4245 (株)ダイキアクシスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	831	872	831	840	70,000	840
2021-12-29	817	847	817	831	126,400	831
2021-12-28	848	850	831	844	256,800	844
2021-12-27	820	852	811	843	163,700	843
2021-12-24	824	825	812	812	78,000	812
2021-12-23	828	831	818	824	44,100	824
2021-12-22	832	837	825	830	39,400	830
2021-12-21	837	839	825	832	35,700	832
2021-12-20	850	850	828	830	34,800	830
2021-12-17	857	860	850	850	21,300	850
2021-12-16	867	867	856	859	13,900	859
2021-12-15	852	866	852	856	25,700	856
2021-12-14	846	852	838	849	19,200	849
2021-12-13	847	847	837	847	19,100	847
2021-12-10	852	855	836	836	39,700	836
2021-12-09	865	867	851	852	99,500	852
2021-12-08	865	865	852	859	26,900	859
2021-12-07	849	860	849	860	32,800	860
2021-12-06	845	852	837	844	30,500	844
2021-12-03	826	845	825	845	40,400	845
2021-12-02	818	839	809	825	77,200	825
2021-12-01	836	839	808	830	107,200	830
2021-11-30	845	858	833	835	23,600	835
2021-11-29	850	859	833	839	44,400	839
2021-11-26	866	866	853	856	26,500	856
2021-11-25	859	868	858	865	10,900	865
2021-11-24	865	869	856	856	12,700	856
2021-11-22	867	876	856	856	33,500	856
2021-11-19	853	868	849	864	45,600	864
2021-11-18	832	853	832	847	39,600	847
2021-11-17	871	871	830	835	94,500	835
2021-11-16	881	887	859	867	49,200	867
2021-11-15	891	899	876	881	59,000	881
2021-11-12	880	907	880	895	123,000	895
2021-11-11	874	886	870	877	38,200	877
2021-11-10	885	901	865	874	81,300	874
2021-11-09	920	920	884	888	50,400	888
2021-11-08	919	922	908	920	16,500	920
2021-11-05	931	931	916	918	38,100	918
2021-11-04	944	945	932	934	14,400	934
2021-11-02	938	941	934	937	6,900	937
2021-11-01	938	950	935	939	25,600	939
2021-10-29	922	936	920	933	51,100	933
2021-10-28	910	929	908	929	16,500	929
2021-10-27	922	922	915	916	10,200	916
2021-10-26	923	929	918	924	18,200	924
2021-10-25	930	930	920	920	15,100	920
2021-10-22	930	947	926	930	77,900	930
2021-10-21	959	959	935	935	13,300	935
2021-10-20	948	975	945	952	49,900	952
2021-10-19	946	959	945	950	19,200	950
2021-10-18	925	968	921	955	82,500	955
2021-10-15	937	937	913	927	242,100	927
2021-10-14	963	965	932	940	40,300	940
2021-10-13	967	973	958	966	28,600	966
2021-10-12	983	989	961	967	41,500	967
2021-10-11	987	998	977	981	63,800	981
2021-10-08	992	992	977	990	83,400	990
2021-10-07	993	1,017	985	994	45,000	994
2021-10-06	979	1,000	978	985	83,600	985
2021-10-05	955	971	943	965	42,300	965
2021-10-04	955	968	948	965	36,200	965
2021-10-01	945	964	934	955	38,100	955
2021-09-30	978	984	952	952	22,900	952
2021-09-29	973	982	964	976	28,000	976
2021-09-28	969	988	961	988	23,900	988
2021-09-27	975	987	967	973	38,400	973
2021-09-24	948	973	948	973	48,900	973
2021-09-22	951	954	929	937	42,400	937
2021-09-21	946	964	945	946	45,200	946
2021-09-17	969	984	955	976	43,800	976
2021-09-16	962	970	945	970	44,300	970
2021-09-15	977	977	957	962	23,000	962
2021-09-14	985	993	946	980	83,400	980
2021-09-13	948	975	940	975	150,100	975
2021-09-10	912	920	905	920	23,600	920
2021-09-09	933	933	903	915	35,900	915
2021-09-08	889	930	888	930	62,400	930
2021-09-07	888	890	882	890	14,800	890
2021-09-06	886	888	879	887	19,100	887
2021-09-03	871	882	870	882	22,500	882
2021-09-02	884	884	871	875	9,900	875
2021-09-01	880	884	873	879	19,600	879
2021-08-31	871	877	866	874	14,600	874
2021-08-30	864	871	860	869	13,900	869
2021-08-27	858	861	853	861	7,300	861
2021-08-26	858	864	851	856	8,500	856
2021-08-25	864	867	858	862	14,600	862
2021-08-24	855	862	851	862	11,900	862
2021-08-23	830	853	830	853	16,300	853
2021-08-20	840	845	827	827	19,900	827
2021-08-19	851	854	835	835	10,200	835
2021-08-18	848	858	846	857	7,500	857
2021-08-17	859	861	851	852	9,900	852
2021-08-16	868	869	853	863	17,500	863
2021-08-13	870	870	852	864	20,300	864
2021-08-12	852	862	844	862	15,000	862
2021-08-11	825	850	825	850	13,200	850
2021-08-10	826	827	822	825	14,200	825
2021-08-06	827	829	821	829	9,800	829
2021-08-05	823	831	822	822	7,200	822
2021-08-04	844	844	823	823	16,600	823
2021-08-03	844	846	837	838	12,200	838
2021-08-02	830	841	830	841	7,900	841
2021-07-30	838	842	828	829	15,600	829
2021-07-29	828	839	828	839	13,600	839
2021-07-28	831	833	827	829	7,200	829
2021-07-27	822	834	822	832	10,300	832
2021-07-26	820	830	820	824	7,200	824
2021-07-21	822	825	819	821	5,200	821
2021-07-20	825	826	817	820	24,500	820
2021-07-19	833	843	823	827	17,000	827
2021-07-16	833	841	832	834	8,200	834
2021-07-15	840	840	833	833	17,200	833
2021-07-14	852	852	843	848	5,100	848
2021-07-13	845	853	839	852	14,500	852
2021-07-12	835	841	831	841	13,100	841
2021-07-09	828	836	823	833	25,500	833
2021-07-08	840	843	836	836	13,200	836
2021-07-07	846	847	840	840	12,300	840
2021-07-06	850	851	846	846	9,000	846
2021-07-05	850	855	847	850	9,000	850
2021-07-02	850	858	846	846	24,100	846
2021-07-01	858	861	851	851	16,100	851
2021-06-30	859	860	854	857	8,500	857
2021-06-29	865	865	851	855	27,900	855
2021-06-28	869	877	868	872	25,700	872
2021-06-25	865	872	863	869	18,900	869
2021-06-24	860	869	859	865	5,200	865
2021-06-23	866	868	859	862	6,500	862
2021-06-22	861	864	855	859	10,200	859
2021-06-21	856	859	851	852	27,300	852
2021-06-18	873	873	860	860	16,300	860
2021-06-17	861	869	861	869	6,800	869
2021-06-16	872	872	856	860	37,100	860
2021-06-15	867	875	867	870	12,300	870
2021-06-14	871	879	867	867	16,600	867
2021-06-11	874	877	865	869	31,200	869
2021-06-10	873	878	872	878	6,400	878
2021-06-09	874	881	871	881	9,800	881
2021-06-08	875	875	870	871	9,800	871
2021-06-07	874	880	871	876	12,700	876
2021-06-04	880	880	870	874	7,400	874
2021-06-03	875	879	871	875	6,500	875
2021-06-02	869	887	869	871	26,100	871
2021-06-01	869	878	863	873	18,200	873
2021-05-31	878	878	863	864	20,500	864
2021-05-28	865	880	861	878	22,200	878
2021-05-27	865	874	858	865	16,900	865
2021-05-26	869	870	861	865	21,200	865
2021-05-25	875	879	864	872	14,500	872
2021-05-24	873	878	865	872	17,800	872
2021-05-21	878	881	870	873	20,800	873
2021-05-20	857	880	857	875	31,600	875
2021-05-19	855	861	848	855	19,000	855
2021-05-18	844	864	842	856	31,600	856
2021-05-17	860	860	832	838	49,400	838
2021-05-14	871	876	861	863	37,500	863
2021-05-13	864	870	851	851	30,500	851
2021-05-12	895	901	868	872	51,000	872
2021-05-11	912	914	894	894	35,000	894
2021-05-10	915	921	911	913	24,100	913
2021-05-07	905	920	904	915	27,800	915
2021-05-06	911	914	901	906	55,400	906
2021-04-30	927	928	903	909	51,000	909
2021-04-28	930	933	913	916	47,600	916
2021-04-27	930	940	925	930	36,500	930
2021-04-26	943	946	931	937	52,500	937
2021-04-23	940	952	940	946	33,300	946
2021-04-22	930	940	924	940	28,100	940
2021-04-21	935	935	918	924	63,200	924
2021-04-20	950	950	937	941	57,300	941
2021-04-19	957	961	946	953	36,700	953
2021-04-16	953	963	947	957	35,000	957
2021-04-15	951	961	948	955	56,000	955
2021-04-14	951	956	941	948	71,000	948
2021-04-13	958	959	945	952	27,700	952
2021-04-12	960	960	946	958	34,100	958
2021-04-09	958	968	950	951	49,100	951
2021-04-08	979	979	954	958	65,400	958
2021-04-07	964	976	960	976	56,700	976
2021-04-06	979	984	956	971	47,900	971
2021-04-05	967	978	961	976	43,100	976
2021-04-02	965	968	957	961	24,700	961
2021-04-01	961	967	946	967	96,000	967
2021-03-31	965	968	956	961	37,200	961
2021-03-30	958	977	952	971	56,900	971
2021-03-29	985	985	951	965	90,600	965
2021-03-26	973	1,000	960	982	209,100	982
2021-03-25	922	943	919	939	33,800	939
2021-03-24	935	936	911	917	71,700	917
2021-03-23	955	962	942	942	42,000	942
2021-03-22	977	978	952	957	55,400	957
2021-03-19	958	985	950	984	96,600	984
2021-03-18	951	960	940	954	29,300	954
2021-03-17	966	966	948	953	30,400	953
2021-03-16	944	970	944	966	56,100	966
2021-03-15	938	953	928	941	50,200	941
2021-03-12	934	938	923	938	32,800	938
2021-03-11	941	948	931	939	32,900	939
2021-03-10	939	945	927	943	33,500	943
2021-03-09	935	950	918	946	57,500	946
2021-03-08	929	943	913	931	84,800	931
2021-03-05	920	920	895	917	73,000	917
2021-03-04	924	926	905	921	52,400	921
2021-03-03	920	930	912	927	36,500	927
2021-03-02	953	953	918	925	43,900	925
2021-03-01	943	965	932	948	79,200	948
2021-02-26	970	979	943	943	92,100	943
2021-02-25	976	990	971	984	61,000	984
2021-02-24	995	995	963	976	63,000	976
2021-02-22	980	1,009	980	983	89,500	983
2021-02-19	974	976	955	976	53,600	976
2021-02-18	999	1,008	970	979	68,600	979
2021-02-17	997	1,004	981	993	82,000	993
2021-02-16	1,005	1,016	998	1,001	38,000	1,001
2021-02-15	1,060	1,060	986	1,009	155,300	1,009
2021-02-12	1,064	1,065	1,041	1,050	60,900	1,050
2021-02-10	1,074	1,074	1,051	1,057	35,100	1,057
2021-02-09	1,065	1,121	1,056	1,080	168,500	1,080
2021-02-08	1,067	1,073	1,053	1,068	51,100	1,068
2021-02-05	1,051	1,069	1,035	1,063	57,400	1,063
2021-02-04	1,081	1,081	1,042	1,053	56,600	1,053
2021-02-03	1,065	1,103	1,059	1,075	63,600	1,075
2021-02-02	1,055	1,065	1,046	1,062	71,300	1,062
2021-02-01	1,056	1,069	1,041	1,053	111,100	1,053
2021-01-29	1,098	1,110	1,053	1,070	103,200	1,070
2021-01-28	1,110	1,119	1,090	1,109	93,200	1,109
2021-01-27	1,142	1,148	1,117	1,132	44,100	1,132
2021-01-26	1,137	1,163	1,126	1,136	63,200	1,136
2021-01-25	1,128	1,158	1,121	1,143	56,700	1,143
2021-01-22	1,120	1,140	1,114	1,127	57,100	1,127
2021-01-21	1,130	1,147	1,111	1,120	51,100	1,120
2021-01-20	1,133	1,135	1,109	1,132	46,500	1,132
2021-01-19	1,140	1,181	1,115	1,132	206,100	1,132
2021-01-18	1,108	1,133	1,100	1,117	46,100	1,117
2021-01-15	1,140	1,141	1,109	1,124	81,300	1,124
2021-01-14	1,172	1,177	1,139	1,147	85,100	1,147
2021-01-13	1,180	1,183	1,156	1,172	54,400	1,172
2021-01-12	1,170	1,182	1,148	1,181	48,500	1,181
2021-01-08	1,155	1,173	1,137	1,171	70,200	1,171
2021-01-07	1,180	1,191	1,146	1,157	126,500	1,157
2021-01-06	1,180	1,202	1,160	1,176	93,900	1,176
2021-01-05	1,185	1,252	1,170	1,189	205,800	1,189
2021-01-04	1,165	1,184	1,122	1,171	103,300	1,171

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 [2021年度]

4245 (株)ダイキアクシスの時系列データ [2021年度]