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
2008-12-3060961060061010,300610
2008-12-295896075896076,700607
2008-12-266006005905904,000590
2008-12-255796005795961,100596
2008-12-246006005835895,400589
2008-12-225886025886007,800600
2008-12-196056055955975,900597
2008-12-1860761760061319,000613
2008-12-1759460758660725,000607
2008-12-165765875765859,100585
2008-12-1558558556357613,300576
2008-12-1257558655656822,400568
2008-12-115705705565667,400566
2008-12-105615655565609,000560
2008-12-095755755625718,300571
2008-12-0855557455257119,900571
2008-12-0555056254955915,500559
2008-12-045585585375496,500549
2008-12-035385455255458,700545
2008-12-0255955952352810,800528
2008-12-015675695645659,500565
2008-11-285595645475647,200564
2008-11-275625665415496,400549
2008-11-265345595325537,100553
2008-11-255665665445648,800564
2008-11-2151355550155514,200555
2008-11-205425425175338,300533
2008-11-195355455315446,500544
2008-11-1850854850854210,900542
2008-11-175065305065184,900518
2008-11-145285485135269,300526
2008-11-135135435135268,600526
2008-11-1252154952154213,100542
2008-11-115665755415619,100561
2008-11-1059359355657215,500572
2008-11-0757559257458713,400587
2008-11-0656359556358811,800588
2008-11-0556259856258919,300589
2008-11-0457457455456016,200560
2008-10-3157859555058412,600584
2008-10-3052056852056820,700568
2008-10-2953354349552018,800520
2008-10-2845048345048318,600483
2008-10-2745046544546022,500460
2008-10-2444846244745832,200458
2008-10-2344645343545313,800453
2008-10-2245347445145113,600451
2008-10-2146047544745818,300458
2008-10-2041344640543511,500435
2008-10-1739440839240813,700408
2008-10-1640240637537616,900376
2008-10-1541041039540321,300403
2008-10-1440142040042013,800420
2008-10-1035437435035126,600351
2008-10-0939340535439924,300399
2008-10-0845345539539620,900396
2008-10-0747549046046317,800463
2008-10-0650050347548018,300480
2008-10-0353553950651020,200510
2008-10-0255355353053211,300532
2008-10-015705795485536,400553
2008-09-3055056454055010,200550
2008-09-2955957754055011,400550
2008-09-2657558455056223,100562
2008-09-2557358857258510,700585
2008-09-2457157856657113,900571
2008-09-2262162658759120,300591
2008-09-1961762761662627,700626
2008-09-1859061858061441,200614
2008-09-1757958956458016,500580
2008-09-1657058055257916,100579
2008-09-1256959156859022,700590
2008-09-1158158957457918,300579
2008-09-1058459255658119,900581
2008-09-0959159158058514,800585
2008-09-0856759556759117,500591
2008-09-0555157155156738,600567
2008-09-0454656054355116,500551
2008-09-0354756453853820,300538
2008-09-0254756352853318,800533
2008-09-0156757054754716,000547
2008-08-2955956755956723,800567
2008-08-2854955753555511,700555
2008-08-275445515445504,900550
2008-08-2654554652354430,000544
2008-08-2555455855255212,200552
2008-08-2254855853554515,700545
2008-08-2154855354554612,400546
2008-08-205325485325488,900548
2008-08-1955655653054211,100542
2008-08-1854455952355622,300556
2008-08-1555455453254619,600546
2008-08-1456557355956411,600564
2008-08-1358658656656727,500567
2008-08-1258658858458420,600584
2008-08-1158859258458635,200586
2008-08-0858558958358548,000585
2008-08-0758758758458437,300584
2008-08-0658759858358743,500587
2008-08-0558059257558633,500586
2008-08-0462662658759323,400593
2008-08-0163663662562651,800626
2008-07-3163063662763524,800635
2008-07-3062963262162935,500629
2008-07-2962962962662838,000628
2008-07-2863664062162612,700626
2008-07-2564164760763525,000635
2008-07-2463564363364121,600641
2008-07-2363563762462720,600627
2008-07-2262163662163414,300634
2008-07-1863864061661726,700617
2008-07-1762563562463416,900634
2008-07-1661862361762023,100620
2008-07-1562262761861821,400618
2008-07-1461862861862017,500620
2008-07-1161862561861922,500619
2008-07-1061762561761720,700617
2008-07-0961762261561622,700616
2008-07-0861762261761813,600618
2008-07-0762362761461630,000616
2008-07-0462262461862120,600621
2008-07-0361562061362025,600620
2008-07-0262262261061540,600615
2008-07-0161162961162327,100623
2008-06-3058462058461137,800611
2008-06-2757359456858048,000580
2008-06-2658259057157519,100575
2008-06-2558358956557756,400577
2008-06-2457359857358521,000585
2008-06-2355960055856940,900569
2008-06-2056856955755841,700558
2008-06-1957157356456947,200569
2008-06-1856957356956917,400569
2008-06-1756757356456425,900564
2008-06-1656056956056733,200567
2008-06-1355856055755855,700558
2008-06-1253757353755851,000558
2008-06-1153354853153715,100537
2008-06-1054454753654111,100541
2008-06-0954855153253427,900534
2008-06-0654955654455234,100552
2008-06-0552155152154622,400546
2008-06-0452152251651924,500519
2008-06-0351752151452120,200521
2008-06-0252252651151726,900517
2008-05-3052153352152227,100522
2008-05-2951452751451731,500517
2008-05-2853854051351427,400514
2008-05-275345385345386,500538
2008-05-2654054152653218,500532
2008-05-2354654753053028,600530
2008-05-2253954653254621,900546
2008-05-2155255353854051,400540
2008-05-2055956054355240,000552
2008-05-1954757054755939,100559
2008-05-1653155053154539,200545
2008-05-1553153752852951,400529
2008-05-1450553650553167,200531
2008-05-1349850849850528,200505
2008-05-1249050247249444,500494
2008-05-0949549849049228,700492
2008-05-0848749948249038,100490
2008-05-0749049148348328,400483
2008-05-0248348647948216,900482
2008-05-0147447647447411,600474
2008-04-3047648547247229,900472
2008-04-2848048547347630,200476
2008-04-2547648047247925,300479
2008-04-2447648147447621,600476
2008-04-2349149147047859,300478
2008-04-2249549748449068,400490
2008-04-21510521482493186,300493
2008-04-1844144544144523,400445
2008-04-1745045444444531,000445
2008-04-1645445744845016,400450
2008-04-1545545744845223,400452
2008-04-1444945744945518,800455
2008-04-114514644514646,700464
2008-04-104514554504508,600450
2008-04-0946546545045910,700459
2008-04-0847647945546025,100460
2008-04-0748848847947911,600479
2008-04-044864884814886,500488
2008-04-0348848848048410,100484
2008-04-0248549348349012,400490
2008-04-0148549448048214,800482
2008-03-3149149348148216,200482
2008-03-2848549547148926,300489
2008-03-2749550447948533,700485
2008-03-2648452148250635,100506
2008-03-2548850848850730,700507
2008-03-2449850048748843,900488
2008-03-2150451349449419,300494
2008-03-1947249447249419,500494
2008-03-184564614534578,800457
2008-03-1745046044045438,400454
2008-03-1445746645145752,000457
2008-03-1349049146447236,200472
2008-03-1250151049349427,600494
2008-03-1149750348750027,200500
2008-03-1050750948349757,400497
2008-03-0751651750450728,600507
2008-03-0652052451552014,300520
2008-03-0552052451652111,200521
2008-03-0452052951752329,400523
2008-03-0352352552052016,500520
2008-02-2952653052152828,600528
2008-02-2852552852252721,200527
2008-02-2751852751852515,500525
2008-02-2653053551651638,600516
2008-02-2551552951552612,600526
2008-02-2251251351051210,200512
2008-02-2151451550750840,500508
2008-02-2052052651451537,100515
2008-02-1953054551852048,400520
2008-02-1854354352352342,900523
2008-02-1552552852152330,600523
2008-02-1452753152052231,600522
2008-02-1351253451252270,300522
2008-02-1250957450751184,300511
2008-02-086066155975988,800598
2008-02-0759260658960617,000606
2008-02-0660560658259220,700592
2008-02-0560261660160612,600606
2008-02-0463163760661225,200612
2008-02-0163163562963112,600631
2008-01-3162964062563530,200635
2008-01-3065065062763514,500635
2008-01-2963865062963924,500639
2008-01-2863663662162212,900622
2008-01-2561362461061622,800616
2008-01-2459060758660619,700606
2008-01-2358059358058522,400585
2008-01-2260261556257032,500570
2008-01-2161863561161217,100612
2008-01-1860261860261721,400617
2008-01-1760961860361621,200616
2008-01-1663563761161539,800615
2008-01-1563665063663727,800637
2008-01-1164766062663535,100635
2008-01-1067267262264857,900648
2008-01-0968369066967542,500675
2008-01-0871471668270328,400703
2008-01-0771072570971331,700713
2008-01-0476176570870820,700708

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