5951 ダイニチ工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	756	766	756	763	4,500	763
2021-12-29	748	759	747	759	26,700	759
2021-12-28	750	754	728	748	42,200	748
2021-12-27	750	753	744	750	18,100	750
2021-12-24	770	770	748	749	79,000	749
2021-12-23	769	769	762	768	4,900	768
2021-12-22	757	765	756	765	8,800	765
2021-12-21	765	765	751	755	12,800	755
2021-12-20	778	779	755	755	11,500	755
2021-12-17	784	786	774	779	17,600	779
2021-12-16	784	789	781	788	14,100	788
2021-12-15	769	780	768	780	9,700	780
2021-12-14	770	780	762	771	18,800	771
2021-12-13	771	772	759	770	18,800	770
2021-12-10	788	788	770	771	11,100	771
2021-12-09	795	795	780	787	10,500	787
2021-12-08	798	801	788	798	11,900	798
2021-12-07	768	793	768	793	21,400	793
2021-12-06	765	770	757	760	18,900	760
2021-12-03	761	765	742	763	44,700	763
2021-12-02	778	787	760	760	25,200	760
2021-12-01	775	787	766	778	17,300	778
2021-11-30	803	811	776	776	39,900	776
2021-11-29	780	812	766	798	64,900	798
2021-11-26	809	809	777	778	49,500	778
2021-11-25	798	808	798	808	11,700	808
2021-11-24	818	823	800	800	21,900	800
2021-11-22	809	817	803	817	7,300	817
2021-11-19	801	807	794	806	17,700	806
2021-11-18	814	814	801	801	9,200	801
2021-11-17	825	825	813	814	13,500	814
2021-11-16	824	826	817	825	19,100	825
2021-11-15	818	824	809	824	40,700	824
2021-11-12	795	809	792	809	27,500	809
2021-11-11	784	795	783	791	17,100	791
2021-11-10	785	786	780	783	16,400	783
2021-11-09	784	791	784	786	12,100	786
2021-11-08	797	797	782	784	20,000	784
2021-11-05	800	804	785	794	19,000	794
2021-11-04	807	807	799	806	14,600	806
2021-11-02	804	805	795	799	22,100	799
2021-11-01	787	798	784	798	18,300	798
2021-10-29	779	790	771	787	17,600	787
2021-10-28	780	782	770	779	16,600	779
2021-10-27	798	798	780	783	13,700	783
2021-10-26	775	795	775	795	27,500	795
2021-10-25	773	779	773	775	11,600	775
2021-10-22	765	773	763	773	14,800	773
2021-10-21	766	775	765	765	12,500	765
2021-10-20	770	771	763	770	25,300	770
2021-10-19	760	766	756	763	13,100	763
2021-10-18	773	775	760	763	13,500	763
2021-10-15	752	765	752	765	11,100	765
2021-10-14	760	760	750	751	13,800	751
2021-10-13	775	776	760	760	19,300	760
2021-10-12	757	779	757	779	17,400	779
2021-10-11	756	757	751	757	8,200	757
2021-10-08	760	760	745	750	21,300	750
2021-10-07	755	756	749	751	11,300	751
2021-10-06	760	774	751	755	29,600	755
2021-10-05	756	767	749	752	35,000	752
2021-10-04	760	764	752	756	29,700	756
2021-10-01	780	780	755	757	40,200	757
2021-09-30	786	789	777	784	21,900	784
2021-09-29	772	786	764	786	35,200	786
2021-09-28	778	779	772	779	22,700	779
2021-09-27	780	784	774	783	17,300	783
2021-09-24	780	783	771	779	27,900	779
2021-09-22	778	783	769	770	22,400	770
2021-09-21	778	790	770	787	15,300	787
2021-09-17	776	793	776	793	21,600	793
2021-09-16	795	795	776	780	29,600	780
2021-09-15	806	806	784	803	35,200	803
2021-09-14	780	797	778	796	33,600	796
2021-09-13	769	779	769	779	17,800	779
2021-09-10	762	775	762	775	26,100	775
2021-09-09	762	767	762	766	20,600	766
2021-09-08	758	760	752	760	18,900	760
2021-09-07	757	758	749	754	17,600	754
2021-09-06	757	757	746	751	12,000	751
2021-09-03	738	755	738	742	22,900	742
2021-09-02	750	750	743	743	10,500	743
2021-09-01	752	752	747	750	11,200	750
2021-08-31	753	756	751	751	9,500	751
2021-08-30	747	759	747	753	20,000	753
2021-08-27	744	746	740	746	4,900	746
2021-08-26	731	740	729	739	27,700	739
2021-08-25	752	756	736	739	13,700	739
2021-08-24	745	753	744	752	13,000	752
2021-08-23	744	745	732	740	16,700	740
2021-08-20	739	746	730	733	11,500	733
2021-08-19	758	758	735	735	15,300	735
2021-08-18	761	767	758	758	6,000	758
2021-08-17	771	771	761	761	9,400	761
2021-08-16	773	778	768	768	17,800	768
2021-08-13	770	776	769	772	13,200	772
2021-08-12	769	770	762	769	16,500	769
2021-08-11	769	769	760	769	12,300	769
2021-08-10	751	770	747	770	27,200	770
2021-08-06	733	740	727	727	18,400	727
2021-08-05	737	743	732	737	13,600	737
2021-08-04	751	752	739	744	29,200	744
2021-08-03	755	759	752	752	9,400	752
2021-08-02	751	756	750	755	18,300	755
2021-07-30	762	762	754	758	9,100	758
2021-07-29	759	765	753	759	16,900	759
2021-07-28	758	760	752	758	24,500	758
2021-07-27	759	770	757	761	18,800	761
2021-07-26	770	771	757	759	23,600	759
2021-07-21	763	769	760	764	9,400	764
2021-07-20	759	765	754	757	22,700	757
2021-07-19	764	769	762	762	8,400	762
2021-07-16	770	780	770	771	16,900	771
2021-07-15	780	783	770	770	40,200	770
2021-07-14	778	792	773	792	39,100	792
2021-07-13	759	779	759	779	17,600	779
2021-07-12	757	762	750	758	35,200	758
2021-07-09	759	760	751	751	33,600	751
2021-07-08	771	774	759	759	21,600	759
2021-07-07	784	790	774	774	9,400	774
2021-07-06	785	788	783	785	6,400	785
2021-07-05	787	787	784	785	10,100	785
2021-07-02	790	796	786	788	14,400	788
2021-07-01	796	796	785	786	13,200	786
2021-06-30	790	794	790	790	20,700	790
2021-06-29	787	793	787	788	19,100	788
2021-06-28	796	797	782	787	14,600	787
2021-06-25	786	796	786	788	14,400	788
2021-06-24	772	788	772	785	13,300	785
2021-06-23	780	782	776	782	4,000	782
2021-06-22	764	783	764	783	18,700	783
2021-06-21	763	765	755	755	29,700	755
2021-06-18	781	784	769	769	34,800	769
2021-06-17	785	790	782	784	9,100	784
2021-06-16	797	802	785	788	20,400	788
2021-06-15	794	797	787	795	19,100	795
2021-06-14	790	793	782	788	17,300	788
2021-06-11	799	799	785	790	22,700	790
2021-06-10	789	801	788	799	15,100	799
2021-06-09	793	797	789	789	17,800	789
2021-06-08	789	798	789	795	8,200	795
2021-06-07	804	804	789	789	23,700	789
2021-06-04	815	816	807	807	8,500	807
2021-06-03	810	827	810	819	25,900	819
2021-06-02	809	814	800	808	20,400	808
2021-06-01	805	807	794	807	14,600	807
2021-05-31	802	809	795	797	16,300	797
2021-05-28	785	803	780	802	29,000	802
2021-05-27	791	800	784	784	27,900	784
2021-05-26	800	802	791	794	14,400	794
2021-05-25	807	818	801	802	11,000	802
2021-05-24	806	817	806	813	15,400	813
2021-05-21	814	819	803	806	17,700	806
2021-05-20	797	827	795	813	33,500	813
2021-05-19	796	810	793	799	22,900	799
2021-05-18	797	810	791	807	17,000	807
2021-05-17	801	804	784	789	23,200	789
2021-05-14	821	830	799	801	54,800	801
2021-05-13	802	812	791	806	43,300	806
2021-05-12	811	818	800	803	21,200	803
2021-05-11	829	829	810	810	28,600	810
2021-05-10	815	837	815	835	26,400	835
2021-05-07	812	816	801	816	24,300	816
2021-05-06	804	818	796	799	30,300	799
2021-04-30	813	817	804	804	21,700	804
2021-04-28	816	825	813	813	18,600	813
2021-04-27	816	837	815	817	20,100	817
2021-04-26	831	832	815	815	22,400	815
2021-04-23	825	835	821	828	14,400	828
2021-04-22	840	842	828	830	10,500	830
2021-04-21	840	842	827	829	37,100	829
2021-04-20	868	877	847	847	30,300	847
2021-04-19	873	883	871	873	35,100	873
2021-04-16	857	874	851	871	32,500	871
2021-04-15	862	869	853	862	43,900	862
2021-04-14	870	870	847	856	49,600	856
2021-04-13	870	892	853	877	203,000	877
2021-04-12	838	852	831	847	25,800	847
2021-04-09	847	860	838	840	33,100	840
2021-04-08	854	864	847	853	28,800	853
2021-04-07	843	871	843	865	22,500	865
2021-04-06	870	870	841	847	37,000	847
2021-04-05	869	870	854	870	19,500	870
2021-04-02	870	873	849	863	24,100	863
2021-04-01	861	875	857	860	17,000	860
2021-03-31	859	876	849	869	49,000	869
2021-03-30	871	875	850	859	43,900	859
2021-03-29	894	907	877	896	67,000	896
2021-03-26	883	892	882	888	34,100	888
2021-03-25	870	880	863	877	21,900	877
2021-03-24	875	875	861	868	31,600	868
2021-03-23	896	896	878	880	46,900	880
2021-03-22	899	899	883	892	63,500	892
2021-03-19	875	888	866	888	56,800	888
2021-03-18	870	874	859	872	48,900	872
2021-03-17	849	866	842	866	37,300	866
2021-03-16	846	850	836	850	25,500	850
2021-03-15	852	853	814	842	74,200	842
2021-03-12	842	861	835	844	47,000	844
2021-03-11	828	848	826	847	46,100	847
2021-03-10	814	839	808	827	49,500	827
2021-03-09	818	820	804	818	27,500	818
2021-03-08	822	822	804	813	29,800	813
2021-03-05	794	816	784	816	51,200	816
2021-03-04	813	813	791	802	42,700	802
2021-03-03	821	821	813	815	28,300	815
2021-03-02	834	834	817	826	30,100	826
2021-03-01	817	830	808	826	36,600	826
2021-02-26	822	827	806	815	57,600	815
2021-02-25	825	838	824	824	29,700	824
2021-02-24	850	850	822	823	55,100	823
2021-02-22	855	857	850	852	19,400	852
2021-02-19	868	868	847	853	47,800	853
2021-02-18	884	899	870	877	53,600	877
2021-02-17	881	895	874	876	48,800	876
2021-02-16	905	905	881	890	36,600	890
2021-02-15	903	911	898	905	68,900	905
2021-02-12	876	905	873	902	81,800	902
2021-02-10	885	890	873	879	60,800	879
2021-02-09	886	888	867	888	63,000	888
2021-02-08	896	898	882	883	66,200	883
2021-02-05	890	896	879	892	43,500	892
2021-02-04	895	900	884	893	35,200	893
2021-02-03	886	895	871	895	78,300	895
2021-02-02	896	898	877	894	80,800	894
2021-02-01	880	913	876	892	132,800	892
2021-01-29	912	912	860	872	122,800	872
2021-01-28	905	918	903	910	101,800	910
2021-01-27	911	922	906	910	53,500	910
2021-01-26	927	932	908	918	49,500	918
2021-01-25	914	933	904	923	107,300	923
2021-01-22	902	922	898	912	51,700	912
2021-01-21	905	924	903	908	62,000	908
2021-01-20	920	925	890	903	139,400	903
2021-01-19	970	972	919	924	241,000	924
2021-01-18	992	999	911	963	563,200	963
2021-01-15	947	966	940	940	58,300	940
2021-01-14	965	970	931	947	99,800	947
2021-01-13	1,004	1,004	956	962	101,500	962
2021-01-12	1,006	1,019	977	1,004	121,700	1,004
2021-01-08	961	1,005	947	981	211,400	981
2021-01-07	921	958	915	958	133,700	958
2021-01-06	907	925	903	906	34,500	906
2021-01-05	911	920	907	919	16,900	919
2021-01-04	924	932	904	925	53,800	925

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