5951 ダイニチ工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3069870969570811,600708
2011-12-2968369067968814,400688
2011-12-286776846766829,300682
2011-12-2767768467468116,500681
2011-12-2669270568768724,100687
2011-12-2270070168569127,100691
2011-12-2170871070070212,800702
2011-12-2070471269370430,700704
2011-12-1973273271271326,300713
2011-12-1673574373373311,000733
2011-12-1573373873373317,400733
2011-12-1474474473373323,100733
2011-12-1374074473574217,200742
2011-12-1275375474675018,400750
2011-12-0973274073273836,800738
2011-12-0874775072973729,000737
2011-12-0774675373974831,600748
2011-12-0676476874775327,200753
2011-12-0576176976176415,500764
2011-12-0278478775976525,400765
2011-12-0181181175877727,900777
2011-11-3080480478880022,900800
2011-11-2975879075879030,300790
2011-11-2873775973775722,400757
2011-11-2575675973673926,600739
2011-11-2476176373073147,100731
2011-11-2278178276677618,400776
2011-11-2179079177278016,200780
2011-11-1879679677378529,300785
2011-11-1779180678379927,200799
2011-11-1679881479880053,700800
2011-11-1577879177479028,500790
2011-11-1477079176978029,700780
2011-11-1178779876877252,400772
2011-11-1079980078378749,100787
2011-11-0980781980581422,800814
2011-11-0882282580480738,800807
2011-11-0783083081882324,300823
2011-11-0483883981883031,200830
2011-11-0283283281482567,800825
2011-11-0187087083684198,400841
2011-10-31907920855876112,200876
2011-10-2891092889590330,200903
2011-10-2789790588590521,300905
2011-10-2687289587288741,000887
2011-10-2594694688789876,500898
2011-10-2495796092592655,700926
2011-10-2195295693093934,000939
2011-10-2091995091394636,400946
2011-10-1993094090591828,800918
2011-10-1891493490593030,900930
2011-10-1791093090392439,100924
2011-10-14931933886899119,600899
2011-10-1395596994894821,900948
2011-10-1298598595895827,800958
2011-10-1198299998099343,800993
2011-10-079931,00896397450,200974
2011-10-0696599496098560,200985
2011-10-05982983952954115,300954
2011-10-041,0351,03599199291,100992
2011-10-031,0021,0481,0021,037125,1001,037
2011-09-309761,0499761,028208,8001,028
2011-09-2996897396397282,300972
2011-09-28901960901960117,700960
2011-09-2791792287290562,400905
2011-09-2692092088790263,700902
2011-09-2293293291092181,600921
2011-09-2190793190093186,300931
2011-09-2087391687391296,200912
2011-09-16850889846873134,800873
2011-09-1583384883384520,300845
2011-09-1484585382882841,000828
2011-09-1384786784785599,500855
2011-09-1285485984485989,900859
2011-09-09850890847859103,000859
2011-09-0883684983384925,400849
2011-09-0783283682983516,000835
2011-09-0684084082683240,800832
2011-09-0583184182484020,600840
2011-09-0284484683584012,400840
2011-09-0183785083684441,300844
2011-08-3183583782683730,800837
2011-08-3084784982883951,300839
2011-08-2982283981183436,500834
2011-08-2681382280181785,300817
2011-08-2582783782382357,600823
2011-08-2486286682582986,300829
2011-08-23883886825832173,800832
2011-08-22859913854873294,000873
2011-08-19815860803859263,900859
2011-08-18820820791818177,400818
2011-08-17730823729823222,300823
2011-08-167257297217298,800729
2011-08-1571972671772014,000720
2011-08-1270070969570918,200709
2011-08-1168969767669715,700697
2011-08-106906906776805,200680
2011-08-0966767064867015,400670
2011-08-0868768968168125,100681
2011-08-0567969967469717,200697
2011-08-047007096986995,000699
2011-08-036967136956989,200698
2011-08-0271971970971012,300710
2011-08-017107256897169,600716
2011-07-2972973071371314,700713
2011-07-2873073071673036,200730
2011-07-2773673672873021,200730
2011-07-2673873873373519,700735
2011-07-257307337287287,700728
2011-07-2273073572872910,700729
2011-07-217287307277285,500728
2011-07-207307307257284,200728
2011-07-197237317237307,300730
2011-07-157187307187269,200726
2011-07-147207257197195,300719
2011-07-1371573071572512,600725
2011-07-1271772771772112,900721
2011-07-117157247157244,800724
2011-07-0872172671471914,600719
2011-07-0773573572172611,300726
2011-07-0673673772473133,800731
2011-07-057407457357358,000735
2011-07-0473474273474017,000740
2011-07-0172973772973410,500734
2011-06-3072573572373518,900735
2011-06-2971872169872120,000721
2011-06-2871573071471716,600717
2011-06-2774374571971921,100719
2011-06-2471674371474134,000741
2011-06-2371374071372058,400720
2011-06-2267472067471245,900712
2011-06-2166167965567923,100679
2011-06-2066767165366510,900665
2011-06-1767067767067010,000670
2011-06-1666767666766719,200667
2011-06-156726726656679,900667
2011-06-1465867764867217,900672
2011-06-1365665965165110,900651
2011-06-1065066064565628,200656
2011-06-0962864462764421,600644
2011-06-0862262361662213,700622
2011-06-0762362361561716,600617
2011-06-066306306246258,900625
2011-06-036266366266308,800630
2011-06-026236336236297,200629
2011-06-0162363962063312,900633
2011-05-3161662961562512,000625
2011-05-306126186126166,900616
2011-05-276226306116129,200612
2011-05-266226226116195,100619
2011-05-256106306106124,600612
2011-05-246186226106107,300610
2011-05-236176186106189,600618
2011-05-2061762761061218,800612
2011-05-1960964360862724,100627
2011-05-1860360459860110,300601
2011-05-1760761059560015,000600
2011-05-1663063060961213,700612
2011-05-1364564562562512,800625
2011-05-126546546466494,800649
2011-05-1166467065065530,500655
2011-05-1064168564166448,200664
2011-05-096336376276379,900637
2011-05-066256326196328,100632
2011-05-0263065062062512,000625
2011-04-2858862558762520,600625
2011-04-2759859858858820,100588
2011-04-2660060059259910,800599
2011-04-2561461459560311,400603
2011-04-2262262460861411,500614
2011-04-216396396266268,400626
2011-04-206406436386384,000638
2011-04-1964064162764020,000640
2011-04-186406526396505,000650
2011-04-156476526446466,500646
2011-04-1463066060765620,700656
2011-04-136476496406409,100640
2011-04-1264665464465017,400650
2011-04-1164865464565121,300651
2011-04-0865065364564917,200649
2011-04-0765065064664923,600649
2011-04-0666166364066322,100663
2011-04-0563466263466150,600661
2011-04-0462464561264435,500644
2011-04-0164066263263344,500633
2011-03-3161263061263035,000630
2011-03-3061161560061517,800615
2011-03-2960361758460745,900607
2011-03-2859760659560417,300604
2011-03-2558960458859422,000594
2011-03-2459559858658613,300586
2011-03-2358059857859228,300592
2011-03-2258958957558623,000586
2011-03-1853255353254919,000549
2011-03-1750953649353154,100531
2011-03-1648150846350832,200508
2011-03-1551151143145444,300454
2011-03-1452955052453127,900531
2011-03-1158759158258934,700589
2011-03-1059459859159412,300594
2011-03-0959660259359314,600593
2011-03-085955975935935,500593
2011-03-0759759759159216,700592
2011-03-0459659759259210,200592
2011-03-035955965925927,800592
2011-03-0259259659259217,400592
2011-03-0159760159659717,200597
2011-02-2859059559059313,300593
2011-02-2559061058458837,400588
2011-02-2459160259059018,800590
2011-02-2360060459159116,500591
2011-02-226096095955979,100597
2011-02-2160061059960613,800606
2011-02-185995995945979,400597
2011-02-1759259858759814,300598
2011-02-1658759358758811,100588
2011-02-1559259458758715,700587
2011-02-1459559558959212,600592
2011-02-1058859258859017,700590
2011-02-0959359559059212,500592
2011-02-0859059458758719,200587
2011-02-0759059458358313,400583
2011-02-0459559859059011,500590
2011-02-036006005905959,800595
2011-02-0258159758159423,600594
2011-02-0158458757757745,300577
2011-01-3159661259161126,800611
2011-01-2859760058959112,300591
2011-01-275875985875988,400598
2011-01-2658459158458710,800587
2011-01-2558359357758910,200589
2011-01-2458158357557524,000575
2011-01-2159759757558322,400583
2011-01-2059759859459614,100596
2011-01-1959160459060145,100601
2011-01-1858059358058613,000586
2011-01-1758258457958010,300580
2011-01-1457858057257617,300576
2011-01-1358559057357833,400578
2011-01-1259259758358325,000583
2011-01-1158159158058917,300589
2011-01-0758558958058011,800580
2011-01-0658358758058519,600585
2011-01-055745805745796,000579
2011-01-0457757757257412,000574

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