4245 (株)ダイキアクシスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,182	1,260	1,182	1,239	87,800	619.50
2014-12-29	1,169	1,208	1,164	1,198	87,900	599
2014-12-26	1,160	1,173	1,157	1,157	62,600	578.50
2014-12-25	1,180	1,196	1,165	1,170	112,700	585
2014-12-24	1,204	1,206	1,162	1,185	97,300	592.50
2014-12-22	1,266	1,270	1,204	1,209	43,600	604.50
2014-12-19	1,263	1,270	1,245	1,256	78,600	628
2014-12-18	1,195	1,251	1,188	1,245	47,800	622.50
2014-12-17	1,140	1,205	1,138	1,173	113,600	586.50
2014-12-16	1,210	1,213	1,153	1,153	66,100	576.50
2014-12-15	1,211	1,235	1,200	1,228	25,800	614
2014-12-12	1,235	1,244	1,204	1,221	29,400	610.50
2014-12-11	1,202	1,230	1,192	1,228	27,100	614
2014-12-10	1,163	1,225	1,162	1,197	57,700	598.50
2014-12-09	1,243	1,246	1,201	1,201	73,400	600.50
2014-12-08	1,305	1,305	1,252	1,266	45,000	633
2014-12-05	1,250	1,300	1,246	1,289	64,500	644.50
2014-12-04	1,324	1,325	1,250	1,250	136,800	625
2014-12-03	1,345	1,380	1,293	1,300	442,300	650
2014-12-02	1,207	1,233	1,203	1,225	33,000	612.50
2014-12-01	1,238	1,238	1,196	1,227	59,800	613.50
2014-11-28	1,187	1,217	1,183	1,183	44,800	591.50
2014-11-27	1,165	1,224	1,164	1,200	82,700	600
2014-11-26	1,113	1,155	1,107	1,149	67,700	574.50
2014-11-25	1,121	1,122	1,091	1,099	37,500	549.50
2014-11-21	1,102	1,119	1,100	1,119	26,200	559.50
2014-11-20	1,109	1,122	1,090	1,121	37,100	560.50
2014-11-19	1,070	1,109	1,070	1,084	22,000	542
2014-11-18	1,038	1,095	1,022	1,090	48,900	545
2014-11-17	1,011	1,040	1,001	1,037	35,000	518.50
2014-11-14	1,021	1,029	1,008	1,015	16,800	507.50
2014-11-13	997	1,040	988	1,012	47,400	506
2014-11-12	1,012	1,015	979	1,005	144,700	502.50
2014-11-11	1,075	1,119	1,024	1,024	115,800	512
2014-11-10	1,066	1,086	1,060	1,076	73,500	538
2014-11-07	1,088	1,120	1,081	1,095	49,900	547.50
2014-11-06	1,133	1,133	1,099	1,102	43,900	551
2014-11-05	1,137	1,158	1,127	1,133	32,300	566.50
2014-11-04	1,167	1,176	1,136	1,147	62,700	573.50
2014-10-31	1,157	1,175	1,117	1,167	82,400	583.50
2014-10-30	1,135	1,180	1,115	1,152	49,100	576
2014-10-29	1,187	1,191	1,135	1,135	66,800	567.50
2014-10-28	1,219	1,219	1,164	1,185	41,900	592.50
2014-10-27	1,260	1,260	1,215	1,220	35,500	610
2014-10-24	1,280	1,280	1,205	1,248	67,500	624
2014-10-23	1,160	1,250	1,153	1,250	103,400	625
2014-10-22	1,155	1,165	1,138	1,164	29,400	582
2014-10-21	1,165	1,175	1,138	1,154	32,500	577
2014-10-20	1,165	1,170	1,134	1,165	41,900	582.50
2014-10-17	1,143	1,161	1,100	1,113	42,100	556.50
2014-10-16	1,130	1,158	1,116	1,130	44,600	565
2014-10-15	1,109	1,179	1,108	1,170	54,800	585
2014-10-14	1,025	1,110	1,019	1,076	74,300	538
2014-10-10	1,105	1,110	1,025	1,061	143,800	530.50
2014-10-09	1,177	1,177	1,105	1,118	47,500	559
2014-10-08	1,131	1,186	1,120	1,179	46,400	589.50
2014-10-07	1,180	1,180	1,133	1,161	35,900	580.50
2014-10-06	1,122	1,189	1,120	1,186	76,100	593
2014-10-03	1,035	1,116	1,025	1,095	54,700	547.50
2014-10-02	1,022	1,057	1,022	1,032	39,800	516
2014-10-01	1,045	1,160	1,038	1,070	114,300	535
2014-09-30	1,075	1,075	1,010	1,027	32,900	513.50
2014-09-29	1,068	1,075	1,060	1,067	33,100	533.50
2014-09-26	1,030	1,045	1,029	1,041	16,300	520.50
2014-09-25	1,009	1,046	1,009	1,038	19,800	519
2014-09-24	1,010	1,012	999	1,006	30,200	503
2014-09-22	1,050	1,055	1,004	1,023	27,400	511.50
2014-09-19	1,056	1,072	1,050	1,051	35,800	525.50
2014-09-18	1,070	1,080	1,052	1,072	54,600	536
2014-09-17	1,030	1,062	999	1,055	82,500	527.50
2014-09-16	983	1,029	973	1,020	49,200	510
2014-09-12	943	969	943	964	14,200	482
2014-09-11	933	963	932	950	59,400	475
2014-09-10	990	1,010	942	948	73,700	474
2014-09-09	1,007	1,018	1,000	1,003	29,100	501.50
2014-09-08	997	1,020	984	1,016	76,300	508
2014-09-05	948	992	948	982	70,300	491
2014-09-04	937	965	927	947	73,100	473.50
2014-09-03	925	943	920	927	68,500	463.50
2014-09-02	939	939	899	917	61,600	458.50
2014-09-01	903	941	900	924	101,400	462
2014-08-29	870	912	865	896	106,700	448
2014-08-28	828	868	821	865	56,700	432.50
2014-08-27	820	827	815	817	37,100	408.50
2014-08-26	825	830	815	820	25,200	410
2014-08-25	849	849	815	830	43,900	415
2014-08-22	845	853	834	837	62,200	418.50
2014-08-21	859	861	844	854	51,200	427
2014-08-20	880	880	858	864	28,200	432
2014-08-19	877	877	862	871	19,900	435.50
2014-08-18	877	886	869	869	19,200	434.50
2014-08-15	878	887	871	881	17,300	440.50
2014-08-14	888	890	868	875	33,000	437.50
2014-08-13	879	892	871	890	34,500	445
2014-08-12	900	905	878	883	46,800	441.50
2014-08-11	899	912	878	893	54,500	446.50
2014-08-08	888	902	875	890	12,800	445
2014-08-07	905	913	901	908	12,300	454
2014-08-06	889	900	881	897	18,000	448.50
2014-08-05	914	914	890	890	15,100	445
2014-08-04	875	920	875	899	14,100	449.50
2014-08-01	886	893	857	875	52,000	437.50
2014-07-31	908	920	900	900	15,700	450
2014-07-30	907	916	906	908	12,900	454
2014-07-29	920	922	905	906	21,200	453
2014-07-28	938	938	924	927	19,300	463.50
2014-07-25	941	953	940	941	18,500	470.50
2014-07-24	940	954	937	941	16,300	470.50
2014-07-23	936	948	923	941	30,300	470.50
2014-07-22	909	954	895	937	63,200	468.50
2014-07-18	850	892	850	892	21,400	446
2014-07-17	885	889	876	879	11,300	439.50
2014-07-16	874	876	860	870	18,000	435
2014-07-15	882	882	870	875	16,700	437.50
2014-07-14	835	868	835	867	12,100	433.50
2014-07-11	846	852	821	843	69,000	421.50
2014-07-10	861	865	856	856	19,900	428
2014-07-09	860	874	860	865	19,600	432.50
2014-07-08	862	875	855	865	61,300	432.50
2014-07-07	876	880	860	863	55,000	431.50
2014-07-04	902	905	885	887	32,900	443.50
2014-07-03	889	900	885	888	42,500	444
2014-07-02	870	920	867	910	120,700	455
2014-07-01	876	890	861	862	99,300	431
2014-06-30	867	870	857	861	45,100	430.50
2014-06-27	906	911	863	873	106,300	436.50
2014-06-26	933	961	911	921	161,100	460.50
2014-06-25	1,008	1,045	979	979	124,000	489.50
2014-06-24	993	1,019	990	1,019	65,500	509.50
2014-06-23	975	1,018	974	1,001	72,700	500.50
2014-06-20	1,020	1,020	985	985	34,400	492.50
2014-06-19	1,000	1,005	987	1,001	56,500	500.50
2014-06-18	983	1,016	962	1,005	41,100	502.50
2014-06-17	1,000	1,012	983	983	59,900	491.50
2014-06-16	1,040	1,040	1,000	1,002	73,000	501
2014-06-13	954	1,050	940	1,039	243,100	519.50
2014-06-12	913	980	904	980	169,700	490
2014-06-11	883	922	874	912	61,200	456
2014-06-10	929	929	885	900	63,000	450
2014-06-09	921	944	918	924	67,700	462
2014-06-06	920	930	918	921	83,300	460.50
2014-06-05	917	935	913	915	68,400	457.50
2014-06-04	930	940	903	928	79,900	464
2014-06-03	915	930	907	930	91,000	465
2014-06-02	900	910	882	893	104,200	446.50
2014-05-30	854	870	840	870	58,000	435
2014-05-29	851	859	826	851	110,000	425.50
2014-05-28	805	814	795	806	26,500	403
2014-05-27	793	827	780	820	70,400	410
2014-05-26	801	809	780	780	38,300	390
2014-05-23	809	814	783	797	70,800	398.50
2014-05-22	835	845	765	806	161,600	403
2014-05-21	700	761	699	745	119,800	372.50
2014-05-20	690	705	687	700	60,900	350
2014-05-19	690	690	677	680	33,000	340
2014-05-16	677	689	677	680	17,000	340
2014-05-15	686	688	679	684	17,800	342
2014-05-14	691	700	676	690	52,700	345
2014-05-13	647	747	637	713	201,700	356.50
2014-05-12	635	657	633	647	4,800	323.50
2014-05-09	633	639	632	636	8,200	318
2014-05-08	640	640	636	637	6,100	318.50
2014-05-07	640	640	633	636	6,600	318
2014-05-02	635	639	632	638	6,800	319
2014-05-01	643	646	630	633	10,400	316.50
2014-04-30	651	657	635	637	18,600	318.50
2014-04-28	656	656	643	645	11,900	322.50
2014-04-25	668	668	651	656	17,300	328
2014-04-24	1,336	1,340	1,322	1,337	8,700	334.25
2014-04-23	1,345	1,345	1,329	1,337	12,100	334.25
2014-04-22	1,360	1,360	1,330	1,350	8,700	337.50
2014-04-21	1,350	1,350	1,335	1,345	20,200	336.25
2014-04-18	1,318	1,321	1,317	1,320	9,900	330
2014-04-17	1,315	1,318	1,310	1,316	16,000	329
2014-04-16	1,315	1,315	1,310	1,311	9,700	327.75
2014-04-15	1,318	1,318	1,310	1,310	15,000	327.50
2014-04-14	1,320	1,321	1,301	1,301	10,800	325.25
2014-04-11	1,301	1,323	1,295	1,310	17,300	327.50
2014-04-10	1,351	1,355	1,322	1,344	20,400	336
2014-04-09	1,360	1,360	1,345	1,348	20,400	337
2014-04-08	1,356	1,365	1,329	1,359	64,200	339.75
2014-04-07	1,350	1,350	1,325	1,326	11,200	331.50
2014-04-04	1,320	1,366	1,320	1,355	42,400	338.75
2014-04-03	1,310	1,317	1,305	1,313	15,600	328.25
2014-04-02	1,311	1,311	1,300	1,304	8,900	326
2014-04-01	1,296	1,310	1,294	1,295	9,500	323.75
2014-03-31	1,290	1,310	1,290	1,300	12,000	325
2014-03-28	1,286	1,297	1,280	1,287	11,200	321.75
2014-03-27	1,262	1,285	1,262	1,285	3,600	321.25
2014-03-26	1,299	1,299	1,261	1,261	2,800	315.25
2014-03-25	1,273	1,290	1,265	1,271	10,200	317.75
2014-03-24	1,290	1,302	1,280	1,281	11,500	320.25
2014-03-20	1,346	1,346	1,282	1,282	23,000	320.50
2014-03-19	1,347	1,347	1,320	1,347	6,200	336.75
2014-03-18	1,322	1,349	1,320	1,347	11,000	336.75
2014-03-17	1,334	1,334	1,308	1,312	9,500	328
2014-03-14	1,304	1,374	1,302	1,334	34,500	333.50
2014-03-13	1,330	1,330	1,301	1,311	2,900	327.75
2014-03-12	1,345	1,345	1,311	1,335	7,900	333.75
2014-03-11	1,300	1,325	1,283	1,325	14,500	331.25
2014-03-10	1,300	1,304	1,284	1,295	7,200	323.75
2014-03-07	1,316	1,319	1,262	1,298	12,900	324.50
2014-03-06	1,333	1,345	1,301	1,317	13,400	329.25
2014-03-05	1,355	1,364	1,330	1,350	24,400	337.50
2014-03-04	1,302	1,348	1,300	1,343	19,200	335.75
2014-03-03	1,303	1,319	1,283	1,302	6,700	325.50
2014-02-28	1,291	1,325	1,291	1,325	10,000	331.25
2014-02-27	1,280	1,314	1,267	1,314	24,100	328.50
2014-02-26	1,273	1,280	1,266	1,280	7,400	320
2014-02-25	1,266	1,273	1,260	1,273	6,800	318.25
2014-02-24	1,251	1,271	1,251	1,260	5,600	315
2014-02-21	1,259	1,273	1,245	1,251	6,200	312.75
2014-02-20	1,275	1,275	1,242	1,260	8,400	315
2014-02-19	1,246	1,260	1,242	1,260	4,600	315
2014-02-18	1,261	1,266	1,240	1,254	12,100	313.50
2014-02-17	1,259	1,270	1,240	1,270	7,800	317.50
2014-02-14	1,277	1,280	1,226	1,245	27,800	311.25
2014-02-13	1,240	1,244	1,220	1,238	18,700	309.50
2014-02-12	1,239	1,241	1,218	1,238	10,300	309.50
2014-02-10	1,218	1,233	1,208	1,218	10,100	304.50
2014-02-07	1,194	1,204	1,177	1,188	8,500	297
2014-02-06	1,150	1,182	1,150	1,180	7,300	295
2014-02-05	1,160	1,189	1,133	1,139	12,000	284.75
2014-02-04	1,136	1,166	1,120	1,130	39,500	282.50
2014-02-03	1,230	1,244	1,180	1,226	50,700	306.50
2014-01-31	1,300	1,300	1,250	1,251	32,300	312.75
2014-01-30	1,280	1,293	1,265	1,273	28,900	318.25
2014-01-29	1,281	1,303	1,275	1,303	25,500	325.75
2014-01-28	1,277	1,286	1,267	1,268	31,700	317
2014-01-27	1,274	1,304	1,260	1,267	123,500	316.75
2014-01-24	1,380	1,398	1,330	1,364	77,300	341
2014-01-23	1,460	1,520	1,403	1,440	149,700	360
2014-01-22	1,344	1,450	1,331	1,422	169,300	355.50
2014-01-21	1,325	1,345	1,320	1,343	53,100	335.75
2014-01-20	1,322	1,325	1,310	1,320	17,500	330
2014-01-17	1,311	1,320	1,305	1,310	22,500	327.50
2014-01-16	1,321	1,330	1,305	1,319	15,700	329.75
2014-01-15	1,320	1,331	1,298	1,317	29,000	329.25
2014-01-14	1,335	1,335	1,304	1,313	24,000	328.25
2014-01-10	1,335	1,340	1,331	1,331	25,400	332.75
2014-01-09	1,345	1,345	1,310	1,320	31,300	330
2014-01-08	1,311	1,347	1,304	1,334	36,700	333.50
2014-01-07	1,315	1,316	1,298	1,311	22,500	327.75
2014-01-06	1,310	1,330	1,299	1,314	34,000	328.50

分割・併合履歴： [2017-06-28]1株→2株 [2014-04-25]1株→2株

4245 (株)ダイキアクシス の時系列データ [2014年度]

4245 (株)ダイキアクシスの時系列データ [2014年度]