5951 ダイニチ工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	654	663	653	660	14,500	660
2022-12-29	650	654	646	654	26,000	654
2022-12-28	653	653	647	649	15,300	649
2022-12-27	657	657	649	653	20,700	653
2022-12-26	650	656	650	653	20,200	653
2022-12-23	647	653	647	647	13,400	647
2022-12-22	648	653	645	651	10,900	651
2022-12-21	654	656	642	643	29,000	643
2022-12-20	660	667	652	656	46,900	656
2022-12-19	660	661	656	656	18,600	656
2022-12-16	668	675	660	660	45,600	660
2022-12-15	674	674	667	667	14,900	667
2022-12-14	670	674	670	674	7,900	674
2022-12-13	674	674	668	669	11,600	669
2022-12-12	667	675	664	670	21,400	670
2022-12-09	661	668	657	668	25,200	668
2022-12-08	674	674	660	661	23,900	661
2022-12-07	667	676	666	672	9,200	672
2022-12-06	675	678	670	673	15,100	673
2022-12-05	678	681	671	674	25,700	674
2022-12-02	686	686	673	677	32,700	677
2022-12-01	695	695	687	687	24,600	687
2022-11-30	696	699	686	686	12,800	686
2022-11-29	703	703	691	691	16,000	691
2022-11-28	690	705	689	703	26,900	703
2022-11-25	694	696	686	687	18,600	687
2022-11-24	695	698	685	694	21,600	694
2022-11-22	669	694	669	694	72,000	694
2022-11-21	670	670	666	666	18,100	666
2022-11-18	670	671	663	664	14,800	664
2022-11-17	660	667	660	667	11,100	667
2022-11-16	663	665	658	659	12,000	659
2022-11-15	670	670	662	663	14,300	663
2022-11-14	670	672	665	667	17,700	667
2022-11-11	670	670	661	669	18,800	669
2022-11-10	660	671	660	663	18,100	663
2022-11-09	667	667	659	665	13,200	665
2022-11-08	670	670	660	666	21,800	666
2022-11-07	663	690	655	663	153,600	663
2022-11-04	658	660	644	660	39,600	660
2022-11-02	664	664	657	658	19,600	658
2022-11-01	653	667	653	662	32,300	662
2022-10-31	650	650	644	650	23,500	650
2022-10-28	661	662	643	643	74,200	643
2022-10-27	673	674	660	665	23,600	665
2022-10-26	661	678	658	678	48,100	678
2022-10-25	649	662	649	661	31,200	661
2022-10-24	644	652	644	647	11,600	647
2022-10-21	645	651	642	643	19,600	643
2022-10-20	645	655	645	652	16,400	652
2022-10-19	643	648	640	648	14,100	648
2022-10-18	646	646	641	641	22,400	641
2022-10-17	628	647	624	644	20,600	644
2022-10-14	626	634	625	631	14,100	631
2022-10-13	627	627	620	621	11,100	621
2022-10-12	630	630	622	627	18,000	627
2022-10-11	639	641	630	630	19,700	630
2022-10-07	632	640	632	638	11,200	638
2022-10-06	633	643	633	637	24,100	637
2022-10-05	632	637	632	632	20,500	632
2022-10-04	630	634	626	631	15,700	631
2022-10-03	620	626	620	626	22,400	626
2022-09-30	628	632	623	625	17,200	625
2022-09-29	622	634	622	634	24,100	634
2022-09-28	621	623	609	622	44,800	622
2022-09-27	626	628	622	622	18,800	622
2022-09-26	639	639	623	625	29,800	625
2022-09-22	634	644	634	640	27,500	640
2022-09-21	636	644	631	639	18,900	639
2022-09-20	637	640	632	636	24,300	636
2022-09-16	641	643	635	635	26,900	635
2022-09-15	655	655	641	641	27,800	641
2022-09-14	650	658	648	650	20,600	650
2022-09-13	665	665	656	657	22,400	657
2022-09-12	665	665	657	662	17,400	662
2022-09-09	646	663	646	656	61,800	656
2022-09-08	646	650	646	649	13,500	649
2022-09-07	640	647	637	643	15,000	643
2022-09-06	640	643	636	637	30,600	637
2022-09-05	639	642	637	639	15,100	639
2022-09-02	646	646	640	641	22,200	641
2022-09-01	644	651	644	647	29,500	647
2022-08-31	645	647	643	644	31,400	644
2022-08-30	644	646	640	643	12,600	643
2022-08-29	643	646	640	641	19,700	641
2022-08-26	643	650	642	650	12,800	650
2022-08-25	643	647	640	643	6,700	643
2022-08-24	636	643	636	640	8,600	640
2022-08-23	642	642	636	636	16,400	636
2022-08-22	647	647	642	642	15,800	642
2022-08-19	647	650	646	647	7,700	647
2022-08-18	650	651	645	647	15,400	647
2022-08-17	653	659	652	652	8,200	652
2022-08-16	651	654	650	652	5,800	652
2022-08-15	660	660	648	652	26,000	652
2022-08-12	648	657	648	656	18,500	656
2022-08-10	647	652	646	649	13,200	649
2022-08-09	660	661	650	651	9,700	651
2022-08-08	658	660	656	660	8,100	660
2022-08-05	648	658	648	655	6,300	655
2022-08-04	650	656	649	649	13,900	649
2022-08-03	668	668	649	649	24,200	649
2022-08-02	671	674	666	667	8,600	667
2022-08-01	665	672	662	672	11,700	672
2022-07-29	669	670	660	664	13,100	664
2022-07-28	674	674	661	668	15,700	668
2022-07-27	667	673	665	668	13,300	668
2022-07-26	667	671	661	666	17,300	666
2022-07-25	665	668	657	667	18,700	667
2022-07-22	665	667	661	661	9,900	661
2022-07-21	653	665	651	665	12,400	665
2022-07-20	649	657	643	656	15,500	656
2022-07-19	643	646	640	644	9,600	644
2022-07-15	650	653	643	643	7,100	643
2022-07-14	649	654	647	651	9,700	651
2022-07-13	648	656	648	656	11,500	656
2022-07-12	656	656	644	650	16,500	650
2022-07-11	656	662	655	659	13,300	659
2022-07-08	653	660	647	649	17,600	649
2022-07-07	658	663	653	654	10,800	654
2022-07-06	650	656	650	653	7,800	653
2022-07-05	655	659	651	651	9,500	651
2022-07-04	650	655	648	655	7,900	655
2022-07-01	645	651	640	640	15,300	640
2022-06-30	666	666	644	644	28,700	644
2022-06-29	649	666	649	666	55,900	666
2022-06-28	639	649	636	649	22,100	649
2022-06-27	641	644	639	644	6,200	644
2022-06-24	638	640	631	637	8,400	637
2022-06-23	629	640	625	633	15,600	633
2022-06-22	625	627	622	626	6,600	626
2022-06-21	621	628	620	622	7,900	622
2022-06-20	624	625	614	623	11,100	623
2022-06-17	623	626	617	617	19,700	617
2022-06-16	627	629	622	625	5,500	625
2022-06-15	623	629	620	620	14,200	620
2022-06-14	634	634	624	626	13,200	626
2022-06-13	641	642	634	635	7,900	635
2022-06-10	649	654	641	641	20,100	641
2022-06-09	656	661	651	659	12,200	659
2022-06-08	637	655	637	655	9,300	655
2022-06-07	648	648	638	640	8,200	640
2022-06-06	654	654	646	648	8,300	648
2022-06-03	642	648	640	648	9,500	648
2022-06-02	651	651	641	642	8,300	642
2022-06-01	647	661	645	654	15,900	654
2022-05-31	639	652	635	652	17,500	652
2022-05-30	617	645	617	645	37,000	645
2022-05-27	617	617	610	617	5,700	617
2022-05-26	612	621	609	609	9,600	609
2022-05-25	611	613	607	610	10,600	610
2022-05-24	613	619	609	610	15,700	610
2022-05-23	622	622	616	620	10,900	620
2022-05-20	610	616	610	615	12,400	615
2022-05-19	611	616	610	612	13,700	612
2022-05-18	620	626	618	619	12,400	619
2022-05-17	622	626	617	622	17,200	622
2022-05-16	631	632	616	632	13,800	632
2022-05-13	610	624	610	624	14,200	624
2022-05-12	625	625	612	612	16,700	612
2022-05-11	622	633	620	625	13,400	625
2022-05-10	621	628	617	620	13,000	620
2022-05-09	644	645	626	626	18,800	626
2022-05-06	636	645	636	642	14,800	642
2022-05-02	641	644	633	634	15,500	634
2022-04-28	637	644	637	641	13,200	641
2022-04-27	627	644	619	644	40,700	644
2022-04-26	630	632	628	628	9,200	628
2022-04-25	636	636	627	629	20,000	629
2022-04-22	658	658	646	647	7,400	647
2022-04-21	644	661	644	661	11,300	661
2022-04-20	640	645	640	644	7,000	644
2022-04-19	642	642	636	640	8,500	640
2022-04-18	641	641	630	639	14,200	639
2022-04-15	641	645	640	640	11,600	640
2022-04-14	651	651	639	647	9,500	647
2022-04-13	650	655	642	650	13,900	650
2022-04-12	667	667	646	647	19,400	647
2022-04-11	658	670	658	667	9,400	667
2022-04-08	663	663	643	658	19,000	658
2022-04-07	674	676	657	657	15,500	657
2022-04-06	687	689	682	687	7,500	687
2022-04-05	688	690	682	690	14,700	690
2022-04-04	680	683	677	682	10,500	682
2022-04-01	664	676	658	676	16,900	676
2022-03-31	677	679	662	662	22,700	662
2022-03-30	691	691	671	683	25,600	683
2022-03-29	698	703	691	703	23,400	703
2022-03-28	699	700	692	694	7,200	694
2022-03-25	700	701	694	699	10,600	699
2022-03-24	702	707	693	700	24,800	700
2022-03-23	697	702	692	702	20,400	702
2022-03-22	698	698	683	691	23,600	691
2022-03-18	688	698	683	698	22,000	698
2022-03-17	681	690	678	690	15,900	690
2022-03-16	671	681	671	680	11,500	680
2022-03-15	662	671	660	671	10,300	671
2022-03-14	646	663	646	661	10,600	661
2022-03-11	648	662	646	651	18,400	651
2022-03-10	641	658	641	658	34,100	658
2022-03-09	653	654	636	636	26,200	636
2022-03-08	650	663	640	647	39,000	647
2022-03-07	676	676	660	660	23,800	660
2022-03-04	685	688	678	678	22,800	678
2022-03-03	671	684	671	684	32,500	684
2022-03-02	690	691	671	671	28,300	671
2022-03-01	702	702	690	691	22,200	691
2022-02-28	691	705	687	702	13,900	702
2022-02-25	685	694	684	693	14,800	693
2022-02-24	699	699	685	693	22,500	693
2022-02-22	695	701	694	696	10,800	696
2022-02-21	698	700	692	697	9,400	697
2022-02-18	691	703	691	702	18,900	702
2022-02-17	693	701	691	694	24,100	694
2022-02-16	710	710	699	699	12,400	699
2022-02-15	712	715	697	704	16,900	704
2022-02-14	711	711	698	703	20,400	703
2022-02-10	707	710	703	710	12,600	710
2022-02-09	711	711	704	710	6,600	710
2022-02-08	713	714	706	707	9,600	707
2022-02-07	704	718	698	713	22,900	713
2022-02-04	693	705	693	700	14,700	700
2022-02-03	694	699	688	693	24,900	693
2022-02-02	681	701	681	694	43,400	694
2022-02-01	691	701	675	681	96,800	681
2022-01-31	690	721	690	720	20,300	720
2022-01-28	689	693	682	687	19,400	687
2022-01-27	701	704	682	682	58,600	682
2022-01-26	710	710	701	704	13,200	704
2022-01-25	707	708	700	708	16,200	708
2022-01-24	702	714	701	705	20,600	705
2022-01-21	700	712	693	712	35,300	712
2022-01-20	699	707	698	701	23,700	701
2022-01-19	707	710	693	698	65,800	698
2022-01-18	718	722	711	711	17,900	711
2022-01-17	719	720	714	718	15,700	718
2022-01-14	726	726	713	718	51,700	718
2022-01-13	725	730	722	730	28,000	730
2022-01-12	733	737	723	730	46,000	730
2022-01-11	730	733	721	733	26,500	733
2022-01-07	726	732	722	729	40,400	729
2022-01-06	734	736	727	730	40,800	730
2022-01-05	755	755	736	744	37,800	744
2022-01-04	767	770	746	755	30,500	755

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