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