5951 ダイニチ工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 570 | 572 | 562 | 571 | 9,200 | 571 |
| 2009-12-29 | 562 | 568 | 562 | 568 | 5,200 | 568 |
| 2009-12-28 | 568 | 570 | 559 | 559 | 7,400 | 559 |
| 2009-12-25 | 566 | 566 | 559 | 561 | 9,900 | 561 |
| 2009-12-24 | 583 | 583 | 566 | 566 | 8,300 | 566 |
| 2009-12-22 | 582 | 586 | 564 | 564 | 13,200 | 564 |
| 2009-12-21 | 570 | 575 | 564 | 575 | 11,600 | 575 |
| 2009-12-18 | 557 | 566 | 556 | 563 | 12,600 | 563 |
| 2009-12-17 | 552 | 557 | 547 | 554 | 8,700 | 554 |
| 2009-12-16 | 549 | 557 | 548 | 550 | 10,500 | 550 |
| 2009-12-15 | 553 | 553 | 544 | 544 | 7,900 | 544 |
| 2009-12-14 | 562 | 562 | 536 | 549 | 12,500 | 549 |
| 2009-12-11 | 548 | 555 | 548 | 550 | 12,900 | 550 |
| 2009-12-10 | 540 | 554 | 540 | 544 | 6,000 | 544 |
| 2009-12-09 | 548 | 553 | 536 | 536 | 14,900 | 536 |
| 2009-12-08 | 550 | 556 | 542 | 544 | 8,700 | 544 |
| 2009-12-07 | 555 | 562 | 520 | 542 | 20,800 | 542 |
| 2009-12-04 | 561 | 562 | 545 | 546 | 3,700 | 546 |
| 2009-12-03 | 550 | 563 | 541 | 561 | 9,800 | 561 |
| 2009-12-02 | 555 | 565 | 548 | 550 | 8,800 | 550 |
| 2009-12-01 | 549 | 557 | 543 | 555 | 11,600 | 555 |
| 2009-11-30 | 540 | 549 | 537 | 549 | 9,100 | 549 |
| 2009-11-27 | 548 | 553 | 537 | 540 | 5,800 | 540 |
| 2009-11-26 | 541 | 550 | 537 | 547 | 6,100 | 547 |
| 2009-11-25 | 535 | 547 | 535 | 547 | 9,900 | 547 |
| 2009-11-24 | 560 | 565 | 555 | 555 | 10,900 | 555 |
| 2009-11-20 | 583 | 584 | 562 | 565 | 7,800 | 565 |
| 2009-11-19 | 565 | 587 | 561 | 587 | 8,900 | 587 |
| 2009-11-18 | 562 | 568 | 560 | 565 | 10,300 | 565 |
| 2009-11-17 | 578 | 579 | 558 | 572 | 9,500 | 572 |
| 2009-11-16 | 554 | 583 | 554 | 583 | 11,000 | 583 |
| 2009-11-13 | 568 | 588 | 561 | 564 | 7,500 | 564 |
| 2009-11-12 | 561 | 597 | 552 | 567 | 18,400 | 567 |
| 2009-11-11 | 568 | 569 | 561 | 563 | 9,100 | 563 |
| 2009-11-10 | 568 | 576 | 565 | 565 | 8,000 | 565 |
| 2009-11-09 | 572 | 580 | 564 | 567 | 12,200 | 567 |
| 2009-11-06 | 574 | 577 | 569 | 569 | 10,300 | 569 |
| 2009-11-05 | 587 | 587 | 565 | 574 | 12,400 | 574 |
| 2009-11-04 | 588 | 590 | 581 | 587 | 5,800 | 587 |
| 2009-11-02 | 595 | 595 | 572 | 588 | 13,000 | 588 |
| 2009-10-30 | 588 | 601 | 588 | 594 | 6,700 | 594 |
| 2009-10-29 | 583 | 587 | 573 | 578 | 15,700 | 578 |
| 2009-10-28 | 580 | 586 | 580 | 583 | 4,600 | 583 |
| 2009-10-27 | 611 | 611 | 580 | 585 | 16,300 | 585 |
| 2009-10-26 | 580 | 603 | 580 | 601 | 11,300 | 601 |
| 2009-10-23 | 595 | 600 | 581 | 581 | 8,200 | 581 |
| 2009-10-22 | 597 | 597 | 590 | 592 | 12,900 | 592 |
| 2009-10-21 | 592 | 609 | 591 | 597 | 8,500 | 597 |
| 2009-10-20 | 594 | 597 | 584 | 591 | 6,000 | 591 |
| 2009-10-19 | 580 | 589 | 575 | 587 | 8,800 | 587 |
| 2009-10-16 | 575 | 580 | 568 | 579 | 16,100 | 579 |
| 2009-10-15 | 580 | 589 | 573 | 576 | 10,200 | 576 |
| 2009-10-14 | 585 | 585 | 568 | 573 | 16,300 | 573 |
| 2009-10-13 | 588 | 597 | 585 | 590 | 6,100 | 590 |
| 2009-10-09 | 588 | 588 | 575 | 582 | 6,400 | 582 |
| 2009-10-08 | 589 | 589 | 572 | 583 | 8,100 | 583 |
| 2009-10-07 | 610 | 610 | 586 | 596 | 5,900 | 596 |
| 2009-10-06 | 605 | 605 | 580 | 605 | 10,300 | 605 |
| 2009-10-05 | 629 | 629 | 611 | 611 | 3,600 | 611 |
| 2009-10-02 | 643 | 643 | 616 | 628 | 8,600 | 628 |
| 2009-10-01 | 653 | 654 | 638 | 644 | 7,900 | 644 |
| 2009-09-30 | 650 | 664 | 650 | 663 | 4,400 | 663 |
| 2009-09-29 | 653 | 655 | 645 | 650 | 6,700 | 650 |
| 2009-09-28 | 656 | 663 | 645 | 663 | 7,300 | 663 |
| 2009-09-25 | 650 | 660 | 631 | 655 | 9,700 | 655 |
| 2009-09-24 | 645 | 669 | 645 | 657 | 11,900 | 657 |
| 2009-09-18 | 653 | 653 | 611 | 644 | 12,500 | 644 |
| 2009-09-17 | 648 | 653 | 638 | 653 | 9,400 | 653 |
| 2009-09-16 | 657 | 658 | 646 | 646 | 9,800 | 646 |
| 2009-09-15 | 646 | 662 | 646 | 653 | 4,200 | 653 |
| 2009-09-14 | 670 | 670 | 649 | 655 | 8,400 | 655 |
| 2009-09-11 | 668 | 676 | 661 | 670 | 19,800 | 670 |
| 2009-09-10 | 671 | 680 | 671 | 678 | 7,300 | 678 |
| 2009-09-09 | 675 | 675 | 667 | 670 | 6,800 | 670 |
| 2009-09-08 | 676 | 676 | 667 | 673 | 3,900 | 673 |
| 2009-09-07 | 680 | 680 | 667 | 672 | 5,900 | 672 |
| 2009-09-04 | 671 | 673 | 655 | 661 | 8,600 | 661 |
| 2009-09-03 | 679 | 686 | 665 | 673 | 9,600 | 673 |
| 2009-09-02 | 677 | 685 | 668 | 674 | 12,300 | 674 |
| 2009-09-01 | 680 | 690 | 680 | 683 | 10,000 | 683 |
| 2009-08-31 | 666 | 684 | 666 | 678 | 8,500 | 678 |
| 2009-08-28 | 665 | 679 | 625 | 666 | 17,800 | 666 |
| 2009-08-27 | 689 | 689 | 660 | 665 | 10,200 | 665 |
| 2009-08-26 | 670 | 686 | 664 | 680 | 13,500 | 680 |
| 2009-08-25 | 679 | 688 | 679 | 680 | 8,800 | 680 |
| 2009-08-24 | 690 | 695 | 685 | 689 | 14,300 | 689 |
| 2009-08-21 | 690 | 690 | 673 | 689 | 9,800 | 689 |
| 2009-08-20 | 680 | 697 | 674 | 690 | 17,000 | 690 |
| 2009-08-19 | 680 | 683 | 669 | 676 | 8,300 | 676 |
| 2009-08-18 | 676 | 686 | 671 | 680 | 12,600 | 680 |
| 2009-08-17 | 675 | 679 | 660 | 675 | 14,300 | 675 |
| 2009-08-14 | 670 | 700 | 670 | 679 | 18,100 | 679 |
| 2009-08-13 | 681 | 687 | 657 | 671 | 21,800 | 671 |
| 2009-08-12 | 680 | 690 | 680 | 687 | 6,400 | 687 |
| 2009-08-11 | 690 | 690 | 684 | 684 | 21,600 | 684 |
| 2009-08-10 | 679 | 690 | 675 | 690 | 17,100 | 690 |
| 2009-08-07 | 680 | 680 | 650 | 678 | 23,500 | 678 |
| 2009-08-06 | 676 | 688 | 676 | 680 | 26,500 | 680 |
| 2009-08-05 | 681 | 688 | 678 | 688 | 12,700 | 688 |
| 2009-08-04 | 688 | 688 | 676 | 679 | 10,000 | 679 |
| 2009-08-03 | 680 | 699 | 672 | 686 | 35,300 | 686 |
| 2009-07-31 | 690 | 690 | 685 | 685 | 7,100 | 685 |
| 2009-07-30 | 675 | 692 | 664 | 688 | 29,200 | 688 |
| 2009-07-29 | 675 | 680 | 671 | 680 | 37,100 | 680 |
| 2009-07-28 | 665 | 680 | 648 | 671 | 11,300 | 671 |
| 2009-07-27 | 671 | 690 | 665 | 674 | 20,300 | 674 |
| 2009-07-24 | 662 | 670 | 653 | 662 | 10,800 | 662 |
| 2009-07-23 | 659 | 669 | 656 | 656 | 19,200 | 656 |
| 2009-07-22 | 669 | 676 | 658 | 670 | 17,300 | 670 |
| 2009-07-21 | 656 | 683 | 656 | 674 | 37,700 | 674 |
| 2009-07-17 | 648 | 655 | 647 | 654 | 23,600 | 654 |
| 2009-07-16 | 647 | 649 | 640 | 649 | 31,300 | 649 |
| 2009-07-15 | 635 | 638 | 624 | 629 | 55,400 | 629 |
| 2009-07-14 | 655 | 656 | 630 | 633 | 48,100 | 633 |
| 2009-07-13 | 664 | 669 | 656 | 657 | 38,300 | 657 |
| 2009-07-10 | 648 | 670 | 645 | 664 | 43,300 | 664 |
| 2009-07-09 | 675 | 698 | 640 | 649 | 71,000 | 649 |
| 2009-07-08 | 648 | 678 | 646 | 672 | 42,500 | 672 |
| 2009-07-07 | 620 | 646 | 619 | 642 | 32,500 | 642 |
| 2009-07-06 | 618 | 621 | 616 | 619 | 23,500 | 619 |
| 2009-07-03 | 607 | 618 | 604 | 610 | 19,800 | 610 |
| 2009-07-02 | 615 | 617 | 600 | 608 | 42,600 | 608 |
| 2009-07-01 | 583 | 590 | 583 | 585 | 11,000 | 585 |
| 2009-06-30 | 576 | 590 | 576 | 589 | 19,500 | 589 |
| 2009-06-29 | 583 | 585 | 577 | 580 | 9,100 | 580 |
| 2009-06-26 | 573 | 579 | 564 | 573 | 5,400 | 573 |
| 2009-06-25 | 560 | 574 | 556 | 573 | 11,100 | 573 |
| 2009-06-24 | 558 | 561 | 556 | 559 | 5,300 | 559 |
| 2009-06-23 | 561 | 561 | 546 | 558 | 8,200 | 558 |
| 2009-06-22 | 564 | 565 | 556 | 562 | 11,700 | 562 |
| 2009-06-19 | 556 | 561 | 552 | 558 | 5,800 | 558 |
| 2009-06-18 | 555 | 560 | 549 | 555 | 4,100 | 555 |
| 2009-06-17 | 555 | 562 | 548 | 548 | 10,100 | 548 |
| 2009-06-16 | 565 | 565 | 555 | 555 | 16,300 | 555 |
| 2009-06-15 | 559 | 566 | 554 | 558 | 7,700 | 558 |
| 2009-06-12 | 545 | 559 | 545 | 559 | 14,000 | 559 |
| 2009-06-11 | 540 | 553 | 538 | 552 | 10,800 | 552 |
| 2009-06-10 | 549 | 561 | 545 | 558 | 3,500 | 558 |
| 2009-06-09 | 553 | 554 | 547 | 549 | 3,500 | 549 |
| 2009-06-08 | 569 | 569 | 556 | 556 | 3,400 | 556 |
| 2009-06-05 | 570 | 570 | 560 | 564 | 3,000 | 564 |
| 2009-06-04 | 556 | 570 | 550 | 560 | 13,500 | 560 |
| 2009-06-03 | 557 | 560 | 554 | 556 | 4,600 | 556 |
| 2009-06-02 | 558 | 558 | 553 | 554 | 5,500 | 554 |
| 2009-06-01 | 554 | 559 | 543 | 544 | 14,200 | 544 |
| 2009-05-29 | 553 | 554 | 552 | 552 | 9,400 | 552 |
| 2009-05-28 | 550 | 559 | 550 | 552 | 7,600 | 552 |
| 2009-05-27 | 565 | 565 | 560 | 560 | 4,400 | 560 |
| 2009-05-26 | 564 | 565 | 559 | 561 | 5,400 | 561 |
| 2009-05-25 | 547 | 567 | 547 | 557 | 18,200 | 557 |
| 2009-05-22 | 541 | 545 | 531 | 544 | 9,900 | 544 |
| 2009-05-21 | 539 | 544 | 534 | 539 | 4,300 | 539 |
| 2009-05-20 | 538 | 540 | 532 | 537 | 6,200 | 537 |
| 2009-05-19 | 528 | 538 | 528 | 538 | 8,500 | 538 |
| 2009-05-18 | 528 | 530 | 524 | 525 | 9,900 | 525 |
| 2009-05-15 | 529 | 532 | 525 | 528 | 5,200 | 528 |
| 2009-05-14 | 532 | 538 | 527 | 527 | 8,100 | 527 |
| 2009-05-13 | 531 | 548 | 531 | 548 | 7,800 | 548 |
| 2009-05-12 | 550 | 550 | 538 | 538 | 7,300 | 538 |
| 2009-05-11 | 573 | 576 | 540 | 547 | 28,100 | 547 |
| 2009-05-08 | 513 | 525 | 513 | 523 | 11,300 | 523 |
| 2009-05-07 | 523 | 525 | 518 | 520 | 6,400 | 520 |
| 2009-05-01 | 517 | 520 | 505 | 510 | 4,500 | 510 |
| 2009-04-30 | 502 | 519 | 502 | 518 | 7,700 | 518 |
| 2009-04-28 | 507 | 508 | 495 | 497 | 5,800 | 497 |
| 2009-04-27 | 510 | 521 | 497 | 500 | 4,400 | 500 |
| 2009-04-24 | 514 | 515 | 502 | 509 | 7,700 | 509 |
| 2009-04-23 | 505 | 523 | 491 | 517 | 22,000 | 517 |
| 2009-04-22 | 534 | 535 | 525 | 525 | 7,200 | 525 |
| 2009-04-21 | 543 | 544 | 529 | 539 | 7,200 | 539 |
| 2009-04-20 | 540 | 554 | 540 | 549 | 4,000 | 549 |
| 2009-04-17 | 553 | 555 | 544 | 550 | 4,100 | 550 |
| 2009-04-16 | 538 | 549 | 538 | 543 | 8,400 | 543 |
| 2009-04-15 | 543 | 543 | 536 | 539 | 2,800 | 539 |
| 2009-04-14 | 537 | 543 | 532 | 543 | 6,400 | 543 |
| 2009-04-13 | 556 | 565 | 541 | 541 | 5,000 | 541 |
| 2009-04-10 | 566 | 566 | 548 | 561 | 1,900 | 561 |
| 2009-04-09 | 544 | 566 | 533 | 566 | 5,400 | 566 |
| 2009-04-08 | 553 | 558 | 545 | 545 | 3,000 | 545 |
| 2009-04-07 | 547 | 559 | 544 | 558 | 5,000 | 558 |
| 2009-04-06 | 570 | 580 | 553 | 556 | 6,300 | 556 |
| 2009-04-03 | 575 | 575 | 561 | 564 | 4,000 | 564 |
| 2009-04-02 | 582 | 583 | 568 | 580 | 5,000 | 580 |
| 2009-04-01 | 564 | 575 | 562 | 575 | 5,000 | 575 |
| 2009-03-31 | 578 | 580 | 560 | 564 | 7,600 | 564 |
| 2009-03-30 | 583 | 585 | 577 | 579 | 10,500 | 579 |
| 2009-03-27 | 590 | 590 | 583 | 583 | 7,600 | 583 |
| 2009-03-26 | 587 | 590 | 577 | 590 | 5,000 | 590 |
| 2009-03-25 | 585 | 595 | 570 | 595 | 14,800 | 595 |
| 2009-03-24 | 594 | 594 | 578 | 582 | 16,800 | 582 |
| 2009-03-23 | 589 | 591 | 581 | 590 | 6,600 | 590 |
| 2009-03-19 | 597 | 598 | 574 | 587 | 6,500 | 587 |
| 2009-03-18 | 570 | 572 | 560 | 571 | 7,600 | 571 |
| 2009-03-17 | 546 | 573 | 545 | 572 | 8,300 | 572 |
| 2009-03-16 | 575 | 585 | 523 | 546 | 14,100 | 546 |
| 2009-03-13 | 552 | 589 | 552 | 553 | 23,800 | 553 |
| 2009-03-12 | 545 | 545 | 537 | 544 | 5,200 | 544 |
| 2009-03-11 | 528 | 542 | 528 | 541 | 4,700 | 541 |
| 2009-03-10 | 515 | 525 | 511 | 521 | 2,200 | 521 |
| 2009-03-09 | 519 | 530 | 516 | 520 | 3,700 | 520 |
| 2009-03-06 | 532 | 535 | 512 | 525 | 7,700 | 525 |
| 2009-03-05 | 508 | 546 | 500 | 513 | 12,200 | 513 |
| 2009-03-04 | 480 | 498 | 472 | 498 | 4,500 | 498 |
| 2009-03-03 | 492 | 492 | 477 | 479 | 3,000 | 479 |
| 2009-03-02 | 490 | 493 | 489 | 490 | 5,600 | 490 |
| 2009-02-27 | 485 | 489 | 474 | 489 | 8,500 | 489 |
| 2009-02-26 | 456 | 480 | 456 | 480 | 4,000 | 480 |
| 2009-02-25 | 453 | 461 | 452 | 455 | 4,000 | 455 |
| 2009-02-24 | 460 | 460 | 455 | 457 | 3,000 | 457 |
| 2009-02-23 | 483 | 483 | 470 | 471 | 3,500 | 471 |
| 2009-02-20 | 493 | 497 | 480 | 493 | 5,700 | 493 |
| 2009-02-19 | 489 | 489 | 480 | 488 | 5,500 | 488 |
| 2009-02-18 | 485 | 485 | 468 | 468 | 3,300 | 468 |
| 2009-02-17 | 495 | 497 | 489 | 490 | 3,000 | 490 |
| 2009-02-16 | 470 | 497 | 470 | 492 | 7,200 | 492 |
| 2009-02-13 | 486 | 497 | 485 | 485 | 6,100 | 485 |
| 2009-02-12 | 484 | 488 | 480 | 481 | 4,700 | 481 |
| 2009-02-10 | 497 | 506 | 483 | 490 | 4,900 | 490 |
| 2009-02-09 | 495 | 500 | 495 | 495 | 1,500 | 495 |
| 2009-02-06 | 498 | 504 | 489 | 493 | 3,000 | 493 |
| 2009-02-05 | 485 | 508 | 483 | 504 | 9,500 | 504 |
| 2009-02-04 | 497 | 498 | 485 | 492 | 4,500 | 492 |
| 2009-02-03 | 498 | 509 | 496 | 502 | 8,700 | 502 |
| 2009-02-02 | 511 | 512 | 495 | 497 | 5,300 | 497 |
| 2009-01-30 | 505 | 517 | 500 | 517 | 6,500 | 517 |
| 2009-01-29 | 534 | 534 | 513 | 522 | 8,400 | 522 |
| 2009-01-28 | 528 | 535 | 504 | 526 | 5,800 | 526 |
| 2009-01-27 | 506 | 533 | 501 | 531 | 7,200 | 531 |
| 2009-01-26 | 482 | 516 | 482 | 501 | 7,200 | 501 |
| 2009-01-23 | 501 | 513 | 496 | 497 | 9,400 | 497 |
| 2009-01-22 | 547 | 547 | 499 | 516 | 26,900 | 516 |
| 2009-01-21 | 544 | 548 | 544 | 544 | 6,100 | 544 |
| 2009-01-20 | 536 | 557 | 536 | 552 | 3,600 | 552 |
| 2009-01-19 | 550 | 550 | 535 | 546 | 7,600 | 546 |
| 2009-01-16 | 529 | 556 | 529 | 556 | 13,500 | 556 |
| 2009-01-15 | 485 | 525 | 481 | 524 | 14,000 | 524 |
| 2009-01-14 | 500 | 509 | 488 | 505 | 17,500 | 505 |
| 2009-01-13 | 556 | 557 | 515 | 525 | 10,800 | 525 |
| 2009-01-09 | 572 | 578 | 572 | 575 | 2,100 | 575 |
| 2009-01-08 | 592 | 592 | 570 | 577 | 4,500 | 577 |
| 2009-01-07 | 600 | 604 | 597 | 597 | 9,300 | 597 |
| 2009-01-06 | 600 | 600 | 590 | 599 | 6,600 | 599 |
| 2009-01-05 | 580 | 590 | 579 | 580 | 9,800 | 580 |
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