[5951 東証1部] ダイニチ工業 日足 時系列データ

[5951 東証1部] ダイニチ工業 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21836.00845.00830.00842.00114009573400
2017-11-20830.00842.00827.00838.00100008368300
2017-11-17843.00847.00832.00834.001660013948100
2017-11-16836.00847.00836.00843.0085007150800
2017-11-15845.00852.00839.00840.00106008936000
2017-11-14855.00858.00842.00845.001270010834200
2017-11-13841.00851.00841.00851.0057004830900
2017-11-10842.00848.00842.00844.0043003630800
2017-11-09848.00858.00841.00854.004450037789100
2017-11-08837.00845.00835.00844.001320011105500
2017-11-07835.00849.00835.00843.003880032681200
2017-11-06842.00843.00839.00842.00101008499300
2017-11-02838.00842.00838.00839.00107008988900
2017-11-01835.00842.00835.00838.001590013330600
2017-10-31834.00845.00834.00843.001230010346700
2017-10-30841.00842.00833.00840.003310027769400
2017-10-27845.00845.00840.00841.001240010438300
2017-10-26837.00846.00837.00841.00111009345200
2017-10-25844.00844.00830.00839.001580013248700
2017-10-24844.00846.00841.00844.001290010887000
2017-10-23822.00848.00820.00846.004470037463300
2017-10-20809.00822.00809.00819.0048003928200
2017-10-19813.00818.00804.00809.001540012499500
2017-10-18820.00822.00817.00818.0090007378300
2017-10-17825.00827.00821.00825.0084006924400
2017-10-16822.00827.00818.00825.001220010049300
2017-10-13811.00821.00810.00821.001540012594100
2017-10-12810.00811.00806.00810.0051004128600
2017-10-11803.00809.00800.00807.0087007005800
2017-10-10801.00807.00800.00800.0087006970800
2017-10-06798.00803.00795.00799.001390011085600
2017-10-05793.00803.00792.00798.00105008369800
2017-10-04803.00807.00800.00800.0071005697000
2017-10-03820.00820.00800.00803.001250010137600
2017-10-02810.00819.00792.00814.002530020359500
2017-09-29806.00807.00796.00798.001470011790400
2017-09-28805.00809.00805.00806.0081006533700
2017-09-27815.00819.00802.00808.001830014839700
2017-09-26782.00816.00782.00808.002020016161700
2017-09-25788.00795.00784.00793.0096007580900
2017-09-22781.00784.00775.00781.0098007648100
2017-09-21786.00789.00782.00784.0087006834400
2017-09-20788.00791.00780.00788.001500011798700
2017-09-19785.00787.00781.00786.0084006592600
2017-09-15783.00786.00780.00781.00109008528900
2017-09-14792.00797.00782.00783.001450011441200
2017-09-13791.00796.00789.00792.00118009356900
2017-09-12803.00803.00792.00793.0085006754700
2017-09-11806.00806.00800.00803.0064005137000
2017-09-08791.00815.00791.00806.001940015506800
2017-09-07796.00806.00794.00797.0056004467700
2017-09-06793.00797.00790.00795.00118009365200
2017-09-05803.00806.00802.00803.0071005704400
2017-09-04816.00816.00804.00811.0093007519900
2017-09-01812.00821.00806.00818.0064005223400
2017-08-31805.00812.00804.00812.0063005095600
2017-08-30800.00805.00798.00803.0044003530800
2017-08-29794.00803.00793.00797.002400019151900
2017-08-28797.00799.00786.00794.0062004915500
2017-08-25798.00798.00792.00795.0035002783300
2017-08-24798.00799.00791.00793.0042003337300
2017-08-23797.00797.00790.00791.0080006329200
2017-08-22796.00796.00790.00794.0094007442200
2017-08-21790.00801.00790.00798.0074005888200
2017-08-18801.00803.00791.00792.001370010893400
2017-08-17806.00811.00804.00807.0049003959500
2017-08-16810.00813.00799.00801.001420011453200
2017-08-15802.00815.00802.00811.0079006390900
2017-08-14809.00809.00802.00802.001320010621500
2017-08-10802.00812.00802.00810.00115009286800
2017-08-09821.00822.00808.00812.00117009510100
2017-08-08823.00823.00818.00822.0069005664100
2017-08-07825.00826.00823.00823.0075006181600
2017-08-04825.00826.00824.00825.0095007836000
2017-08-03823.00825.00822.00825.001450011946800
2017-08-02825.00828.00821.00823.003040025083500
2017-08-01822.00827.00822.00826.002430020022300
2017-07-31823.00825.00819.00821.001340011012900
2017-07-28812.00819.00811.00819.0079006442300
2017-07-27816.00820.00811.00813.0072005871400
2017-07-26817.00818.00809.00813.0063005117300
2017-07-25812.00828.00812.00819.00106008675600
2017-07-24811.00815.00808.00815.00103008363500
2017-07-21812.00817.00809.00813.00101008202900
2017-07-20815.00817.00812.00817.0058004727200
2017-07-19811.00819.00809.00813.0085006913700
2017-07-18824.00824.00807.00813.0061004956400
2017-07-14820.00828.00820.00825.00113009324300
2017-07-13818.00824.00807.00818.002720022225400
2017-07-12795.00817.00793.00812.006000048516500
2017-07-11785.00798.00783.00794.00125009916100
2017-07-10794.00794.00788.00788.0098007750100
2017-07-07795.00795.00791.00791.00115009117300
2017-07-06791.00797.00791.00795.001410011212800
2017-07-05793.00797.00792.00796.002070016451900
2017-07-04790.00797.00790.00790.001650013082700
2017-07-03788.00791.00787.00789.001430011285500
2017-06-30783.00788.00783.00785.002890022691000
2017-06-29782.00786.00781.00784.002010015759200
2017-06-28779.00783.00777.00780.001460011400600
2017-06-27782.00782.00775.00779.00128009979000
2017-06-26776.00779.00772.00777.0097007530000
2017-06-23779.00782.00773.00779.0093007237200
2017-06-22784.00786.00773.00783.001570012266100
2017-06-21784.00786.00779.00782.001720013483400
2017-06-20779.00783.00776.00782.001430011157300
2017-06-19780.00787.00777.00779.002530019779100
2017-06-16768.00785.00768.00780.001770013797900
2017-06-15753.00778.00748.00768.004690035928500
2017-06-14762.00830.00748.00748.00244900191989900
2017-06-13750.00758.00750.00757.00112008454800
2017-06-12756.00758.00750.00755.00114008614300
2017-06-09748.00758.00748.00758.002060015498200
2017-06-08755.00756.00751.00751.0092006935500
2017-06-07753.00755.00749.00755.001490011220700
2017-06-06758.00759.00754.00756.001520011512800
2017-06-05756.00757.00750.00756.001870014120300
2017-06-02743.00753.00743.00752.003600026943200
2017-06-01748.00753.00740.00742.002700020192600
2017-05-31754.00756.00745.00745.003100023276000
2017-05-30754.00754.00746.00751.00111008320200
2017-05-29745.00754.00745.00751.001940014550300
2017-05-26744.00749.00744.00745.00115008588900
2017-05-25744.00747.00743.00744.001530011387700
2017-05-24744.00745.00741.00744.002040015168600
2017-05-23736.00743.00736.00739.002210016355900
2017-05-22728.00736.00728.00735.001800013199400
2017-05-19721.00730.00720.00729.00129009350600
2017-05-18717.00726.00717.00723.001880013586900
2017-05-17720.00730.00718.00726.002720019750300
2017-05-16719.00724.00718.00722.002580018621300
2017-05-15723.00725.00719.00721.003360024201900
2017-05-12724.00726.00718.00721.003550025614600
2017-05-11720.00725.00719.00724.002770020022100
2017-05-10720.00721.00705.00720.004120029603800
2017-05-09719.00725.00717.00720.002490017974600
2017-05-08717.00726.00716.00723.004850035057100
2017-05-02722.00724.00713.00717.001970014147900
2017-05-01713.00727.00713.00725.004710033982400
2017-04-28720.00720.00710.00713.001570011207000
2017-04-27709.00717.00707.00715.002280016279400
2017-04-26706.00709.00705.00707.00123008693300
2017-04-25702.00707.00702.00704.0073005151200
2017-04-24701.00706.00700.00702.00114008006000
2017-04-21689.00702.00686.00695.001560010827700
2017-04-20683.00692.00683.00689.0082005648700
2017-04-19686.00691.00684.00688.0081005586000
2017-04-18681.00691.00681.00687.00120008265500
2017-04-17681.00689.00681.00688.0053003640800
2017-04-14687.00693.00682.00686.0095006533900
2017-04-13691.00696.00687.00694.0099006864500
2017-04-12697.00699.00689.00696.001580010979100
2017-04-11695.00698.00688.00697.001790012412300
2017-04-10700.00703.00689.00695.002040014178800
2017-04-07702.00707.00690.00690.001700011916800
2017-04-06708.00710.00693.00705.001850012990500
2017-04-05710.00715.00710.00713.0056003996200
2017-04-04723.00723.00710.00717.001740012474900
2017-04-03711.00724.00710.00718.00116008319900
2017-03-31722.00725.00710.00713.001620011620800
2017-03-30739.00739.00714.00722.0084006114300
2017-03-29749.00749.00725.00733.002440017913400
2017-03-28744.00749.00739.00749.001730012916500
2017-03-27740.00740.00736.00736.00130009586200
2017-03-24736.00743.00735.00740.001540011382000
2017-03-23735.00738.00731.00736.0097007136000
2017-03-22731.00735.00731.00732.00119008729400
2017-03-21735.00738.00734.00734.00103007577500
2017-03-17735.00738.00734.00736.0090006621400
2017-03-16733.00738.00732.00738.0081005958600
2017-03-15734.00735.00731.00735.001870013714700
2017-03-14736.00737.00734.00737.00115008459400
2017-03-13735.00737.00734.00736.00119008757100
2017-03-10732.00735.00732.00734.003030022232800
2017-03-09733.00736.00732.00734.00114008365600
2017-03-08731.00735.00730.00732.00120008776000
2017-03-07731.00731.00726.00731.00122008905400
2017-03-06731.00732.00730.00731.0029002120400
2017-03-03730.00737.00729.00734.002480018157300
2017-03-02736.00739.00732.00737.00133009789600
2017-03-01736.00738.00730.00736.001450010655700
2017-02-28738.00740.00732.00736.00124009135200
2017-02-27737.00740.00733.00738.001850013636200
2017-02-24733.00737.00733.00734.00108007933600
2017-02-23730.00734.00730.00733.0039002855600
2017-02-22734.00739.00727.00727.002760020276600
2017-02-21730.00734.00729.00734.001700012453400
2017-02-20731.00733.00730.00732.0050003657800
2017-02-17730.00732.00729.00731.0091006655300
2017-02-16731.00732.00727.00730.00106007741900
2017-02-15731.00735.00730.00731.002130015577900
2017-02-14730.00732.00725.00728.002320016922000
2017-02-13726.00731.00725.00730.002160015740800
2017-02-10723.00726.00722.00725.00137009928700
2017-02-09723.00725.00722.00723.00125009045900
2017-02-08722.00724.00712.00722.001980014230400
2017-02-07725.00725.00717.00719.001780012845700
2017-02-06720.00726.00719.00724.0087006292700
2017-02-03730.00730.00720.00720.001560011253900
2017-02-02738.00738.00725.00730.001980014472800
2017-02-01726.00735.00723.00735.002210016160600
2017-01-31722.00728.00720.00726.0086006233000
2017-01-30728.00729.00722.00729.00112008132500
2017-01-27730.00730.00727.00728.001410010274400
2017-01-26723.00731.00722.00731.001860013535000
2017-01-25730.00732.00719.00723.002130015453400
2017-01-24730.00730.00726.00728.00102007423900
2017-01-23726.00730.00726.00728.0067004879100
2017-01-20729.00734.00728.00732.001920014034700
2017-01-19731.00733.00726.00729.0067004884900
2017-01-18730.00733.00725.00732.002380017366500
2017-01-17729.00730.00725.00726.0086006253700
2017-01-16731.00736.00726.00731.00125009147800
2017-01-13741.00741.00725.00736.001630012009200
2017-01-12750.00750.00739.00740.001810013437400
2017-01-11748.00750.00745.00748.002900021692900
2017-01-10735.00745.00733.00745.004630034255000
2017-01-06724.00734.00722.00734.002080015159700
2017-01-05720.00725.00717.00725.001940013998300
2017-01-04713.00721.00711.00719.002950021165600
2016-12-30709.00713.00706.00711.001630011578200
2016-12-29715.00715.00705.00709.002390016975200
2016-12-28718.00718.00706.00717.002010014335400
2016-12-27716.00718.00713.00718.001410010090200
2016-12-26714.00724.00707.00716.002560018307900
2016-12-22718.00735.00717.00720.00117008425400
2016-12-21734.00739.00718.00720.002980021777100
2016-12-20732.00739.00731.00734.001730012692500
2016-12-19734.00740.00731.00737.002650019498200
2016-12-16730.00734.00728.00734.00130009510200
2016-12-15720.00729.00720.00725.001880013600500
2016-12-14727.00727.00716.00724.003260023568500
2016-12-13721.00726.00718.00723.002040014746200
2016-12-12721.00725.00713.00720.001920013834700
2016-12-09715.00726.00714.00721.001840013222200
2016-12-08732.00733.00724.00726.001730012596900
2016-12-07720.00735.00719.00726.002880020978400
2016-12-06729.00729.00716.00717.001500010797400
2016-12-05718.00725.00707.00721.002050014754500
2016-12-02730.00730.00723.00723.002480018027400
2016-12-01734.00735.00725.00726.002390017439600
2016-11-30729.00738.00727.00734.003390024823100
2016-11-29730.00734.00727.00734.001950014266200
2016-11-28722.00727.00711.00726.001910013802700
2016-11-25724.00728.00724.00727.001790013005100
2016-11-24728.00730.00725.00728.002610018969500
2016-11-22724.00735.00722.00728.002570018726000
2016-11-21708.00728.00706.00727.001980014218500
2016-11-18701.00708.00699.00708.00103007267700
2016-11-17687.00705.00687.00701.001920013418400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter