5951 ダイニチ工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	567	572	564	572	8,000	572
2010-12-29	568	572	563	571	9,900	571
2010-12-28	575	575	563	569	15,100	569
2010-12-27	579	581	570	571	25,400	571
2010-12-24	550	563	550	559	22,100	559
2010-12-22	558	561	556	557	11,500	557
2010-12-21	552	561	550	557	14,000	557
2010-12-20	555	562	552	555	11,500	555
2010-12-17	551	563	548	557	33,200	557
2010-12-16	547	555	542	555	43,200	555
2010-12-15	543	548	541	543	12,700	543
2010-12-14	535	541	533	541	15,700	541
2010-12-13	533	536	531	535	8,500	535
2010-12-10	526	532	524	531	35,100	531
2010-12-09	543	543	536	536	12,800	536
2010-12-08	530	537	520	537	59,000	537
2010-12-07	537	539	530	539	24,200	539
2010-12-06	531	536	531	534	4,200	534
2010-12-03	537	537	531	531	8,000	531
2010-12-02	532	534	527	529	7,900	529
2010-12-01	530	530	524	526	11,800	526
2010-11-30	536	536	527	528	19,500	528
2010-11-29	537	541	531	539	29,500	539
2010-11-26	527	528	523	524	3,400	524
2010-11-25	522	527	521	523	7,500	523
2010-11-24	521	526	520	521	13,400	521
2010-11-22	524	530	524	528	9,600	528
2010-11-19	525	526	521	522	14,300	522
2010-11-18	512	520	511	520	9,000	520
2010-11-17	510	514	508	514	3,900	514
2010-11-16	517	517	506	509	18,300	509
2010-11-15	520	520	515	517	7,300	517
2010-11-12	524	528	522	522	11,100	522
2010-11-11	522	531	522	530	14,300	530
2010-11-10	518	523	518	522	9,100	522
2010-11-09	513	517	512	517	7,300	517
2010-11-08	510	512	507	510	11,900	510
2010-11-05	509	509	505	507	21,600	507
2010-11-04	504	512	503	504	13,000	504
2010-11-02	501	512	500	503	7,300	503
2010-11-01	510	519	502	502	12,700	502
2010-10-29	512	518	508	511	16,100	511
2010-10-28	513	517	511	512	12,300	512
2010-10-27	507	512	505	507	10,100	507
2010-10-26	502	508	501	503	9,900	503
2010-10-25	515	517	505	505	14,700	505
2010-10-22	502	510	502	507	13,000	507
2010-10-21	503	503	496	500	12,800	500
2010-10-20	502	503	496	500	8,400	500
2010-10-19	498	504	497	502	16,400	502
2010-10-18	500	507	500	506	10,300	506
2010-10-15	508	508	500	500	18,500	500
2010-10-14	512	520	512	512	9,300	512
2010-10-13	520	520	515	515	4,700	515
2010-10-12	532	532	512	519	16,600	519
2010-10-08	531	538	530	535	8,200	535
2010-10-07	537	539	532	536	6,500	536
2010-10-06	537	537	533	537	4,400	537
2010-10-05	537	537	529	537	4,700	537
2010-10-04	547	547	527	537	6,400	537
2010-10-01	548	550	537	537	8,400	537
2010-09-30	567	570	548	549	13,800	549
2010-09-29	554	568	553	565	9,200	565
2010-09-28	548	555	547	554	9,200	554
2010-09-27	535	548	531	548	11,600	548
2010-09-24	527	538	525	526	7,100	526
2010-09-22	525	529	524	527	3,500	527
2010-09-21	526	531	525	525	4,500	525
2010-09-17	528	535	525	525	4,900	525
2010-09-16	527	529	521	524	9,400	524
2010-09-15	522	529	519	528	8,600	528
2010-09-14	519	524	517	521	4,200	521
2010-09-13	520	525	514	517	6,900	517
2010-09-10	519	526	517	517	18,400	517
2010-09-09	512	527	509	516	6,400	516
2010-09-08	509	511	508	510	4,200	510
2010-09-07	511	514	511	513	1,700	513
2010-09-06	513	513	504	511	10,200	511
2010-09-03	513	515	502	507	6,800	507
2010-09-02	512	518	506	513	4,600	513
2010-09-01	501	509	500	500	8,300	500
2010-08-31	515	515	499	500	8,400	500
2010-08-30	515	528	508	516	15,200	516
2010-08-27	501	512	501	512	4,000	512
2010-08-26	510	510	499	504	8,100	504
2010-08-25	505	507	498	507	14,700	507
2010-08-24	503	511	499	507	15,600	507
2010-08-23	524	524	506	510	37,700	510
2010-08-20	522	524	518	518	10,300	518
2010-08-19	532	532	524	525	9,400	525
2010-08-18	531	537	530	531	7,200	531
2010-08-17	525	533	522	524	6,000	524
2010-08-16	534	545	528	528	16,900	528
2010-08-13	535	535	533	534	16,600	534
2010-08-12	537	540	535	539	13,200	539
2010-08-11	551	551	542	544	5,900	544
2010-08-10	577	577	555	561	3,000	561
2010-08-09	580	584	577	578	3,100	578
2010-08-06	580	587	580	581	4,800	581
2010-08-05	573	589	573	584	3,400	584
2010-08-04	586	587	572	572	25,100	572
2010-08-03	589	589	583	584	6,100	584
2010-08-02	580	588	580	581	8,500	581
2010-07-30	577	580	577	578	11,200	578
2010-07-29	574	580	574	576	11,500	576
2010-07-28	564	575	564	574	6,200	574
2010-07-27	565	568	561	564	5,600	564
2010-07-26	555	566	555	562	5,300	562
2010-07-23	561	564	549	552	11,700	552
2010-07-22	549	564	545	561	4,300	561
2010-07-21	552	560	545	547	4,100	547
2010-07-20	541	552	538	552	3,400	552
2010-07-16	545	546	541	544	4,700	544
2010-07-15	556	556	548	548	5,300	548
2010-07-14	557	559	553	557	4,000	557
2010-07-13	553	558	550	550	4,600	550
2010-07-12	550	554	550	551	4,600	551
2010-07-09	563	565	559	559	4,900	559
2010-07-08	562	562	554	558	6,700	558
2010-07-07	546	560	546	554	6,000	554
2010-07-06	553	556	543	555	10,100	555
2010-07-05	553	565	553	562	13,800	562
2010-07-02	552	561	550	550	22,100	550
2010-07-01	551	565	551	554	8,300	554
2010-06-30	544	574	544	566	10,800	566
2010-06-29	548	595	545	548	42,400	548
2010-06-28	528	541	526	541	6,200	541
2010-06-25	531	537	528	529	7,100	529
2010-06-24	538	543	538	538	4,000	538
2010-06-23	558	558	535	535	20,000	535
2010-06-22	562	563	557	558	2,600	558
2010-06-21	562	563	555	555	5,300	555
2010-06-18	554	555	553	554	2,900	554
2010-06-17	553	554	549	552	2,000	552
2010-06-16	550	563	545	548	10,700	548
2010-06-15	556	556	544	545	7,500	545
2010-06-14	555	560	552	553	4,200	553
2010-06-11	551	552	549	551	22,900	551
2010-06-10	551	551	540	541	10,700	541
2010-06-09	548	554	544	549	8,000	549
2010-06-08	545	555	545	548	3,700	548
2010-06-07	553	553	545	547	8,700	547
2010-06-04	565	568	553	553	10,900	553
2010-06-03	558	580	553	564	9,000	564
2010-06-02	556	561	551	552	11,900	552
2010-06-01	559	559	553	555	8,100	555
2010-05-31	551	557	551	554	7,200	554
2010-05-28	551	553	549	550	19,800	550
2010-05-27	539	551	537	541	18,200	541
2010-05-26	535	541	535	539	21,100	539
2010-05-25	575	576	540	542	22,800	542
2010-05-24	575	580	572	577	8,800	577
2010-05-21	581	582	574	581	13,600	581
2010-05-20	596	601	585	599	11,900	599
2010-05-19	600	607	581	606	15,100	606
2010-05-18	627	627	601	602	17,500	602
2010-05-17	630	643	620	636	15,900	636
2010-05-14	641	652	637	637	11,300	637
2010-05-13	661	681	641	641	20,900	641
2010-05-12	658	684	658	661	12,900	661
2010-05-11	681	681	657	658	19,500	658
2010-05-10	628	672	624	671	36,900	671
2010-05-07	666	690	656	668	20,400	668
2010-05-06	710	710	690	696	20,300	696
2010-04-30	714	715	706	710	9,400	710
2010-04-28	708	713	703	704	14,500	704
2010-04-27	705	715	705	713	9,100	713
2010-04-26	695	718	695	710	19,500	710
2010-04-23	683	700	683	698	21,800	698
2010-04-22	701	713	684	684	32,000	684
2010-04-21	696	716	694	710	32,900	710
2010-04-20	694	699	665	699	31,900	699
2010-04-19	673	694	673	692	29,300	692
2010-04-16	677	683	659	683	11,100	683
2010-04-15	685	685	675	679	7,400	679
2010-04-14	670	682	666	681	13,800	681
2010-04-13	670	670	650	666	8,900	666
2010-04-12	659	670	659	670	13,200	670
2010-04-09	648	659	648	657	19,300	657
2010-04-08	635	650	625	648	28,500	648
2010-04-07	643	647	641	642	15,000	642
2010-04-06	642	645	636	643	23,300	643
2010-04-05	631	643	630	639	11,200	639
2010-04-02	640	642	633	640	12,700	640
2010-04-01	644	644	638	640	16,700	640
2010-03-31	638	649	638	648	18,400	648
2010-03-30	644	650	638	648	19,900	648
2010-03-29	634	646	633	643	21,900	643
2010-03-26	630	639	628	638	20,700	638
2010-03-25	615	627	610	625	28,300	625
2010-03-24	603	616	603	615	18,800	615
2010-03-23	601	606	593	600	29,200	600
2010-03-19	602	609	600	601	16,300	601
2010-03-18	607	607	600	600	17,300	600
2010-03-17	606	607	600	606	9,900	606
2010-03-16	605	605	600	604	13,100	604
2010-03-15	607	612	600	605	17,000	605
2010-03-12	603	605	601	605	19,800	605
2010-03-11	604	610	600	606	10,500	606
2010-03-10	601	608	599	599	11,000	599
2010-03-09	607	613	603	604	11,900	604
2010-03-08	613	616	607	607	9,700	607
2010-03-05	617	620	607	613	5,700	613
2010-03-04	619	619	606	607	4,900	607
2010-03-03	615	619	606	616	4,900	616
2010-03-02	620	623	612	623	4,700	623
2010-03-01	623	625	619	621	10,300	621
2010-02-26	622	625	622	622	4,800	622
2010-02-25	620	627	619	627	5,500	627
2010-02-24	627	628	624	624	10,200	624
2010-02-23	637	637	624	631	3,000	631
2010-02-22	619	634	619	627	10,500	627
2010-02-19	634	634	620	620	7,800	620
2010-02-18	624	626	620	624	6,000	624
2010-02-17	626	626	623	625	5,900	625
2010-02-16	625	625	619	619	2,300	619
2010-02-15	627	630	621	621	4,400	621
2010-02-12	628	629	624	626	6,000	626
2010-02-10	632	643	620	628	9,400	628
2010-02-09	630	632	622	632	8,700	632
2010-02-08	641	641	629	631	9,000	631
2010-02-05	625	644	620	641	16,800	641
2010-02-04	644	644	640	644	15,800	644
2010-02-03	644	648	637	642	17,300	642
2010-02-02	630	644	626	630	25,100	630
2010-02-01	637	638	621	630	33,800	630
2010-01-29	604	613	604	607	10,300	607
2010-01-28	600	606	594	604	4,000	604
2010-01-27	610	611	600	600	8,600	600
2010-01-26	602	613	600	600	12,100	600
2010-01-25	604	615	601	602	13,100	602
2010-01-22	600	611	592	610	12,900	610
2010-01-21	598	620	578	600	19,300	600
2010-01-20	603	607	600	603	18,100	603
2010-01-19	605	615	600	600	18,300	600
2010-01-18	612	619	606	613	13,400	613
2010-01-15	599	611	595	611	17,500	611
2010-01-14	593	602	592	599	16,500	599
2010-01-13	581	594	580	588	15,600	588
2010-01-12	571	581	570	580	21,500	580
2010-01-08	563	571	563	571	15,200	571
2010-01-07	570	573	566	568	14,100	568
2010-01-06	574	574	560	568	8,500	568
2010-01-05	573	573	564	570	21,000	570
2010-01-04	571	582	565	571	12,000	571

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