4245 (株)ダイキアクシスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,113	1,120	1,111	1,114	11,800	557
2016-12-29	1,140	1,140	1,111	1,124	17,600	562
2016-12-28	1,112	1,151	1,110	1,148	47,200	574
2016-12-27	1,166	1,172	1,165	1,170	93,600	585
2016-12-26	1,174	1,179	1,165	1,166	33,700	583
2016-12-22	1,170	1,172	1,159	1,160	18,300	580
2016-12-21	1,149	1,164	1,149	1,158	21,200	579
2016-12-20	1,144	1,148	1,141	1,146	19,900	573
2016-12-19	1,139	1,144	1,133	1,138	21,800	569
2016-12-16	1,139	1,139	1,125	1,128	12,300	564
2016-12-15	1,130	1,139	1,130	1,134	15,900	567
2016-12-14	1,145	1,145	1,130	1,134	15,600	567
2016-12-13	1,148	1,148	1,140	1,144	10,600	572
2016-12-12	1,141	1,150	1,140	1,146	8,900	573
2016-12-09	1,142	1,150	1,139	1,148	10,000	574
2016-12-08	1,149	1,149	1,132	1,143	10,000	571.50
2016-12-07	1,149	1,149	1,138	1,143	10,800	571.50
2016-12-06	1,128	1,146	1,128	1,145	14,000	572.50
2016-12-05	1,140	1,145	1,080	1,131	24,300	565.50
2016-12-02	1,123	1,149	1,123	1,137	18,700	568.50
2016-12-01	1,128	1,160	1,126	1,127	39,400	563.50
2016-11-30	1,093	1,122	1,090	1,120	34,200	560
2016-11-29	1,063	1,093	1,063	1,086	28,700	543
2016-11-28	1,063	1,077	1,057	1,063	29,000	531.50
2016-11-25	1,058	1,063	1,046	1,047	31,300	523.50
2016-11-24	1,066	1,085	1,063	1,064	17,000	532
2016-11-22	1,066	1,069	1,060	1,064	19,800	532
2016-11-21	1,065	1,067	1,057	1,066	19,000	533
2016-11-18	1,064	1,070	1,051	1,057	13,300	528.50
2016-11-17	1,050	1,061	1,050	1,059	16,800	529.50
2016-11-16	1,060	1,066	1,054	1,060	20,500	530
2016-11-15	1,038	1,059	1,038	1,053	40,000	526.50
2016-11-14	1,039	1,043	1,026	1,037	49,800	518.50
2016-11-11	972	1,029	969	1,015	95,900	507.50
2016-11-10	966	973	965	973	15,500	486.50
2016-11-09	973	973	930	936	21,500	468
2016-11-08	964	975	964	972	7,700	486
2016-11-07	959	976	959	963	8,400	481.50
2016-11-04	963	977	942	955	25,100	477.50
2016-11-02	993	993	964	977	23,000	488.50
2016-11-01	1,004	1,004	985	1,000	18,000	500
2016-10-31	993	1,007	993	1,002	9,300	501
2016-10-28	1,006	1,006	980	1,000	21,400	500
2016-10-27	996	1,012	996	1,003	6,400	501.50
2016-10-26	982	1,012	982	999	22,100	499.50
2016-10-25	993	996	983	988	13,600	494
2016-10-24	989	1,030	981	992	65,400	496
2016-10-21	985	985	979	983	10,300	491.50
2016-10-20	965	980	964	980	18,200	490
2016-10-19	966	966	950	957	33,700	478.50
2016-10-18	966	974	958	968	11,900	484
2016-10-17	946	969	946	969	16,600	484.50
2016-10-14	941	948	938	943	8,700	471.50
2016-10-13	938	943	938	941	4,200	470.50
2016-10-12	933	943	933	938	4,900	469
2016-10-11	933	945	933	939	7,100	469.50
2016-10-07	932	939	931	933	4,100	466.50
2016-10-06	936	937	929	932	4,000	466
2016-10-05	930	940	928	928	6,900	464
2016-10-04	921	930	916	929	4,100	464.50
2016-10-03	933	933	921	922	7,000	461
2016-09-30	914	928	914	923	6,600	461.50
2016-09-29	913	924	913	924	7,600	462
2016-09-28	913	913	902	911	8,600	455.50
2016-09-27	907	912	900	912	5,900	456
2016-09-26	911	911	900	907	7,900	453.50
2016-09-23	908	908	898	899	11,000	449.50
2016-09-21	897	909	896	909	10,600	454.50
2016-09-20	904	904	897	898	8,200	449
2016-09-16	904	904	896	898	7,200	449
2016-09-15	907	910	900	901	7,700	450.50
2016-09-14	916	916	909	914	7,300	457
2016-09-13	924	924	912	914	3,300	457
2016-09-12	917	917	911	916	4,600	458
2016-09-09	918	924	914	923	6,700	461.50
2016-09-08	927	927	920	923	4,200	461.50
2016-09-07	925	926	914	925	7,000	462.50
2016-09-06	920	928	913	926	4,600	463
2016-09-05	907	916	907	912	4,500	456
2016-09-02	904	909	903	908	4,400	454
2016-09-01	918	918	906	909	2,400	454.50
2016-08-31	908	916	903	916	3,600	458
2016-08-30	911	913	906	907	4,300	453.50
2016-08-29	910	912	902	912	4,900	456
2016-08-26	911	911	905	906	2,500	453
2016-08-25	910	915	902	911	4,100	455.50
2016-08-24	910	916	909	910	3,500	455
2016-08-23	912	913	909	910	5,500	455
2016-08-22	915	925	913	922	6,200	461
2016-08-19	919	919	907	911	4,900	455.50
2016-08-18	906	930	906	914	8,100	457
2016-08-17	950	950	915	920	22,300	460
2016-08-16	939	959	939	947	40,900	473.50
2016-08-15	889	929	889	923	27,900	461.50
2016-08-12	889	915	880	899	41,400	449.50
2016-08-10	825	895	817	889	82,800	444.50
2016-08-09	824	824	809	815	9,000	407.50
2016-08-08	802	812	801	811	7,600	405.50
2016-08-05	802	810	800	802	8,500	401
2016-08-04	810	820	801	803	13,500	401.50
2016-08-03	822	833	807	809	9,800	404.50
2016-08-02	815	821	809	809	5,300	404.50
2016-08-01	815	824	815	820	1,500	410
2016-07-29	811	830	805	830	11,700	415
2016-07-28	829	835	816	816	8,100	408
2016-07-27	823	833	823	831	7,100	415.50
2016-07-26	840	840	826	828	7,200	414
2016-07-25	849	850	840	844	3,800	422
2016-07-22	829	841	825	841	7,200	420.50
2016-07-21	847	865	829	829	6,300	414.50
2016-07-20	842	856	842	856	3,500	428
2016-07-19	858	858	846	855	5,000	427.50
2016-07-15	838	848	838	843	3,200	421.50
2016-07-14	853	862	824	838	10,100	419
2016-07-13	855	890	835	842	10,000	421
2016-07-12	843	843	822	825	3,800	412.50
2016-07-11	805	831	805	826	4,200	413
2016-07-08	802	807	800	802	5,200	401
2016-07-07	809	817	802	805	10,100	402.50
2016-07-06	827	827	808	820	2,900	410
2016-07-05	821	840	821	833	2,000	416.50
2016-07-04	831	843	802	830	3,700	415
2016-07-01	840	843	836	840	3,500	420
2016-06-30	822	840	822	831	4,300	415.50
2016-06-29	815	825	815	824	3,400	412
2016-06-28	810	819	805	812	5,600	406
2016-06-27	811	837	809	826	32,000	413
2016-06-24	866	869	800	811	21,000	405.50
2016-06-23	873	878	860	877	4,200	438.50
2016-06-22	879	879	871	876	2,500	438
2016-06-21	868	881	868	879	3,000	439.50
2016-06-20	900	900	868	875	7,100	437.50
2016-06-17	837	851	837	848	2,600	424
2016-06-16	883	884	832	835	7,500	417.50
2016-06-15	862	879	861	869	5,300	434.50
2016-06-14	864	873	860	866	15,300	433
2016-06-13	891	891	861	865	6,800	432.50
2016-06-10	900	900	887	896	7,500	448
2016-06-09	896	896	890	890	3,000	445
2016-06-08	886	889	884	887	3,500	443.50
2016-06-07	879	885	879	883	3,000	441.50
2016-06-06	870	879	870	879	4,300	439.50
2016-06-03	876	884	874	881	2,100	440.50
2016-06-02	876	881	874	876	16,600	438
2016-06-01	872	890	872	881	5,500	440.50
2016-05-31	880	887	876	882	4,700	441
2016-05-30	880	881	871	877	23,600	438.50
2016-05-27	880	880	873	878	22,100	439
2016-05-26	870	880	870	877	9,000	438.50
2016-05-25	870	876	870	876	5,500	438
2016-05-24	870	875	868	872	7,100	436
2016-05-23	870	875	867	869	15,400	434.50
2016-05-20	870	871	868	871	4,000	435.50
2016-05-19	874	874	864	873	4,800	436.50
2016-05-18	871	871	865	869	4,000	434.50
2016-05-17	876	876	868	873	5,800	436.50
2016-05-16	865	872	861	864	25,200	432
2016-05-13	881	888	871	872	28,300	436
2016-05-12	889	898	879	897	16,200	448.50
2016-05-11	889	893	884	889	11,700	444.50
2016-05-10	887	889	875	878	11,000	439
2016-05-09	899	899	878	880	5,000	440
2016-05-06	875	882	866	874	6,600	437
2016-05-02	846	886	846	862	20,700	431
2016-04-28	890	900	850	857	12,600	428.50
2016-04-27	900	900	890	890	4,600	445
2016-04-26	899	899	870	891	6,500	445.50
2016-04-25	897	898	888	892	9,700	446
2016-04-22	900	900	885	894	5,300	447
2016-04-21	895	901	895	897	8,000	448.50
2016-04-20	890	890	873	876	8,000	438
2016-04-19	874	880	864	876	5,500	438
2016-04-18	860	876	860	869	4,200	434.50
2016-04-15	869	873	856	870	3,900	435
2016-04-14	857	867	857	867	6,900	433.50
2016-04-13	847	873	846	848	2,500	424
2016-04-12	841	847	829	839	4,700	419.50
2016-04-11	830	877	826	837	18,100	418.50
2016-04-08	820	849	820	833	3,500	416.50
2016-04-07	829	842	828	829	1,700	414.50
2016-04-06	839	845	820	829	6,200	414.50
2016-04-05	863	863	830	832	5,900	416
2016-04-04	867	868	853	863	5,700	431.50
2016-04-01	880	880	853	859	8,200	429.50
2016-03-31	879	884	873	875	6,600	437.50
2016-03-30	890	890	879	882	11,200	441
2016-03-29	881	892	880	881	4,100	440.50
2016-03-28	888	890	880	884	13,500	442
2016-03-25	886	895	885	892	3,700	446
2016-03-24	882	892	880	886	5,600	443
2016-03-23	904	904	891	897	1,100	448.50
2016-03-22	900	903	889	900	6,700	450
2016-03-18	899	900	882	889	4,700	444.50
2016-03-17	897	903	895	899	3,400	449.50
2016-03-16	897	898	893	893	1,900	446.50
2016-03-15	906	906	899	902	4,300	451
2016-03-14	900	906	890	901	11,200	450.50
2016-03-11	894	899	882	890	7,500	445
2016-03-10	885	894	885	887	2,600	443.50
2016-03-09	879	882	850	880	11,300	440
2016-03-08	896	899	880	887	4,600	443.50
2016-03-07	891	906	891	897	4,000	448.50
2016-03-04	870	900	869	890	3,200	445
2016-03-03	870	879	866	872	5,600	436
2016-03-02	860	890	851	867	8,500	433.50
2016-03-01	839	855	822	855	37,500	427.50
2016-02-29	849	859	835	836	7,200	418
2016-02-26	832	854	832	841	5,000	420.50
2016-02-25	841	861	841	846	2,800	423
2016-02-24	844	864	841	841	7,700	420.50
2016-02-23	869	899	864	864	15,400	432
2016-02-22	844	885	844	868	6,900	434
2016-02-19	822	855	820	843	14,500	421.50
2016-02-18	828	850	827	828	4,500	414
2016-02-17	813	829	805	809	4,100	404.50
2016-02-16	800	826	790	813	6,600	406.50
2016-02-15	826	826	781	809	19,900	404.50
2016-02-12	742	765	711	721	16,800	360.50
2016-02-10	811	831	781	782	30,700	391
2016-02-09	830	837	811	821	6,000	410.50
2016-02-08	831	862	831	851	10,300	425.50
2016-02-05	853	868	844	846	7,000	423
2016-02-04	858	895	858	862	4,300	431
2016-02-03	870	878	858	866	11,300	433
2016-02-02	891	891	871	877	19,500	438.50
2016-02-01	891	895	882	890	7,000	445
2016-01-29	860	871	845	871	7,200	435.50
2016-01-28	840	852	836	840	5,300	420
2016-01-27	839	854	827	842	5,400	421
2016-01-26	810	832	801	819	25,500	409.50
2016-01-25	866	866	840	855	6,100	427.50
2016-01-22	801	848	801	841	11,500	420.50
2016-01-21	824	834	800	800	14,900	400
2016-01-20	850	850	832	833	10,200	416.50
2016-01-19	848	867	848	853	7,800	426.50
2016-01-18	823	850	823	848	17,900	424
2016-01-15	880	899	862	868	8,100	434
2016-01-14	875	895	865	877	9,800	438.50
2016-01-13	875	900	875	897	7,100	448.50
2016-01-12	902	909	860	875	22,000	437.50
2016-01-08	905	942	902	913	17,900	456.50
2016-01-07	936	945	920	920	15,600	460
2016-01-06	960	960	935	940	5,500	470
2016-01-05	942	952	940	946	5,500	473
2016-01-04	958	974	948	950	7,800	475

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 [2016年度]

4245 (株)ダイキアクシスの時系列データ [2016年度]