5951 ダイニチ工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 718 | 719 | 706 | 711 | 6,100 | 711 |
| 2015-12-29 | 711 | 720 | 708 | 718 | 7,300 | 718 |
| 2015-12-28 | 711 | 715 | 704 | 711 | 5,600 | 711 |
| 2015-12-25 | 709 | 710 | 705 | 709 | 8,000 | 709 |
| 2015-12-24 | 717 | 718 | 710 | 710 | 9,700 | 710 |
| 2015-12-22 | 720 | 725 | 712 | 715 | 13,300 | 715 |
| 2015-12-21 | 720 | 727 | 714 | 719 | 15,000 | 719 |
| 2015-12-18 | 722 | 728 | 710 | 724 | 11,800 | 724 |
| 2015-12-17 | 731 | 731 | 723 | 728 | 14,200 | 728 |
| 2015-12-16 | 730 | 730 | 725 | 730 | 6,100 | 730 |
| 2015-12-15 | 729 | 729 | 723 | 724 | 7,100 | 724 |
| 2015-12-14 | 720 | 725 | 716 | 723 | 7,500 | 723 |
| 2015-12-11 | 721 | 727 | 721 | 724 | 20,900 | 724 |
| 2015-12-10 | 740 | 740 | 730 | 730 | 12,600 | 730 |
| 2015-12-09 | 740 | 740 | 735 | 737 | 6,600 | 737 |
| 2015-12-08 | 741 | 744 | 740 | 740 | 5,100 | 740 |
| 2015-12-07 | 751 | 751 | 741 | 742 | 11,100 | 742 |
| 2015-12-04 | 746 | 750 | 742 | 745 | 11,300 | 745 |
| 2015-12-03 | 747 | 748 | 745 | 748 | 7,200 | 748 |
| 2015-12-02 | 747 | 749 | 743 | 748 | 15,800 | 748 |
| 2015-12-01 | 748 | 748 | 743 | 748 | 11,800 | 748 |
| 2015-11-30 | 747 | 749 | 744 | 748 | 13,700 | 748 |
| 2015-11-27 | 751 | 752 | 745 | 747 | 8,800 | 747 |
| 2015-11-26 | 746 | 754 | 745 | 745 | 6,300 | 745 |
| 2015-11-25 | 757 | 760 | 747 | 751 | 14,500 | 751 |
| 2015-11-24 | 746 | 757 | 743 | 757 | 13,600 | 757 |
| 2015-11-20 | 748 | 753 | 743 | 753 | 5,200 | 753 |
| 2015-11-19 | 751 | 754 | 746 | 748 | 7,800 | 748 |
| 2015-11-18 | 747 | 754 | 730 | 751 | 31,000 | 751 |
| 2015-11-17 | 749 | 749 | 736 | 747 | 8,500 | 747 |
| 2015-11-16 | 730 | 748 | 730 | 745 | 11,100 | 745 |
| 2015-11-13 | 728 | 745 | 728 | 738 | 19,000 | 738 |
| 2015-11-12 | 734 | 744 | 734 | 743 | 8,800 | 743 |
| 2015-11-11 | 727 | 737 | 725 | 731 | 17,600 | 731 |
| 2015-11-10 | 722 | 725 | 721 | 723 | 4,600 | 723 |
| 2015-11-09 | 724 | 727 | 719 | 724 | 13,900 | 724 |
| 2015-11-06 | 716 | 722 | 715 | 722 | 12,200 | 722 |
| 2015-11-05 | 714 | 719 | 713 | 716 | 14,300 | 716 |
| 2015-11-04 | 719 | 721 | 714 | 714 | 8,200 | 714 |
| 2015-11-02 | 718 | 718 | 715 | 715 | 13,400 | 715 |
| 2015-10-30 | 724 | 724 | 720 | 721 | 8,100 | 721 |
| 2015-10-29 | 721 | 723 | 716 | 720 | 18,300 | 720 |
| 2015-10-28 | 720 | 721 | 713 | 721 | 6,800 | 721 |
| 2015-10-27 | 719 | 719 | 715 | 715 | 7,800 | 715 |
| 2015-10-26 | 718 | 720 | 709 | 719 | 16,300 | 719 |
| 2015-10-23 | 720 | 720 | 714 | 715 | 11,500 | 715 |
| 2015-10-22 | 710 | 713 | 709 | 711 | 17,100 | 711 |
| 2015-10-21 | 716 | 720 | 712 | 719 | 10,200 | 719 |
| 2015-10-20 | 718 | 718 | 712 | 714 | 5,900 | 714 |
| 2015-10-19 | 722 | 722 | 717 | 718 | 2,400 | 718 |
| 2015-10-16 | 729 | 729 | 714 | 720 | 9,900 | 720 |
| 2015-10-15 | 717 | 725 | 714 | 720 | 6,500 | 720 |
| 2015-10-14 | 715 | 717 | 713 | 713 | 7,300 | 713 |
| 2015-10-13 | 729 | 731 | 714 | 719 | 14,500 | 719 |
| 2015-10-09 | 723 | 737 | 721 | 728 | 5,800 | 728 |
| 2015-10-08 | 726 | 731 | 719 | 723 | 6,700 | 723 |
| 2015-10-07 | 737 | 737 | 725 | 730 | 4,700 | 730 |
| 2015-10-06 | 730 | 734 | 725 | 732 | 5,100 | 732 |
| 2015-10-05 | 724 | 730 | 719 | 724 | 5,400 | 724 |
| 2015-10-02 | 717 | 727 | 716 | 724 | 9,000 | 724 |
| 2015-10-01 | 723 | 728 | 712 | 718 | 6,200 | 718 |
| 2015-09-30 | 713 | 718 | 713 | 716 | 5,000 | 716 |
| 2015-09-29 | 725 | 725 | 706 | 706 | 14,800 | 706 |
| 2015-09-28 | 725 | 732 | 718 | 728 | 7,500 | 728 |
| 2015-09-25 | 711 | 724 | 711 | 722 | 7,900 | 722 |
| 2015-09-24 | 717 | 726 | 708 | 708 | 11,900 | 708 |
| 2015-09-18 | 720 | 741 | 719 | 726 | 7,100 | 726 |
| 2015-09-17 | 719 | 722 | 719 | 720 | 8,600 | 720 |
| 2015-09-16 | 720 | 728 | 715 | 718 | 5,600 | 718 |
| 2015-09-15 | 719 | 726 | 716 | 717 | 4,900 | 717 |
| 2015-09-14 | 724 | 726 | 713 | 714 | 6,100 | 714 |
| 2015-09-11 | 724 | 735 | 722 | 723 | 18,500 | 723 |
| 2015-09-10 | 715 | 726 | 715 | 722 | 6,600 | 722 |
| 2015-09-09 | 724 | 736 | 720 | 723 | 15,300 | 723 |
| 2015-09-08 | 723 | 726 | 711 | 716 | 21,500 | 716 |
| 2015-09-07 | 721 | 723 | 716 | 722 | 7,100 | 722 |
| 2015-09-04 | 732 | 733 | 720 | 721 | 9,200 | 721 |
| 2015-09-03 | 727 | 757 | 722 | 727 | 7,900 | 727 |
| 2015-09-02 | 724 | 732 | 722 | 725 | 8,500 | 725 |
| 2015-09-01 | 740 | 741 | 730 | 730 | 10,500 | 730 |
| 2015-08-31 | 760 | 760 | 733 | 741 | 10,800 | 741 |
| 2015-08-28 | 736 | 736 | 717 | 732 | 5,200 | 732 |
| 2015-08-27 | 730 | 739 | 719 | 719 | 14,300 | 719 |
| 2015-08-26 | 717 | 725 | 706 | 721 | 16,100 | 721 |
| 2015-08-25 | 715 | 736 | 703 | 717 | 18,600 | 717 |
| 2015-08-24 | 740 | 745 | 727 | 728 | 18,500 | 728 |
| 2015-08-21 | 753 | 757 | 746 | 746 | 15,700 | 746 |
| 2015-08-20 | 758 | 768 | 757 | 757 | 11,400 | 757 |
| 2015-08-19 | 762 | 765 | 757 | 757 | 6,500 | 757 |
| 2015-08-18 | 768 | 769 | 760 | 765 | 14,900 | 765 |
| 2015-08-17 | 765 | 772 | 762 | 769 | 9,300 | 769 |
| 2015-08-14 | 754 | 764 | 754 | 762 | 6,700 | 762 |
| 2015-08-13 | 751 | 759 | 751 | 757 | 10,300 | 757 |
| 2015-08-12 | 753 | 759 | 752 | 755 | 5,300 | 755 |
| 2015-08-11 | 755 | 762 | 755 | 759 | 13,800 | 759 |
| 2015-08-10 | 747 | 766 | 747 | 765 | 11,400 | 765 |
| 2015-08-07 | 741 | 754 | 737 | 746 | 8,300 | 746 |
| 2015-08-06 | 735 | 757 | 735 | 747 | 16,400 | 747 |
| 2015-08-05 | 740 | 740 | 731 | 734 | 19,700 | 734 |
| 2015-08-04 | 742 | 742 | 736 | 740 | 5,300 | 740 |
| 2015-08-03 | 743 | 746 | 740 | 744 | 5,000 | 744 |
| 2015-07-31 | 740 | 743 | 736 | 743 | 11,300 | 743 |
| 2015-07-30 | 740 | 742 | 730 | 735 | 24,300 | 735 |
| 2015-07-29 | 740 | 742 | 739 | 742 | 5,000 | 742 |
| 2015-07-28 | 736 | 749 | 736 | 738 | 7,000 | 738 |
| 2015-07-27 | 753 | 753 | 740 | 743 | 12,000 | 743 |
| 2015-07-24 | 756 | 757 | 748 | 753 | 7,300 | 753 |
| 2015-07-23 | 755 | 761 | 755 | 760 | 6,000 | 760 |
| 2015-07-22 | 756 | 760 | 753 | 753 | 4,000 | 753 |
| 2015-07-21 | 762 | 762 | 757 | 761 | 4,100 | 761 |
| 2015-07-17 | 763 | 775 | 750 | 757 | 12,100 | 757 |
| 2015-07-16 | 760 | 762 | 758 | 759 | 5,200 | 759 |
| 2015-07-15 | 756 | 760 | 755 | 758 | 9,600 | 758 |
| 2015-07-14 | 755 | 757 | 751 | 753 | 8,400 | 753 |
| 2015-07-13 | 742 | 750 | 741 | 745 | 8,700 | 745 |
| 2015-07-10 | 729 | 737 | 726 | 735 | 11,400 | 735 |
| 2015-07-09 | 731 | 731 | 714 | 723 | 29,300 | 723 |
| 2015-07-08 | 762 | 766 | 740 | 742 | 23,000 | 742 |
| 2015-07-07 | 765 | 790 | 761 | 762 | 18,300 | 762 |
| 2015-07-06 | 766 | 771 | 755 | 756 | 23,100 | 756 |
| 2015-07-03 | 786 | 788 | 775 | 778 | 22,400 | 778 |
| 2015-07-02 | 788 | 793 | 785 | 790 | 19,000 | 790 |
| 2015-07-01 | 779 | 790 | 779 | 788 | 19,200 | 788 |
| 2015-06-30 | 776 | 784 | 776 | 779 | 20,800 | 779 |
| 2015-06-29 | 773 | 781 | 773 | 775 | 27,000 | 775 |
| 2015-06-26 | 776 | 782 | 767 | 773 | 14,400 | 773 |
| 2015-06-25 | 778 | 790 | 767 | 768 | 13,500 | 768 |
| 2015-06-24 | 778 | 783 | 772 | 780 | 19,800 | 780 |
| 2015-06-23 | 776 | 781 | 774 | 777 | 14,200 | 777 |
| 2015-06-22 | 777 | 782 | 769 | 773 | 18,500 | 773 |
| 2015-06-19 | 771 | 780 | 771 | 773 | 11,800 | 773 |
| 2015-06-18 | 770 | 777 | 768 | 768 | 7,400 | 768 |
| 2015-06-17 | 776 | 781 | 772 | 772 | 10,300 | 772 |
| 2015-06-16 | 777 | 782 | 774 | 775 | 17,700 | 775 |
| 2015-06-15 | 770 | 779 | 770 | 775 | 7,600 | 775 |
| 2015-06-12 | 773 | 787 | 768 | 770 | 26,800 | 770 |
| 2015-06-11 | 781 | 783 | 767 | 770 | 16,700 | 770 |
| 2015-06-10 | 784 | 787 | 776 | 776 | 17,100 | 776 |
| 2015-06-09 | 785 | 787 | 784 | 784 | 6,200 | 784 |
| 2015-06-08 | 786 | 787 | 785 | 785 | 14,000 | 785 |
| 2015-06-05 | 786 | 793 | 785 | 786 | 6,700 | 786 |
| 2015-06-04 | 800 | 800 | 785 | 786 | 30,000 | 786 |
| 2015-06-03 | 795 | 800 | 795 | 797 | 7,200 | 797 |
| 2015-06-02 | 794 | 800 | 793 | 796 | 6,000 | 796 |
| 2015-06-01 | 801 | 801 | 793 | 795 | 8,800 | 795 |
| 2015-05-29 | 799 | 805 | 799 | 804 | 15,100 | 804 |
| 2015-05-28 | 792 | 800 | 792 | 798 | 3,200 | 798 |
| 2015-05-27 | 800 | 804 | 796 | 799 | 5,800 | 799 |
| 2015-05-26 | 795 | 802 | 795 | 800 | 7,600 | 800 |
| 2015-05-25 | 798 | 798 | 785 | 790 | 7,300 | 790 |
| 2015-05-22 | 793 | 805 | 793 | 801 | 10,200 | 801 |
| 2015-05-21 | 801 | 804 | 793 | 804 | 50,100 | 804 |
| 2015-05-20 | 802 | 803 | 800 | 803 | 8,000 | 803 |
| 2015-05-19 | 799 | 802 | 797 | 802 | 23,200 | 802 |
| 2015-05-18 | 794 | 800 | 789 | 797 | 14,400 | 797 |
| 2015-05-15 | 784 | 793 | 782 | 787 | 9,400 | 787 |
| 2015-05-14 | 787 | 794 | 780 | 786 | 16,100 | 786 |
| 2015-05-13 | 795 | 795 | 782 | 784 | 16,300 | 784 |
| 2015-05-12 | 795 | 798 | 789 | 798 | 16,100 | 798 |
| 2015-05-11 | 782 | 799 | 772 | 795 | 37,400 | 795 |
| 2015-05-08 | 780 | 790 | 767 | 772 | 10,700 | 772 |
| 2015-05-07 | 784 | 796 | 784 | 785 | 8,000 | 785 |
| 2015-05-01 | 780 | 788 | 780 | 784 | 10,100 | 784 |
| 2015-04-30 | 786 | 790 | 782 | 788 | 9,800 | 788 |
| 2015-04-28 | 776 | 788 | 774 | 786 | 11,300 | 786 |
| 2015-04-27 | 770 | 771 | 767 | 769 | 5,000 | 769 |
| 2015-04-24 | 771 | 777 | 760 | 766 | 16,000 | 766 |
| 2015-04-23 | 766 | 771 | 766 | 768 | 11,600 | 768 |
| 2015-04-22 | 778 | 778 | 766 | 769 | 15,800 | 769 |
| 2015-04-21 | 787 | 787 | 776 | 780 | 12,400 | 780 |
| 2015-04-20 | 787 | 790 | 785 | 787 | 5,200 | 787 |
| 2015-04-17 | 794 | 799 | 790 | 793 | 13,900 | 793 |
| 2015-04-16 | 793 | 796 | 788 | 792 | 9,900 | 792 |
| 2015-04-15 | 780 | 794 | 780 | 786 | 6,200 | 786 |
| 2015-04-14 | 779 | 787 | 777 | 785 | 12,800 | 785 |
| 2015-04-13 | 788 | 790 | 783 | 783 | 7,300 | 783 |
| 2015-04-10 | 800 | 800 | 785 | 791 | 12,700 | 791 |
| 2015-04-09 | 800 | 801 | 796 | 797 | 9,300 | 797 |
| 2015-04-08 | 798 | 801 | 795 | 800 | 18,900 | 800 |
| 2015-04-07 | 796 | 797 | 784 | 794 | 8,300 | 794 |
| 2015-04-06 | 795 | 800 | 770 | 788 | 9,400 | 788 |
| 2015-04-03 | 789 | 801 | 789 | 801 | 23,100 | 801 |
| 2015-04-02 | 773 | 797 | 773 | 789 | 14,500 | 789 |
| 2015-04-01 | 771 | 785 | 771 | 782 | 16,700 | 782 |
| 2015-03-31 | 781 | 801 | 781 | 783 | 11,500 | 783 |
| 2015-03-30 | 792 | 792 | 774 | 781 | 12,300 | 781 |
| 2015-03-27 | 791 | 802 | 786 | 790 | 18,300 | 790 |
| 2015-03-26 | 804 | 809 | 800 | 802 | 16,100 | 802 |
| 2015-03-25 | 814 | 814 | 807 | 811 | 15,300 | 811 |
| 2015-03-24 | 813 | 815 | 811 | 814 | 10,300 | 814 |
| 2015-03-23 | 814 | 815 | 811 | 815 | 11,900 | 815 |
| 2015-03-20 | 809 | 815 | 805 | 813 | 14,200 | 813 |
| 2015-03-19 | 805 | 815 | 797 | 810 | 19,900 | 810 |
| 2015-03-18 | 810 | 815 | 810 | 813 | 10,100 | 813 |
| 2015-03-17 | 813 | 815 | 807 | 810 | 16,300 | 810 |
| 2015-03-16 | 807 | 811 | 805 | 811 | 9,700 | 811 |
| 2015-03-13 | 808 | 814 | 800 | 811 | 55,000 | 811 |
| 2015-03-12 | 800 | 807 | 798 | 805 | 23,400 | 805 |
| 2015-03-11 | 789 | 799 | 787 | 795 | 14,200 | 795 |
| 2015-03-10 | 802 | 803 | 790 | 791 | 10,700 | 791 |
| 2015-03-09 | 800 | 804 | 796 | 802 | 12,800 | 802 |
| 2015-03-06 | 795 | 801 | 792 | 799 | 10,700 | 799 |
| 2015-03-05 | 791 | 796 | 790 | 793 | 5,900 | 793 |
| 2015-03-04 | 795 | 795 | 791 | 791 | 10,900 | 791 |
| 2015-03-03 | 793 | 795 | 792 | 795 | 2,700 | 795 |
| 2015-03-02 | 792 | 796 | 792 | 793 | 10,400 | 793 |
| 2015-02-27 | 802 | 804 | 792 | 792 | 10,100 | 792 |
| 2015-02-26 | 800 | 807 | 798 | 802 | 14,600 | 802 |
| 2015-02-25 | 799 | 801 | 795 | 799 | 16,600 | 799 |
| 2015-02-24 | 795 | 800 | 793 | 797 | 17,900 | 797 |
| 2015-02-23 | 803 | 807 | 790 | 795 | 26,100 | 795 |
| 2015-02-20 | 800 | 805 | 797 | 803 | 27,400 | 803 |
| 2015-02-19 | 797 | 800 | 794 | 799 | 16,300 | 799 |
| 2015-02-18 | 794 | 799 | 790 | 795 | 24,200 | 795 |
| 2015-02-17 | 785 | 791 | 783 | 788 | 11,400 | 788 |
| 2015-02-16 | 791 | 794 | 781 | 787 | 11,200 | 787 |
| 2015-02-13 | 787 | 794 | 786 | 788 | 14,100 | 788 |
| 2015-02-12 | 780 | 793 | 780 | 788 | 20,600 | 788 |
| 2015-02-10 | 767 | 775 | 767 | 775 | 7,900 | 775 |
| 2015-02-09 | 771 | 772 | 770 | 770 | 10,100 | 770 |
| 2015-02-06 | 774 | 774 | 767 | 771 | 6,400 | 771 |
| 2015-02-05 | 765 | 777 | 765 | 767 | 18,500 | 767 |
| 2015-02-04 | 769 | 770 | 767 | 768 | 16,300 | 768 |
| 2015-02-03 | 769 | 772 | 765 | 767 | 21,700 | 767 |
| 2015-02-02 | 758 | 770 | 751 | 765 | 32,900 | 765 |
| 2015-01-30 | 753 | 773 | 747 | 769 | 99,800 | 769 |
| 2015-01-29 | 835 | 838 | 833 | 836 | 12,200 | 836 |
| 2015-01-28 | 829 | 837 | 828 | 836 | 26,200 | 836 |
| 2015-01-27 | 820 | 829 | 819 | 829 | 23,800 | 829 |
| 2015-01-26 | 818 | 824 | 817 | 824 | 26,800 | 824 |
| 2015-01-23 | 815 | 817 | 810 | 817 | 38,100 | 817 |
| 2015-01-22 | 805 | 814 | 800 | 810 | 54,200 | 810 |
| 2015-01-21 | 792 | 795 | 786 | 789 | 9,600 | 789 |
| 2015-01-20 | 795 | 795 | 789 | 795 | 11,300 | 795 |
| 2015-01-19 | 794 | 794 | 787 | 793 | 6,700 | 793 |
| 2015-01-16 | 794 | 794 | 782 | 788 | 12,100 | 788 |
| 2015-01-15 | 795 | 795 | 780 | 793 | 7,300 | 793 |
| 2015-01-14 | 802 | 802 | 792 | 795 | 17,700 | 795 |
| 2015-01-13 | 795 | 800 | 792 | 800 | 14,900 | 800 |
| 2015-01-09 | 794 | 798 | 790 | 798 | 17,200 | 798 |
| 2015-01-08 | 788 | 795 | 785 | 794 | 24,600 | 794 |
| 2015-01-07 | 765 | 787 | 765 | 781 | 27,100 | 781 |
| 2015-01-06 | 785 | 787 | 772 | 774 | 20,600 | 774 |
| 2015-01-05 | 787 | 790 | 783 | 787 | 12,700 | 787 |
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