5951 ダイニチ工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3080880879680324,600803
2013-12-2778480778479419,400794
2013-12-2677479577478823,000788
2013-12-2577177476577129,700771
2013-12-2478578777377428,500774
2013-12-2079079178478720,000787
2013-12-1980080079579632,300796
2013-12-1879080078779826,700798
2013-12-1779180478478816,100788
2013-12-1680480478278446,600784
2013-12-1380381379380450,100804
2013-12-1281881981181513,000815
2013-12-1182082081881812,700818
2013-12-1082182381881930,800819
2013-12-098218268218239,400823
2013-12-0681882381881911,400819
2013-12-0581982381881815,900818
2013-12-0482882881881914,600819
2013-12-0382883582783014,100830
2013-12-0282583582582723,400827
2013-11-2982082181281622,500816
2013-11-288108188108147,600814
2013-11-278158188128149,800814
2013-11-2681281981081413,100814
2013-11-258088168088129,200812
2013-11-2281481480580725,900807
2013-11-2181681980881325,000813
2013-11-2080681780681615,100816
2013-11-198108158068068,700806
2013-11-1881281880681018,600810
2013-11-1582282880881040,200810
2013-11-1482383082082223,000822
2013-11-1382684082582518,900825
2013-11-1282082781882229,700822
2013-11-1181281981181614,300816
2013-11-0881481880681215,500812
2013-11-0781081980981416,600814
2013-11-0681882781682312,100823
2013-11-0582582581882211,300822
2013-11-0182682781082227,400822
2013-10-3182882881882419,000824
2013-10-3082582882282614,300826
2013-10-2982382981882312,100823
2013-10-2882582981482323,700823
2013-10-2584184182882810,600828
2013-10-2482584082184013,000840
2013-10-2384084382582622,300826
2013-10-2283184082683614,600836
2013-10-2182682782082611,600826
2013-10-1882083081881918,300819
2013-10-1781682181182020,000820
2013-10-1680581280180912,800809
2013-10-1581281279780513,000805
2013-10-1179881879881216,500812
2013-10-107947987897989,300798
2013-10-097837877807879,600787
2013-10-0877778977578013,200780
2013-10-0779081578078418,200784
2013-10-0479379377079030,100790
2013-10-0381983378279344,400793
2013-10-0286386378882040,900820
2013-10-0186687485386327,200863
2013-09-3087587887087720,900877
2013-09-2786688086687834,700878
2013-09-2685286885286818,800868
2013-09-2584785584685418,700854
2013-09-2484984983984511,100845
2013-09-2084885084684911,600849
2013-09-198478488408487,500848
2013-09-1884084884084114,800841
2013-09-1783084583084519,300845
2013-09-1383383783083327,200833
2013-09-128308318258287,800828
2013-09-118358358298306,100830
2013-09-1083083582683430,200834
2013-09-0982682982182611,000826
2013-09-0682182580781814,000818
2013-09-0583083080882516,500825
2013-09-0481483080582832,200828
2013-09-0380281580081427,100814
2013-09-0279980479579614,300796
2013-08-3079980079579614,900796
2013-08-2979980078979617,800796
2013-08-2879680178979612,600796
2013-08-2780080378680118,700801
2013-08-2680080479280020,000800
2013-08-2378880278880227,100802
2013-08-2277578577278534,300785
2013-08-217777837717718,200771
2013-08-207817907817838,700783
2013-08-1978678678078526,200785
2013-08-1679379378478524,300785
2013-08-1580080079279222,200792
2013-08-1479879978579928,300799
2013-08-1378179478079412,100794
2013-08-1277677976677811,200778
2013-08-0977978376077619,700776
2013-08-0879079076777621,100776
2013-08-0779179679079313,100793
2013-08-0679779977879822,800798
2013-08-0579679979279716,700797
2013-08-0278179577179543,600795
2013-08-0176577776477439,000774
2013-07-3176377076376417,200764
2013-07-3075976475976028,500760
2013-07-2975676075675826,000758
2013-07-2677077075575623,700756
2013-07-2577677777077113,800771
2013-07-2477878477777710,700777
2013-07-2377778477177914,900779
2013-07-2278178377577614,700776
2013-07-1978179077077617,300776
2013-07-1877778677678231,300782
2013-07-1776577576577317,200773
2013-07-1676577476476410,300764
2013-07-1276577076076310,200763
2013-07-1176076375876312,600763
2013-07-1075676475376119,000761
2013-07-0977577576076219,000762
2013-07-0877477876476418,600764
2013-07-0576577076576922,500769
2013-07-0477477575775916,100759
2013-07-0377577576877418,600774
2013-07-0277077476677223,300772
2013-07-0175477775277625,700776
2013-06-2874274874274820,400748
2013-06-2774074673674624,000746
2013-06-2674674673573721,300737
2013-06-2573274673174516,500745
2013-06-2473874472773215,700732
2013-06-2171372671372622,400726
2013-06-207197277167217,200721
2013-06-1972172570772110,300721
2013-06-1872472571271722,000717
2013-06-1770672170371910,200719
2013-06-1469371769270142,400701
2013-06-1370570868568631,900686
2013-06-127107257107119,500711
2013-06-1172473671072329,300723
2013-06-1070072469472418,200724
2013-06-0770570667167864,400678
2013-06-0673973970970950,300709
2013-06-0572076872074038,300740
2013-06-0473173371171751,000717
2013-06-0373774073073128,500731
2013-05-3173274773173646,300736
2013-05-3075075373173255,800732
2013-05-2974876074875230,200752
2013-05-2875375474374545,500745
2013-05-2779079075176020,900760
2013-05-2479780478979258,500792
2013-05-2382182779779763,200797
2013-05-2282482882182320,500823
2013-05-2182983482482422,600824
2013-05-2083583782783118,900831
2013-05-1782383282082619,100826
2013-05-1683783781783165,600831
2013-05-1584184283083542,000835
2013-05-1481984381882658,600826
2013-05-13850850814817133,300817
2013-05-1085286585086565,800865
2013-05-0985285484584541,600845
2013-05-0883485483485278,800852
2013-05-0783583882683149,700831
2013-05-0282082881682232,500822
2013-05-0181783681583341,800833
2013-04-3082782781681748,800817
2013-04-2683083582782744,500827
2013-04-2583783983283352,300833
2013-04-2481682681282674,800826
2013-04-2379680279580245,800802
2013-04-2278879678879224,200792
2013-04-1978378978178917,400789
2013-04-1878378978278513,400785
2013-04-1778578978478718,500787
2013-04-1678679078478532,700785
2013-04-1579579578878930,300789
2013-04-1279779878679530,400795
2013-04-1179479578279028,200790
2013-04-1078079178079028,300790
2013-04-0979079277777730,400777
2013-04-0877878376978349,000783
2013-04-0579379473976478,300764
2013-04-0476479175378826,600788
2013-04-0376576875776221,900762
2013-04-0277377475376139,500761
2013-04-0181581577377352,800773
2013-03-2982883081381519,300815
2013-03-2882382781482538,000825
2013-03-2782382582082325,600823
2013-03-2683584083284043,000840
2013-03-2584284383483537,400835
2013-03-2284784884184132,000841
2013-03-2184884984084662,900846
2013-03-1983083782383746,300837
2013-03-1882582581282327,100823
2013-03-1581181480681045,900810
2013-03-1480881180580548,700805
2013-03-1381081980680643,200806
2013-03-1281481480780851,800808
2013-03-1181081580880982,700809
2013-03-0880581280580783,700807
2013-03-0780781680780973,000809
2013-03-0682983281581550,900815
2013-03-0583783782082537,300825
2013-03-0482983682983024,000830
2013-03-0181482981482935,800829
2013-02-2883283280281282,400812
2013-02-2783083182682825,200828
2013-02-2683483582683024,100830
2013-02-2583584083083537,400835
2013-02-2283583783283223,900832
2013-02-2182884082683133,300831
2013-02-2081783381683331,200833
2013-02-1981382380881134,900811
2013-02-1882082780581056,800810
2013-02-1583883980881142,200811
2013-02-1484184583884125,000841
2013-02-1383784083083432,100834
2013-02-1283084483083038,800830
2013-02-0884084082282453,800824
2013-02-0785485784484448,300844
2013-02-0685786585185360,600853
2013-02-0586687485285356,100853
2013-02-04900900858861121,300861
2013-02-01952955898902127,500902
2013-01-3198498495696719,700967
2013-01-3098798896997913,000979
2013-01-2998999998398621,200986
2013-01-2897099896998930,900989
2013-01-2594096293895642,100956
2013-01-2496396394194436,100944
2013-01-2397098395496619,700966
2013-01-2299699698098512,400985
2013-01-2198899998199618,700996
2013-01-189951,00599099418,200994
2013-01-171,0051,00598799517,400995
2013-01-169871,0109851,00551,6001,005
2013-01-151,0051,00597598727,400987
2013-01-1199399799099414,600994
2013-01-1097799697699223,900992
2013-01-0998598597097620,900976
2013-01-089541,00094999263,000992
2013-01-0799399396396526,900965
2013-01-0496699696599150,700991

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