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
2011-12-30	698	709	695	708	11,600	708
2011-12-29	683	690	679	688	14,400	688
2011-12-28	677	684	676	682	9,300	682
2011-12-27	677	684	674	681	16,500	681
2011-12-26	692	705	687	687	24,100	687
2011-12-22	700	701	685	691	27,100	691
2011-12-21	708	710	700	702	12,800	702
2011-12-20	704	712	693	704	30,700	704
2011-12-19	732	732	712	713	26,300	713
2011-12-16	735	743	733	733	11,000	733
2011-12-15	733	738	733	733	17,400	733
2011-12-14	744	744	733	733	23,100	733
2011-12-13	740	744	735	742	17,200	742
2011-12-12	753	754	746	750	18,400	750
2011-12-09	732	740	732	738	36,800	738
2011-12-08	747	750	729	737	29,000	737
2011-12-07	746	753	739	748	31,600	748
2011-12-06	764	768	747	753	27,200	753
2011-12-05	761	769	761	764	15,500	764
2011-12-02	784	787	759	765	25,400	765
2011-12-01	811	811	758	777	27,900	777
2011-11-30	804	804	788	800	22,900	800
2011-11-29	758	790	758	790	30,300	790
2011-11-28	737	759	737	757	22,400	757
2011-11-25	756	759	736	739	26,600	739
2011-11-24	761	763	730	731	47,100	731
2011-11-22	781	782	766	776	18,400	776
2011-11-21	790	791	772	780	16,200	780
2011-11-18	796	796	773	785	29,300	785
2011-11-17	791	806	783	799	27,200	799
2011-11-16	798	814	798	800	53,700	800
2011-11-15	778	791	774	790	28,500	790
2011-11-14	770	791	769	780	29,700	780
2011-11-11	787	798	768	772	52,400	772
2011-11-10	799	800	783	787	49,100	787
2011-11-09	807	819	805	814	22,800	814
2011-11-08	822	825	804	807	38,800	807
2011-11-07	830	830	818	823	24,300	823
2011-11-04	838	839	818	830	31,200	830
2011-11-02	832	832	814	825	67,800	825
2011-11-01	870	870	836	841	98,400	841
2011-10-31	907	920	855	876	112,200	876
2011-10-28	910	928	895	903	30,200	903
2011-10-27	897	905	885	905	21,300	905
2011-10-26	872	895	872	887	41,000	887
2011-10-25	946	946	887	898	76,500	898
2011-10-24	957	960	925	926	55,700	926
2011-10-21	952	956	930	939	34,000	939
2011-10-20	919	950	913	946	36,400	946
2011-10-19	930	940	905	918	28,800	918
2011-10-18	914	934	905	930	30,900	930
2011-10-17	910	930	903	924	39,100	924
2011-10-14	931	933	886	899	119,600	899
2011-10-13	955	969	948	948	21,900	948
2011-10-12	985	985	958	958	27,800	958
2011-10-11	982	999	980	993	43,800	993
2011-10-07	993	1,008	963	974	50,200	974
2011-10-06	965	994	960	985	60,200	985
2011-10-05	982	983	952	954	115,300	954
2011-10-04	1,035	1,035	991	992	91,100	992
2011-10-03	1,002	1,048	1,002	1,037	125,100	1,037
2011-09-30	976	1,049	976	1,028	208,800	1,028
2011-09-29	968	973	963	972	82,300	972
2011-09-28	901	960	901	960	117,700	960
2011-09-27	917	922	872	905	62,400	905
2011-09-26	920	920	887	902	63,700	902
2011-09-22	932	932	910	921	81,600	921
2011-09-21	907	931	900	931	86,300	931
2011-09-20	873	916	873	912	96,200	912
2011-09-16	850	889	846	873	134,800	873
2011-09-15	833	848	833	845	20,300	845
2011-09-14	845	853	828	828	41,000	828
2011-09-13	847	867	847	855	99,500	855
2011-09-12	854	859	844	859	89,900	859
2011-09-09	850	890	847	859	103,000	859
2011-09-08	836	849	833	849	25,400	849
2011-09-07	832	836	829	835	16,000	835
2011-09-06	840	840	826	832	40,800	832
2011-09-05	831	841	824	840	20,600	840
2011-09-02	844	846	835	840	12,400	840
2011-09-01	837	850	836	844	41,300	844
2011-08-31	835	837	826	837	30,800	837
2011-08-30	847	849	828	839	51,300	839
2011-08-29	822	839	811	834	36,500	834
2011-08-26	813	822	801	817	85,300	817
2011-08-25	827	837	823	823	57,600	823
2011-08-24	862	866	825	829	86,300	829
2011-08-23	883	886	825	832	173,800	832
2011-08-22	859	913	854	873	294,000	873
2011-08-19	815	860	803	859	263,900	859
2011-08-18	820	820	791	818	177,400	818
2011-08-17	730	823	729	823	222,300	823
2011-08-16	725	729	721	729	8,800	729
2011-08-15	719	726	717	720	14,000	720
2011-08-12	700	709	695	709	18,200	709
2011-08-11	689	697	676	697	15,700	697
2011-08-10	690	690	677	680	5,200	680
2011-08-09	667	670	648	670	15,400	670
2011-08-08	687	689	681	681	25,100	681
2011-08-05	679	699	674	697	17,200	697
2011-08-04	700	709	698	699	5,000	699
2011-08-03	696	713	695	698	9,200	698
2011-08-02	719	719	709	710	12,300	710
2011-08-01	710	725	689	716	9,600	716
2011-07-29	729	730	713	713	14,700	713
2011-07-28	730	730	716	730	36,200	730
2011-07-27	736	736	728	730	21,200	730
2011-07-26	738	738	733	735	19,700	735
2011-07-25	730	733	728	728	7,700	728
2011-07-22	730	735	728	729	10,700	729
2011-07-21	728	730	727	728	5,500	728
2011-07-20	730	730	725	728	4,200	728
2011-07-19	723	731	723	730	7,300	730
2011-07-15	718	730	718	726	9,200	726
2011-07-14	720	725	719	719	5,300	719
2011-07-13	715	730	715	725	12,600	725
2011-07-12	717	727	717	721	12,900	721
2011-07-11	715	724	715	724	4,800	724
2011-07-08	721	726	714	719	14,600	719
2011-07-07	735	735	721	726	11,300	726
2011-07-06	736	737	724	731	33,800	731
2011-07-05	740	745	735	735	8,000	735
2011-07-04	734	742	734	740	17,000	740
2011-07-01	729	737	729	734	10,500	734
2011-06-30	725	735	723	735	18,900	735
2011-06-29	718	721	698	721	20,000	721
2011-06-28	715	730	714	717	16,600	717
2011-06-27	743	745	719	719	21,100	719
2011-06-24	716	743	714	741	34,000	741
2011-06-23	713	740	713	720	58,400	720
2011-06-22	674	720	674	712	45,900	712
2011-06-21	661	679	655	679	23,100	679
2011-06-20	667	671	653	665	10,900	665
2011-06-17	670	677	670	670	10,000	670
2011-06-16	667	676	667	667	19,200	667
2011-06-15	672	672	665	667	9,900	667
2011-06-14	658	677	648	672	17,900	672
2011-06-13	656	659	651	651	10,900	651
2011-06-10	650	660	645	656	28,200	656
2011-06-09	628	644	627	644	21,600	644
2011-06-08	622	623	616	622	13,700	622
2011-06-07	623	623	615	617	16,600	617
2011-06-06	630	630	624	625	8,900	625
2011-06-03	626	636	626	630	8,800	630
2011-06-02	623	633	623	629	7,200	629
2011-06-01	623	639	620	633	12,900	633
2011-05-31	616	629	615	625	12,000	625
2011-05-30	612	618	612	616	6,900	616
2011-05-27	622	630	611	612	9,200	612
2011-05-26	622	622	611	619	5,100	619
2011-05-25	610	630	610	612	4,600	612
2011-05-24	618	622	610	610	7,300	610
2011-05-23	617	618	610	618	9,600	618
2011-05-20	617	627	610	612	18,800	612
2011-05-19	609	643	608	627	24,100	627
2011-05-18	603	604	598	601	10,300	601
2011-05-17	607	610	595	600	15,000	600
2011-05-16	630	630	609	612	13,700	612
2011-05-13	645	645	625	625	12,800	625
2011-05-12	654	654	646	649	4,800	649
2011-05-11	664	670	650	655	30,500	655
2011-05-10	641	685	641	664	48,200	664
2011-05-09	633	637	627	637	9,900	637
2011-05-06	625	632	619	632	8,100	632
2011-05-02	630	650	620	625	12,000	625
2011-04-28	588	625	587	625	20,600	625
2011-04-27	598	598	588	588	20,100	588
2011-04-26	600	600	592	599	10,800	599
2011-04-25	614	614	595	603	11,400	603
2011-04-22	622	624	608	614	11,500	614
2011-04-21	639	639	626	626	8,400	626
2011-04-20	640	643	638	638	4,000	638
2011-04-19	640	641	627	640	20,000	640
2011-04-18	640	652	639	650	5,000	650
2011-04-15	647	652	644	646	6,500	646
2011-04-14	630	660	607	656	20,700	656
2011-04-13	647	649	640	640	9,100	640
2011-04-12	646	654	644	650	17,400	650
2011-04-11	648	654	645	651	21,300	651
2011-04-08	650	653	645	649	17,200	649
2011-04-07	650	650	646	649	23,600	649
2011-04-06	661	663	640	663	22,100	663
2011-04-05	634	662	634	661	50,600	661
2011-04-04	624	645	612	644	35,500	644
2011-04-01	640	662	632	633	44,500	633
2011-03-31	612	630	612	630	35,000	630
2011-03-30	611	615	600	615	17,800	615
2011-03-29	603	617	584	607	45,900	607
2011-03-28	597	606	595	604	17,300	604
2011-03-25	589	604	588	594	22,000	594
2011-03-24	595	598	586	586	13,300	586
2011-03-23	580	598	578	592	28,300	592
2011-03-22	589	589	575	586	23,000	586
2011-03-18	532	553	532	549	19,000	549
2011-03-17	509	536	493	531	54,100	531
2011-03-16	481	508	463	508	32,200	508
2011-03-15	511	511	431	454	44,300	454
2011-03-14	529	550	524	531	27,900	531
2011-03-11	587	591	582	589	34,700	589
2011-03-10	594	598	591	594	12,300	594
2011-03-09	596	602	593	593	14,600	593
2011-03-08	595	597	593	593	5,500	593
2011-03-07	597	597	591	592	16,700	592
2011-03-04	596	597	592	592	10,200	592
2011-03-03	595	596	592	592	7,800	592
2011-03-02	592	596	592	592	17,400	592
2011-03-01	597	601	596	597	17,200	597
2011-02-28	590	595	590	593	13,300	593
2011-02-25	590	610	584	588	37,400	588
2011-02-24	591	602	590	590	18,800	590
2011-02-23	600	604	591	591	16,500	591
2011-02-22	609	609	595	597	9,100	597
2011-02-21	600	610	599	606	13,800	606
2011-02-18	599	599	594	597	9,400	597
2011-02-17	592	598	587	598	14,300	598
2011-02-16	587	593	587	588	11,100	588
2011-02-15	592	594	587	587	15,700	587
2011-02-14	595	595	589	592	12,600	592
2011-02-10	588	592	588	590	17,700	590
2011-02-09	593	595	590	592	12,500	592
2011-02-08	590	594	587	587	19,200	587
2011-02-07	590	594	583	583	13,400	583
2011-02-04	595	598	590	590	11,500	590
2011-02-03	600	600	590	595	9,800	595
2011-02-02	581	597	581	594	23,600	594
2011-02-01	584	587	577	577	45,300	577
2011-01-31	596	612	591	611	26,800	611
2011-01-28	597	600	589	591	12,300	591
2011-01-27	587	598	587	598	8,400	598
2011-01-26	584	591	584	587	10,800	587
2011-01-25	583	593	577	589	10,200	589
2011-01-24	581	583	575	575	24,000	575
2011-01-21	597	597	575	583	22,400	583
2011-01-20	597	598	594	596	14,100	596
2011-01-19	591	604	590	601	45,100	601
2011-01-18	580	593	580	586	13,000	586
2011-01-17	582	584	579	580	10,300	580
2011-01-14	578	580	572	576	17,300	576
2011-01-13	585	590	573	578	33,400	578
2011-01-12	592	597	583	583	25,000	583
2011-01-11	581	591	580	589	17,300	589
2011-01-07	585	589	580	580	11,800	580
2011-01-06	583	587	580	585	19,600	585
2011-01-05	574	580	574	579	6,000	579
2011-01-04	577	577	572	574	12,000	574

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31