5951 ダイニチ工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	703	708	703	706	8,600	706
2023-12-28	705	706	702	702	7,100	702
2023-12-27	700	709	699	708	24,600	708
2023-12-26	702	702	697	700	8,300	700
2023-12-25	699	704	698	698	10,900	698
2023-12-22	701	704	701	704	6,200	704
2023-12-21	701	703	694	699	12,900	699
2023-12-20	700	705	699	702	10,200	702
2023-12-19	700	708	692	704	35,200	704
2023-12-18	712	712	693	697	48,600	697
2023-12-15	718	719	712	712	5,100	712
2023-12-14	719	719	713	713	6,600	713
2023-12-13	721	724	715	723	9,200	723
2023-12-12	728	731	725	726	4,100	726
2023-12-11	721	733	721	730	11,000	730
2023-12-08	731	736	722	723	12,000	723
2023-12-07	736	737	732	735	6,600	735
2023-12-06	728	738	728	737	7,400	737
2023-12-05	733	736	723	731	13,900	731
2023-12-04	735	744	733	733	8,900	733
2023-12-01	740	743	730	734	22,600	734
2023-11-30	733	742	726	735	32,300	735
2023-11-29	733	735	726	727	17,400	727
2023-11-28	730	733	726	733	10,600	733
2023-11-27	720	727	720	727	21,500	727
2023-11-24	719	727	716	718	22,500	718
2023-11-22	710	718	710	718	6,900	718
2023-11-21	713	714	709	709	16,400	709
2023-11-20	715	717	712	713	10,700	713
2023-11-17	706	714	706	714	6,300	714
2023-11-16	708	708	703	706	8,000	706
2023-11-15	713	713	709	709	3,700	709
2023-11-14	715	715	705	711	12,300	711
2023-11-13	713	714	707	708	7,200	708
2023-11-10	702	711	699	711	10,600	711
2023-11-09	701	709	698	707	11,500	707
2023-11-08	716	716	697	698	26,700	698
2023-11-07	705	723	703	719	45,400	719
2023-11-06	709	711	703	706	24,600	706
2023-11-02	724	724	701	709	32,400	709
2023-11-01	723	725	714	717	17,300	717
2023-10-31	695	714	691	712	36,200	712
2023-10-30	721	726	686	686	136,100	686
2023-10-27	709	721	709	721	10,200	721
2023-10-26	709	716	703	709	10,700	709
2023-10-25	705	716	705	709	6,200	709
2023-10-24	713	713	691	703	36,000	703
2023-10-23	714	715	707	707	9,600	707
2023-10-20	719	719	714	717	4,600	717
2023-10-19	723	723	713	715	9,600	715
2023-10-18	716	732	710	732	31,000	732
2023-10-17	707	712	705	708	9,100	708
2023-10-16	717	717	707	707	12,000	707
2023-10-13	732	732	714	714	27,700	714
2023-10-12	730	733	723	730	17,400	730
2023-10-11	735	735	725	725	19,500	725
2023-10-10	730	739	730	735	14,500	735
2023-10-06	720	727	719	723	11,900	723
2023-10-05	715	720	710	715	14,200	715
2023-10-04	709	713	694	709	45,300	709
2023-10-03	734	734	718	719	13,000	719
2023-10-02	737	746	731	731	20,000	731
2023-09-29	747	752	734	737	28,700	737
2023-09-28	747	749	743	745	20,100	745
2023-09-27	739	745	733	745	17,700	745
2023-09-26	733	737	733	733	7,500	733
2023-09-25	723	735	723	732	13,200	732
2023-09-22	725	732	724	724	12,200	724
2023-09-21	733	736	725	725	12,400	725
2023-09-20	746	746	730	733	30,600	733
2023-09-19	741	745	739	745	18,600	745
2023-09-15	738	742	737	742	13,900	742
2023-09-14	736	740	734	739	8,000	739
2023-09-13	739	739	733	736	10,500	736
2023-09-12	740	741	735	736	4,000	736
2023-09-11	731	737	728	736	15,400	736
2023-09-08	733	735	730	730	14,900	730
2023-09-07	741	743	733	741	15,600	741
2023-09-06	743	743	737	740	10,400	740
2023-09-05	731	745	731	743	35,700	743
2023-09-04	745	745	735	744	11,800	744
2023-09-01	746	746	741	745	16,300	745
2023-08-31	740	747	740	746	23,000	746
2023-08-30	737	745	737	740	15,300	740
2023-08-29	733	741	733	737	19,100	737
2023-08-28	726	733	724	732	16,900	732
2023-08-25	713	725	713	720	12,300	720
2023-08-24	725	725	715	715	9,700	715
2023-08-23	719	722	714	722	9,100	722
2023-08-22	717	717	713	717	4,300	717
2023-08-21	715	723	715	717	11,300	717
2023-08-18	715	718	710	713	13,700	713
2023-08-17	722	723	711	715	7,900	715
2023-08-16	730	730	721	721	12,600	721
2023-08-15	734	735	728	735	6,600	735
2023-08-14	735	736	727	728	10,900	728
2023-08-10	725	737	724	735	12,600	735
2023-08-09	717	728	717	724	14,100	724
2023-08-08	718	721	714	717	9,200	717
2023-08-07	708	720	708	718	9,700	718
2023-08-04	707	713	706	708	6,500	708
2023-08-03	721	722	706	707	33,700	707
2023-08-02	735	735	725	727	12,500	727
2023-08-01	751	751	728	735	20,700	735
2023-07-31	749	752	742	748	23,300	748
2023-07-28	747	749	737	746	83,800	746
2023-07-27	746	761	746	757	29,400	757
2023-07-26	746	753	741	753	23,000	753
2023-07-25	742	750	742	745	29,900	745
2023-07-24	739	746	734	744	16,500	744
2023-07-21	738	741	728	739	20,900	739
2023-07-20	729	735	728	734	15,300	734
2023-07-19	732	732	722	727	12,900	727
2023-07-18	724	730	724	729	10,400	729
2023-07-14	734	734	718	718	23,600	718
2023-07-13	728	740	726	736	17,900	736
2023-07-12	738	740	728	728	19,700	728
2023-07-11	741	742	738	738	24,300	738
2023-07-10	735	743	732	738	25,000	738
2023-07-07	720	732	718	727	23,700	727
2023-07-06	727	734	722	727	14,900	727
2023-07-05	741	746	732	733	16,100	733
2023-07-04	749	749	740	744	20,100	744
2023-07-03	733	747	733	745	26,500	745
2023-06-30	737	737	714	725	77,700	725
2023-06-29	748	754	739	742	65,000	742
2023-06-28	746	748	740	748	31,800	748
2023-06-27	737	747	737	746	18,400	746
2023-06-26	730	740	727	737	10,500	737
2023-06-23	729	735	729	730	27,900	730
2023-06-22	729	734	725	729	12,900	729
2023-06-21	725	736	724	726	22,200	726
2023-06-20	727	732	722	732	16,600	732
2023-06-19	727	735	724	728	9,800	728
2023-06-16	727	735	726	727	32,200	727
2023-06-15	731	733	725	726	14,100	726
2023-06-14	735	735	718	726	24,200	726
2023-06-13	750	751	735	736	37,700	736
2023-06-12	732	755	731	748	60,200	748
2023-06-09	730	735	723	731	46,400	731
2023-06-08	709	728	706	723	41,200	723
2023-06-07	716	717	709	711	29,900	711
2023-06-06	696	717	696	715	46,400	715
2023-06-05	687	702	687	699	33,200	699
2023-06-02	682	688	682	683	10,300	683
2023-06-01	685	685	675	678	17,800	678
2023-05-31	695	695	680	682	46,400	682
2023-05-30	694	696	685	692	20,100	692
2023-05-29	691	700	691	697	17,200	697
2023-05-26	706	706	689	690	22,600	690
2023-05-25	701	703	700	700	11,700	700
2023-05-24	702	712	701	701	17,300	701
2023-05-23	716	719	703	704	41,700	704
2023-05-22	709	717	707	715	14,900	715
2023-05-19	712	718	705	706	28,300	706
2023-05-18	726	726	708	710	27,000	710
2023-05-17	735	739	716	726	56,500	726
2023-05-16	726	739	714	734	52,000	734
2023-05-15	729	733	705	725	88,900	725
2023-05-12	732	750	725	748	73,700	748
2023-05-11	724	743	719	739	51,800	739
2023-05-10	728	733	716	730	66,100	730
2023-05-09	709	730	708	728	63,800	728
2023-05-08	691	708	691	708	57,800	708
2023-05-02	689	694	689	691	15,900	691
2023-05-01	688	692	684	691	37,800	691
2023-04-28	679	681	676	679	24,700	679
2023-04-27	677	680	674	676	78,100	676
2023-04-26	683	683	673	673	36,400	673
2023-04-25	680	686	678	684	40,300	684
2023-04-24	675	678	674	677	15,000	677
2023-04-21	674	677	672	673	18,400	673
2023-04-20	675	678	673	678	13,000	678
2023-04-19	674	680	672	677	32,600	677
2023-04-18	675	676	670	672	27,200	672
2023-04-17	678	678	669	672	20,700	672
2023-04-14	678	678	669	673	21,600	673
2023-04-13	676	676	668	671	19,500	671
2023-04-12	670	675	667	675	20,400	675
2023-04-11	670	670	664	666	17,700	666
2023-04-10	660	669	660	669	16,300	669
2023-04-07	659	663	657	657	13,700	657
2023-04-06	664	666	658	658	21,100	658
2023-04-05	675	675	663	664	16,600	664
2023-04-04	675	680	674	676	17,300	676
2023-04-03	677	683	673	675	32,500	675
2023-03-31	665	674	664	671	23,100	671
2023-03-30	664	674	664	673	22,400	673
2023-03-29	679	687	679	687	27,500	687
2023-03-28	681	684	675	679	13,900	679
2023-03-27	679	681	679	681	4,800	681
2023-03-24	673	680	670	679	18,100	679
2023-03-23	666	673	665	673	4,100	673
2023-03-22	666	676	666	675	20,200	675
2023-03-20	662	666	661	662	20,300	662
2023-03-17	670	673	667	667	11,100	667
2023-03-16	675	675	663	666	30,100	666
2023-03-15	670	683	670	679	18,200	679
2023-03-14	681	683	667	669	19,100	669
2023-03-13	692	692	682	687	35,200	687
2023-03-10	700	711	693	704	50,800	704
2023-03-09	689	709	689	708	52,600	708
2023-03-08	681	696	681	692	47,600	692
2023-03-07	687	687	680	681	18,600	681
2023-03-06	682	690	682	687	33,000	687
2023-03-03	678	678	674	678	16,000	678
2023-03-02	677	677	671	673	14,500	673
2023-03-01	674	677	671	677	11,900	677
2023-02-28	678	679	674	674	5,400	674
2023-02-27	673	680	673	677	13,800	677
2023-02-24	672	675	668	673	12,900	673
2023-02-22	674	676	669	671	12,600	671
2023-02-21	676	682	672	674	16,100	674
2023-02-20	668	678	668	677	16,800	677
2023-02-17	668	669	666	667	12,200	667
2023-02-16	672	672	665	671	14,800	671
2023-02-15	666	672	666	672	12,600	672
2023-02-14	668	671	666	667	8,400	667
2023-02-13	666	668	662	665	13,700	665
2023-02-10	669	670	664	666	18,700	666
2023-02-09	670	673	666	667	14,600	667
2023-02-08	667	673	664	671	30,300	671
2023-02-07	669	670	664	667	7,900	667
2023-02-06	673	673	663	669	24,000	669
2023-02-03	668	671	663	671	19,400	671
2023-02-02	670	677	664	666	42,900	666
2023-02-01	687	690	662	667	118,200	667
2023-01-31	692	698	689	697	51,800	697
2023-01-30	693	693	687	691	81,100	691
2023-01-27	680	687	680	686	23,400	686
2023-01-26	680	682	674	680	28,600	680
2023-01-25	694	694	678	684	44,100	684
2023-01-24	695	700	683	699	67,900	699
2023-01-23	686	691	672	687	67,100	687
2023-01-20	662	688	653	680	58,700	680
2023-01-19	649	667	645	664	51,200	664
2023-01-18	642	660	639	649	53,200	649
2023-01-17	640	644	637	644	27,000	644
2023-01-16	637	641	635	639	16,900	639
2023-01-13	645	651	636	641	40,700	641
2023-01-12	648	649	644	645	14,400	645
2023-01-11	654	654	648	651	9,300	651
2023-01-10	654	657	649	651	12,200	651
2023-01-06	644	653	642	653	9,100	653
2023-01-05	650	651	643	643	14,600	643
2023-01-04	657	657	650	650	15,400	650

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31