
| 2008-09-11 | 581 | 589 | 574 | 579 | 18,300 | 579 |
| 2008-09-10 | 584 | 592 | 556 | 581 | 19,900 | 581 |
| 2008-09-09 | 591 | 591 | 580 | 585 | 14,800 | 585 |
| 2008-09-08 | 567 | 595 | 567 | 591 | 17,500 | 591 |
| 2008-09-05 | 551 | 571 | 551 | 567 | 38,600 | 567 |
| 2008-09-04 | 546 | 560 | 543 | 551 | 16,500 | 551 |
| 2008-09-03 | 547 | 564 | 538 | 538 | 20,300 | 538 |
| 2008-09-02 | 547 | 563 | 528 | 533 | 18,800 | 533 |
| 2008-09-01 | 567 | 570 | 547 | 547 | 16,000 | 547 |
| 2008-08-29 | 559 | 567 | 559 | 567 | 23,800 | 567 |
| 2008-08-28 | 549 | 557 | 535 | 555 | 11,700 | 555 |
| 2008-08-27 | 544 | 551 | 544 | 550 | 4,900 | 550 |
| 2008-08-26 | 545 | 546 | 523 | 544 | 30,000 | 544 |
| 2008-08-25 | 554 | 558 | 552 | 552 | 12,200 | 552 |
| 2008-08-22 | 548 | 558 | 535 | 545 | 15,700 | 545 |
| 2008-08-21 | 548 | 553 | 545 | 546 | 12,400 | 546 |
| 2008-08-20 | 532 | 548 | 532 | 548 | 8,900 | 548 |
| 2008-08-19 | 556 | 556 | 530 | 542 | 11,100 | 542 |
| 2008-08-18 | 544 | 559 | 523 | 556 | 22,300 | 556 |
| 2008-08-15 | 554 | 554 | 532 | 546 | 19,600 | 546 |
| 2008-08-14 | 565 | 573 | 559 | 564 | 11,600 | 564 |
| 2008-08-13 | 586 | 586 | 566 | 567 | 27,500 | 567 |
| 2008-08-12 | 586 | 588 | 584 | 584 | 20,600 | 584 |
| 2008-08-11 | 588 | 592 | 584 | 586 | 35,200 | 586 |
| 2008-08-08 | 585 | 589 | 583 | 585 | 48,000 | 585 |
| 2008-08-07 | 587 | 587 | 584 | 584 | 37,300 | 584 |
| 2008-08-06 | 587 | 598 | 583 | 587 | 43,500 | 587 |
| 2008-08-05 | 580 | 592 | 575 | 586 | 33,500 | 586 |
| 2008-08-04 | 626 | 626 | 587 | 593 | 23,400 | 593 |
| 2008-08-01 | 636 | 636 | 625 | 626 | 51,800 | 626 |
| 2008-07-31 | 630 | 636 | 627 | 635 | 24,800 | 635 |
| 2008-07-30 | 629 | 632 | 621 | 629 | 35,500 | 629 |
| 2008-07-29 | 629 | 629 | 626 | 628 | 38,000 | 628 |
| 2008-07-28 | 636 | 640 | 621 | 626 | 12,700 | 626 |
| 2008-07-25 | 641 | 647 | 607 | 635 | 25,000 | 635 |
| 2008-07-24 | 635 | 643 | 633 | 641 | 21,600 | 641 |
| 2008-07-23 | 635 | 637 | 624 | 627 | 20,600 | 627 |
| 2008-07-22 | 621 | 636 | 621 | 634 | 14,300 | 634 |
| 2008-07-18 | 638 | 640 | 616 | 617 | 26,700 | 617 |
| 2008-07-17 | 625 | 635 | 624 | 634 | 16,900 | 634 |
| 2008-07-16 | 618 | 623 | 617 | 620 | 23,100 | 620 |
| 2008-07-15 | 622 | 627 | 618 | 618 | 21,400 | 618 |
| 2008-07-14 | 618 | 628 | 618 | 620 | 17,500 | 620 |
| 2008-07-11 | 618 | 625 | 618 | 619 | 22,500 | 619 |
| 2008-07-10 | 617 | 625 | 617 | 617 | 20,700 | 617 |
| 2008-07-09 | 617 | 622 | 615 | 616 | 22,700 | 616 |
| 2008-07-08 | 617 | 622 | 617 | 618 | 13,600 | 618 |
| 2008-07-07 | 623 | 627 | 614 | 616 | 30,000 | 616 |
| 2008-07-04 | 622 | 624 | 618 | 621 | 20,600 | 621 |
| 2008-07-03 | 615 | 620 | 613 | 620 | 25,600 | 620 |
| 2008-07-02 | 622 | 622 | 610 | 615 | 40,600 | 615 |
| 2008-07-01 | 611 | 629 | 611 | 623 | 27,100 | 623 |
| 2008-06-30 | 584 | 620 | 584 | 611 | 37,800 | 611 |
| 2008-06-27 | 573 | 594 | 568 | 580 | 48,000 | 580 |
| 2008-06-26 | 582 | 590 | 571 | 575 | 19,100 | 575 |
| 2008-06-25 | 583 | 589 | 565 | 577 | 56,400 | 577 |
| 2008-06-24 | 573 | 598 | 573 | 585 | 21,000 | 585 |
| 2008-06-23 | 559 | 600 | 558 | 569 | 40,900 | 569 |
| 2008-06-20 | 568 | 569 | 557 | 558 | 41,700 | 558 |
| 2008-06-19 | 571 | 573 | 564 | 569 | 47,200 | 569 |
| 2008-06-18 | 569 | 573 | 569 | 569 | 17,400 | 569 |
| 2008-06-17 | 567 | 573 | 564 | 564 | 25,900 | 564 |
| 2008-06-16 | 560 | 569 | 560 | 567 | 33,200 | 567 |
| 2008-06-13 | 558 | 560 | 557 | 558 | 55,700 | 558 |
| 2008-06-12 | 537 | 573 | 537 | 558 | 51,000 | 558 |
| 2008-06-11 | 533 | 548 | 531 | 537 | 15,100 | 537 |
| 2008-06-10 | 544 | 547 | 536 | 541 | 11,100 | 541 |
| 2008-06-09 | 548 | 551 | 532 | 534 | 27,900 | 534 |
| 2008-06-06 | 549 | 556 | 544 | 552 | 34,100 | 552 |
| 2008-06-05 | 521 | 551 | 521 | 546 | 22,400 | 546 |
| 2008-06-04 | 521 | 522 | 516 | 519 | 24,500 | 519 |
| 2008-06-03 | 517 | 521 | 514 | 521 | 20,200 | 521 |
| 2008-06-02 | 522 | 526 | 511 | 517 | 26,900 | 517 |
| 2008-05-30 | 521 | 533 | 521 | 522 | 27,100 | 522 |
| 2008-05-29 | 514 | 527 | 514 | 517 | 31,500 | 517 |
| 2008-05-28 | 538 | 540 | 513 | 514 | 27,400 | 514 |
| 2008-05-27 | 534 | 538 | 534 | 538 | 6,500 | 538 |
| 2008-05-26 | 540 | 541 | 526 | 532 | 18,500 | 532 |
| 2008-05-23 | 546 | 547 | 530 | 530 | 28,600 | 530 |
| 2008-05-22 | 539 | 546 | 532 | 546 | 21,900 | 546 |
| 2008-05-21 | 552 | 553 | 538 | 540 | 51,400 | 540 |
| 2008-05-20 | 559 | 560 | 543 | 552 | 40,000 | 552 |
| 2008-05-19 | 547 | 570 | 547 | 559 | 39,100 | 559 |
| 2008-05-16 | 531 | 550 | 531 | 545 | 39,200 | 545 |
| 2008-05-15 | 531 | 537 | 528 | 529 | 51,400 | 529 |
| 2008-05-14 | 505 | 536 | 505 | 531 | 67,200 | 531 |
| 2008-05-13 | 498 | 508 | 498 | 505 | 28,200 | 505 |
| 2008-05-12 | 490 | 502 | 472 | 494 | 44,500 | 494 |
| 2008-05-09 | 495 | 498 | 490 | 492 | 28,700 | 492 |
| 2008-05-08 | 487 | 499 | 482 | 490 | 38,100 | 490 |
| 2008-05-07 | 490 | 491 | 483 | 483 | 28,400 | 483 |
| 2008-05-02 | 483 | 486 | 479 | 482 | 16,900 | 482 |
| 2008-05-01 | 474 | 476 | 474 | 474 | 11,600 | 474 |
| 2008-04-30 | 476 | 485 | 472 | 472 | 29,900 | 472 |
| 2008-04-28 | 480 | 485 | 473 | 476 | 30,200 | 476 |
| 2008-04-25 | 476 | 480 | 472 | 479 | 25,300 | 479 |
| 2008-04-24 | 476 | 481 | 474 | 476 | 21,600 | 476 |
| 2008-04-23 | 491 | 491 | 470 | 478 | 59,300 | 478 |
| 2008-04-22 | 495 | 497 | 484 | 490 | 68,400 | 490 |
| 2008-04-21 | 510 | 521 | 482 | 493 | 186,300 | 493 |
| 2008-04-18 | 441 | 445 | 441 | 445 | 23,400 | 445 |
| 2008-04-17 | 450 | 454 | 444 | 445 | 31,000 | 445 |
| 2008-04-16 | 454 | 457 | 448 | 450 | 16,400 | 450 |
| 2008-04-15 | 455 | 457 | 448 | 452 | 23,400 | 452 |
| 2008-04-14 | 449 | 457 | 449 | 455 | 18,800 | 455 |
| 2008-04-11 | 451 | 464 | 451 | 464 | 6,700 | 464 |
| 2008-04-10 | 451 | 455 | 450 | 450 | 8,600 | 450 |
| 2008-04-09 | 465 | 465 | 450 | 459 | 10,700 | 459 |
| 2008-04-08 | 476 | 479 | 455 | 460 | 25,100 | 460 |
| 2008-04-07 | 488 | 488 | 479 | 479 | 11,600 | 479 |
| 2008-04-04 | 486 | 488 | 481 | 488 | 6,500 | 488 |
| 2008-04-03 | 488 | 488 | 480 | 484 | 10,100 | 484 |
| 2008-04-02 | 485 | 493 | 483 | 490 | 12,400 | 490 |
| 2008-04-01 | 485 | 494 | 480 | 482 | 14,800 | 482 |
| 2008-03-31 | 491 | 493 | 481 | 482 | 16,200 | 482 |
| 2008-03-28 | 485 | 495 | 471 | 489 | 26,300 | 489 |
| 2008-03-27 | 495 | 504 | 479 | 485 | 33,700 | 485 |
| 2008-03-26 | 484 | 521 | 482 | 506 | 35,100 | 506 |
| 2008-03-25 | 488 | 508 | 488 | 507 | 30,700 | 507 |
| 2008-03-24 | 498 | 500 | 487 | 488 | 43,900 | 488 |
| 2008-03-21 | 504 | 513 | 494 | 494 | 19,300 | 494 |
| 2008-03-19 | 472 | 494 | 472 | 494 | 19,500 | 494 |
| 2008-03-18 | 456 | 461 | 453 | 457 | 8,800 | 457 |
| 2008-03-17 | 450 | 460 | 440 | 454 | 38,400 | 454 |
| 2008-03-14 | 457 | 466 | 451 | 457 | 52,000 | 457 |
| 2008-03-13 | 490 | 491 | 464 | 472 | 36,200 | 472 |
| 2008-03-12 | 501 | 510 | 493 | 494 | 27,600 | 494 |
| 2008-03-11 | 497 | 503 | 487 | 500 | 27,200 | 500 |
| 2008-03-10 | 507 | 509 | 483 | 497 | 57,400 | 497 |
| 2008-03-07 | 516 | 517 | 504 | 507 | 28,600 | 507 |
| 2008-03-06 | 520 | 524 | 515 | 520 | 14,300 | 520 |
| 2008-03-05 | 520 | 524 | 516 | 521 | 11,200 | 521 |
| 2008-03-04 | 520 | 529 | 517 | 523 | 29,400 | 523 |
| 2008-03-03 | 523 | 525 | 520 | 520 | 16,500 | 520 |
| 2008-02-29 | 526 | 530 | 521 | 528 | 28,600 | 528 |
| 2008-02-28 | 525 | 528 | 522 | 527 | 21,200 | 527 |
| 2008-02-27 | 518 | 527 | 518 | 525 | 15,500 | 525 |
| 2008-02-26 | 530 | 535 | 516 | 516 | 38,600 | 516 |
| 2008-02-25 | 515 | 529 | 515 | 526 | 12,600 | 526 |
| 2008-02-22 | 512 | 513 | 510 | 512 | 10,200 | 512 |
| 2008-02-21 | 514 | 515 | 507 | 508 | 40,500 | 508 |
| 2008-02-20 | 520 | 526 | 514 | 515 | 37,100 | 515 |
| 2008-02-19 | 530 | 545 | 518 | 520 | 48,400 | 520 |
| 2008-02-18 | 543 | 543 | 523 | 523 | 42,900 | 523 |
| 2008-02-15 | 525 | 528 | 521 | 523 | 30,600 | 523 |
| 2008-02-14 | 527 | 531 | 520 | 522 | 31,600 | 522 |
| 2008-02-13 | 512 | 534 | 512 | 522 | 70,300 | 522 |
| 2008-02-12 | 509 | 574 | 507 | 511 | 84,300 | 511 |
| 2008-02-08 | 606 | 615 | 597 | 598 | 8,800 | 598 |
| 2008-02-07 | 592 | 606 | 589 | 606 | 17,000 | 606 |
| 2008-02-06 | 605 | 606 | 582 | 592 | 20,700 | 592 |
| 2008-02-05 | 602 | 616 | 601 | 606 | 12,600 | 606 |
| 2008-02-04 | 631 | 637 | 606 | 612 | 25,200 | 612 |
| 2008-02-01 | 631 | 635 | 629 | 631 | 12,600 | 631 |
| 2008-01-31 | 629 | 640 | 625 | 635 | 30,200 | 635 |
| 2008-01-30 | 650 | 650 | 627 | 635 | 14,500 | 635 |
| 2008-01-29 | 638 | 650 | 629 | 639 | 24,500 | 639 |
| 2008-01-28 | 636 | 636 | 621 | 622 | 12,900 | 622 |
| 2008-01-25 | 613 | 624 | 610 | 616 | 22,800 | 616 |
| 2008-01-24 | 590 | 607 | 586 | 606 | 19,700 | 606 |
| 2008-01-23 | 580 | 593 | 580 | 585 | 22,400 | 585 |
| 2008-01-22 | 602 | 615 | 562 | 570 | 32,500 | 570 |
| 2008-01-21 | 618 | 635 | 611 | 612 | 17,100 | 612 |
| 2008-01-18 | 602 | 618 | 602 | 617 | 21,400 | 617 |
| 2008-01-17 | 609 | 618 | 603 | 616 | 21,200 | 616 |
| 2008-01-16 | 635 | 637 | 611 | 615 | 39,800 | 615 |
| 2008-01-15 | 636 | 650 | 636 | 637 | 27,800 | 637 |
| 2008-01-11 | 647 | 660 | 626 | 635 | 35,100 | 635 |
| 2008-01-10 | 672 | 672 | 622 | 648 | 57,900 | 648 |
| 2008-01-09 | 683 | 690 | 669 | 675 | 42,500 | 675 |
| 2008-01-08 | 714 | 716 | 682 | 703 | 28,400 | 703 |
| 2008-01-07 | 710 | 725 | 709 | 713 | 31,700 | 713 |
| 2008-01-04 | 761 | 765 | 708 | 708 | 20,700 | 708 |
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