4246 ダイキョーニシカワ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 611 | 615 | 609 | 611 | 133,500 | 611 |
| 2024-12-02 | 609 | 613 | 608 | 610 | 130,100 | 610 |
| 2024-11-29 | 613 | 613 | 608 | 609 | 66,100 | 609 |
| 2024-11-28 | 605 | 615 | 602 | 613 | 154,900 | 613 |
| 2024-11-27 | 626 | 626 | 607 | 611 | 208,200 | 611 |
| 2024-11-26 | 628 | 628 | 617 | 626 | 116,500 | 626 |
| 2024-11-25 | 629 | 629 | 624 | 626 | 87,600 | 626 |
| 2024-11-22 | 625 | 628 | 622 | 627 | 105,600 | 627 |
| 2024-11-21 | 626 | 627 | 620 | 622 | 77,400 | 622 |
| 2024-11-20 | 630 | 632 | 622 | 625 | 105,600 | 625 |
| 2024-11-19 | 630 | 631 | 623 | 625 | 83,200 | 625 |
| 2024-11-18 | 618 | 626 | 617 | 625 | 118,700 | 625 |
| 2024-11-15 | 615 | 620 | 614 | 619 | 105,400 | 619 |
| 2024-11-14 | 616 | 621 | 616 | 617 | 111,500 | 617 |
| 2024-11-13 | 614 | 618 | 611 | 612 | 122,100 | 612 |
| 2024-11-12 | 613 | 617 | 610 | 612 | 125,800 | 612 |
| 2024-11-11 | 608 | 610 | 602 | 606 | 195,200 | 606 |
| 2024-11-08 | 622 | 626 | 608 | 608 | 547,300 | 608 |
| 2024-11-07 | 641 | 649 | 638 | 647 | 220,400 | 647 |
| 2024-11-06 | 634 | 642 | 634 | 636 | 168,200 | 636 |
| 2024-11-05 | 634 | 634 | 626 | 631 | 105,900 | 631 |
| 2024-11-01 | 634 | 636 | 628 | 628 | 149,300 | 628 |
| 2024-10-31 | 638 | 644 | 637 | 640 | 149,200 | 640 |
| 2024-10-30 | 631 | 644 | 631 | 644 | 735,000 | 644 |
| 2024-10-29 | 629 | 636 | 629 | 635 | 77,000 | 635 |
| 2024-10-28 | 618 | 631 | 615 | 629 | 133,900 | 629 |
| 2024-10-25 | 622 | 625 | 615 | 616 | 130,100 | 616 |
| 2024-10-24 | 626 | 626 | 616 | 622 | 236,200 | 622 |
| 2024-10-23 | 629 | 638 | 629 | 631 | 155,400 | 631 |
| 2024-10-22 | 629 | 631 | 626 | 628 | 130,700 | 628 |
| 2024-10-21 | 623 | 632 | 622 | 629 | 125,200 | 629 |
| 2024-10-18 | 634 | 634 | 623 | 624 | 165,400 | 624 |
| 2024-10-17 | 626 | 634 | 626 | 627 | 102,100 | 627 |
| 2024-10-16 | 628 | 632 | 622 | 624 | 197,600 | 624 |
| 2024-10-15 | 635 | 635 | 628 | 630 | 118,200 | 630 |
| 2024-10-11 | 633 | 637 | 631 | 632 | 71,800 | 632 |
| 2024-10-10 | 637 | 637 | 631 | 634 | 102,000 | 634 |
| 2024-10-09 | 640 | 640 | 632 | 633 | 150,000 | 633 |
| 2024-10-08 | 643 | 643 | 636 | 637 | 163,800 | 637 |
| 2024-10-07 | 654 | 654 | 645 | 649 | 129,800 | 649 |
| 2024-10-04 | 641 | 646 | 641 | 644 | 77,800 | 644 |
| 2024-10-03 | 641 | 647 | 640 | 643 | 172,900 | 643 |
| 2024-10-02 | 635 | 643 | 632 | 635 | 170,900 | 635 |
| 2024-10-01 | 644 | 645 | 635 | 640 | 135,400 | 640 |
| 2024-09-30 | 641 | 645 | 633 | 639 | 191,500 | 639 |
| 2024-09-27 | 650 | 660 | 643 | 658 | 278,800 | 658 |
| 2024-09-26 | 659 | 664 | 654 | 664 | 362,800 | 664 |
| 2024-09-25 | 659 | 662 | 653 | 659 | 143,200 | 659 |
| 2024-09-24 | 667 | 670 | 659 | 659 | 179,500 | 659 |
| 2024-09-20 | 661 | 670 | 653 | 663 | 229,000 | 663 |
| 2024-09-19 | 655 | 659 | 650 | 657 | 106,500 | 657 |
| 2024-09-18 | 653 | 655 | 646 | 650 | 123,300 | 650 |
| 2024-09-17 | 651 | 655 | 642 | 653 | 165,900 | 653 |
| 2024-09-13 | 640 | 649 | 640 | 646 | 139,400 | 646 |
| 2024-09-12 | 648 | 649 | 640 | 649 | 104,200 | 649 |
| 2024-09-11 | 647 | 648 | 631 | 638 | 232,300 | 638 |
| 2024-09-10 | 656 | 658 | 650 | 651 | 109,800 | 651 |
| 2024-09-09 | 647 | 659 | 641 | 655 | 155,600 | 655 |
| 2024-09-06 | 665 | 669 | 655 | 657 | 144,900 | 657 |
| 2024-09-05 | 668 | 674 | 655 | 665 | 206,800 | 665 |
| 2024-09-04 | 678 | 681 | 668 | 668 | 353,000 | 668 |
| 2024-09-03 | 697 | 701 | 688 | 691 | 151,500 | 691 |
| 2024-09-02 | 700 | 701 | 690 | 691 | 131,200 | 691 |
| 2024-08-30 | 694 | 699 | 691 | 695 | 151,300 | 695 |
| 2024-08-29 | 689 | 693 | 685 | 687 | 105,500 | 687 |
| 2024-08-28 | 689 | 692 | 685 | 692 | 73,100 | 692 |
| 2024-08-27 | 683 | 693 | 681 | 693 | 84,100 | 693 |
| 2024-08-26 | 691 | 692 | 678 | 681 | 187,000 | 681 |
| 2024-08-23 | 699 | 701 | 691 | 696 | 109,700 | 696 |
| 2024-08-22 | 693 | 699 | 692 | 699 | 57,500 | 699 |
| 2024-08-21 | 688 | 695 | 687 | 693 | 91,500 | 693 |
| 2024-08-20 | 698 | 701 | 695 | 700 | 105,600 | 700 |
| 2024-08-19 | 694 | 703 | 687 | 687 | 163,700 | 687 |
| 2024-08-16 | 694 | 698 | 691 | 698 | 107,800 | 698 |
| 2024-08-15 | 687 | 691 | 682 | 685 | 96,600 | 685 |
| 2024-08-14 | 687 | 688 | 678 | 688 | 106,000 | 688 |
| 2024-08-13 | 681 | 684 | 668 | 684 | 221,800 | 684 |
| 2024-08-09 | 677 | 687 | 666 | 679 | 557,000 | 679 |
| 2024-08-08 | 600 | 613 | 596 | 597 | 248,500 | 597 |
| 2024-08-07 | 587 | 625 | 586 | 603 | 304,300 | 603 |
| 2024-08-06 | 578 | 613 | 578 | 591 | 715,700 | 591 |
| 2024-08-05 | 604 | 604 | 551 | 558 | 511,300 | 558 |
| 2024-08-02 | 660 | 660 | 641 | 643 | 388,600 | 643 |
| 2024-08-01 | 691 | 691 | 672 | 674 | 280,200 | 674 |
| 2024-07-31 | 688 | 702 | 686 | 700 | 138,800 | 700 |
| 2024-07-30 | 694 | 696 | 687 | 690 | 151,500 | 690 |
| 2024-07-29 | 697 | 699 | 692 | 697 | 70,300 | 697 |
| 2024-07-26 | 689 | 693 | 687 | 687 | 72,300 | 687 |
| 2024-07-25 | 690 | 693 | 683 | 686 | 171,500 | 686 |
| 2024-07-24 | 703 | 704 | 692 | 692 | 116,700 | 692 |
| 2024-07-23 | 705 | 709 | 702 | 705 | 58,300 | 705 |
| 2024-07-22 | 705 | 705 | 699 | 700 | 78,100 | 700 |
| 2024-07-19 | 712 | 713 | 702 | 703 | 167,500 | 703 |
| 2024-07-18 | 711 | 718 | 711 | 716 | 104,500 | 716 |
| 2024-07-17 | 715 | 717 | 710 | 712 | 110,000 | 712 |
| 2024-07-16 | 705 | 713 | 699 | 709 | 213,300 | 709 |
| 2024-07-12 | 693 | 700 | 690 | 698 | 139,000 | 698 |
| 2024-07-11 | 695 | 697 | 692 | 697 | 77,300 | 697 |
| 2024-07-10 | 689 | 690 | 685 | 689 | 166,500 | 689 |
| 2024-07-09 | 696 | 699 | 687 | 689 | 168,900 | 689 |
| 2024-07-08 | 708 | 708 | 696 | 696 | 156,400 | 696 |
| 2024-07-05 | 722 | 723 | 707 | 707 | 100,400 | 707 |
| 2024-07-04 | 717 | 721 | 715 | 721 | 108,200 | 721 |
| 2024-07-03 | 715 | 718 | 712 | 714 | 111,300 | 714 |
| 2024-07-02 | 712 | 716 | 711 | 714 | 130,600 | 714 |
| 2024-07-01 | 708 | 711 | 705 | 709 | 155,300 | 709 |
| 2024-06-28 | 702 | 703 | 697 | 703 | 126,300 | 703 |
| 2024-06-27 | 702 | 704 | 700 | 702 | 115,800 | 702 |
| 2024-06-26 | 701 | 703 | 699 | 702 | 85,500 | 702 |
| 2024-06-25 | 690 | 701 | 690 | 700 | 177,900 | 700 |
| 2024-06-24 | 680 | 686 | 677 | 686 | 195,100 | 686 |
| 2024-06-21 | 685 | 689 | 682 | 682 | 127,500 | 682 |
| 2024-06-20 | 680 | 684 | 678 | 681 | 87,000 | 681 |
| 2024-06-19 | 673 | 682 | 673 | 681 | 159,600 | 681 |
| 2024-06-18 | 674 | 684 | 673 | 675 | 129,900 | 675 |
| 2024-06-17 | 680 | 680 | 665 | 670 | 217,600 | 670 |
| 2024-06-14 | 674 | 680 | 673 | 678 | 157,200 | 678 |
| 2024-06-13 | 683 | 684 | 674 | 674 | 270,700 | 674 |
| 2024-06-12 | 692 | 693 | 685 | 685 | 95,600 | 685 |
| 2024-06-11 | 695 | 697 | 692 | 692 | 129,000 | 692 |
| 2024-06-10 | 687 | 697 | 687 | 695 | 74,500 | 695 |
| 2024-06-07 | 682 | 691 | 682 | 690 | 178,800 | 690 |
| 2024-06-06 | 686 | 687 | 678 | 681 | 215,900 | 681 |
| 2024-06-05 | 691 | 691 | 684 | 685 | 242,900 | 685 |
| 2024-06-04 | 696 | 700 | 693 | 694 | 120,700 | 694 |
| 2024-06-03 | 700 | 705 | 699 | 700 | 88,400 | 700 |
| 2024-05-31 | 695 | 698 | 692 | 696 | 87,000 | 696 |
| 2024-05-30 | 689 | 692 | 683 | 692 | 140,500 | 692 |
| 2024-05-29 | 695 | 697 | 690 | 690 | 102,600 | 690 |
| 2024-05-28 | 698 | 703 | 695 | 695 | 133,400 | 695 |
| 2024-05-27 | 697 | 698 | 690 | 692 | 144,600 | 692 |
| 2024-05-24 | 692 | 700 | 690 | 696 | 94,200 | 696 |
| 2024-05-23 | 693 | 698 | 691 | 697 | 97,100 | 697 |
| 2024-05-22 | 700 | 704 | 692 | 692 | 169,100 | 692 |
| 2024-05-21 | 713 | 717 | 700 | 700 | 207,200 | 700 |
| 2024-05-20 | 708 | 716 | 707 | 713 | 175,300 | 713 |
| 2024-05-17 | 692 | 706 | 692 | 705 | 134,700 | 705 |
| 2024-05-16 | 700 | 702 | 684 | 690 | 271,500 | 690 |
| 2024-05-15 | 708 | 712 | 699 | 699 | 364,700 | 699 |
| 2024-05-14 | 725 | 725 | 711 | 718 | 170,500 | 718 |
| 2024-05-13 | 724 | 728 | 721 | 721 | 124,800 | 721 |
| 2024-05-10 | 734 | 734 | 723 | 724 | 122,300 | 724 |
| 2024-05-09 | 723 | 733 | 722 | 730 | 86,300 | 730 |
| 2024-05-08 | 728 | 728 | 721 | 723 | 87,300 | 723 |
| 2024-05-07 | 729 | 729 | 720 | 725 | 77,200 | 725 |
| 2024-05-02 | 721 | 725 | 718 | 721 | 71,000 | 721 |
| 2024-05-01 | 725 | 725 | 718 | 723 | 67,500 | 723 |
| 2024-04-30 | 724 | 729 | 717 | 726 | 90,600 | 726 |
| 2024-04-26 | 718 | 718 | 705 | 713 | 211,500 | 713 |
| 2024-04-25 | 729 | 729 | 720 | 720 | 99,500 | 720 |
| 2024-04-24 | 725 | 731 | 724 | 728 | 134,900 | 728 |
| 2024-04-23 | 728 | 731 | 725 | 726 | 90,200 | 726 |
| 2024-04-22 | 730 | 731 | 721 | 726 | 153,500 | 726 |
| 2024-04-19 | 735 | 735 | 713 | 718 | 173,300 | 718 |
| 2024-04-18 | 731 | 740 | 726 | 735 | 91,300 | 735 |
| 2024-04-17 | 750 | 752 | 730 | 730 | 141,900 | 730 |
| 2024-04-16 | 751 | 758 | 748 | 750 | 196,900 | 750 |
| 2024-04-15 | 751 | 761 | 748 | 761 | 151,400 | 761 |
| 2024-04-12 | 768 | 768 | 758 | 759 | 105,000 | 759 |
| 2024-04-11 | 761 | 767 | 757 | 767 | 134,700 | 767 |
| 2024-04-10 | 763 | 773 | 761 | 770 | 216,700 | 770 |
| 2024-04-09 | 754 | 763 | 750 | 762 | 101,500 | 762 |
| 2024-04-08 | 753 | 754 | 740 | 748 | 160,400 | 748 |
| 2024-04-05 | 746 | 753 | 743 | 752 | 132,600 | 752 |
| 2024-04-04 | 757 | 759 | 750 | 752 | 139,600 | 752 |
| 2024-04-03 | 740 | 753 | 736 | 748 | 199,600 | 748 |
| 2024-04-02 | 764 | 765 | 744 | 745 | 147,400 | 745 |
| 2024-04-01 | 775 | 779 | 762 | 763 | 202,100 | 763 |
| 2024-03-29 | 775 | 777 | 764 | 771 | 148,800 | 771 |
| 2024-03-28 | 765 | 779 | 760 | 773 | 318,800 | 773 |
| 2024-03-27 | 791 | 792 | 784 | 784 | 588,400 | 784 |
| 2024-03-26 | 786 | 793 | 782 | 790 | 242,800 | 790 |
| 2024-03-25 | 791 | 797 | 788 | 792 | 275,000 | 792 |
| 2024-03-22 | 791 | 794 | 784 | 794 | 246,700 | 794 |
| 2024-03-21 | 791 | 800 | 790 | 792 | 298,800 | 792 |
| 2024-03-19 | 770 | 782 | 768 | 782 | 236,400 | 782 |
| 2024-03-18 | 776 | 779 | 771 | 775 | 206,100 | 775 |
| 2024-03-15 | 759 | 767 | 756 | 766 | 233,100 | 766 |
| 2024-03-14 | 746 | 761 | 744 | 759 | 254,200 | 759 |
| 2024-03-13 | 753 | 761 | 740 | 746 | 211,500 | 746 |
| 2024-03-12 | 739 | 754 | 725 | 754 | 276,700 | 754 |
| 2024-03-11 | 749 | 760 | 741 | 750 | 376,500 | 750 |
| 2024-03-08 | 742 | 756 | 739 | 751 | 273,100 | 751 |
| 2024-03-07 | 758 | 761 | 746 | 746 | 284,100 | 746 |
| 2024-03-06 | 742 | 760 | 741 | 758 | 223,400 | 758 |
| 2024-03-05 | 742 | 752 | 737 | 751 | 231,200 | 751 |
| 2024-03-04 | 753 | 753 | 742 | 742 | 254,000 | 742 |
| 2024-03-01 | 755 | 760 | 751 | 755 | 118,500 | 755 |
| 2024-02-29 | 757 | 759 | 747 | 752 | 161,100 | 752 |
| 2024-02-28 | 760 | 765 | 752 | 759 | 254,000 | 759 |
| 2024-02-27 | 748 | 753 | 741 | 743 | 124,900 | 743 |
| 2024-02-26 | 749 | 757 | 745 | 745 | 167,700 | 745 |
| 2024-02-22 | 734 | 741 | 731 | 739 | 133,100 | 739 |
| 2024-02-21 | 734 | 735 | 728 | 735 | 104,800 | 735 |
| 2024-02-20 | 735 | 738 | 731 | 734 | 90,800 | 734 |
| 2024-02-19 | 721 | 733 | 721 | 733 | 126,000 | 733 |
| 2024-02-16 | 717 | 724 | 713 | 720 | 175,300 | 720 |
| 2024-02-15 | 718 | 718 | 700 | 705 | 213,700 | 705 |
| 2024-02-14 | 739 | 739 | 708 | 716 | 389,400 | 716 |
| 2024-02-13 | 730 | 741 | 727 | 740 | 268,000 | 740 |
| 2024-02-09 | 730 | 731 | 722 | 724 | 173,100 | 724 |
| 2024-02-08 | 741 | 742 | 730 | 735 | 177,300 | 735 |
| 2024-02-07 | 735 | 747 | 735 | 741 | 136,800 | 741 |
| 2024-02-06 | 739 | 740 | 732 | 737 | 172,900 | 737 |
| 2024-02-05 | 742 | 751 | 740 | 742 | 232,500 | 742 |
| 2024-02-02 | 740 | 742 | 727 | 737 | 187,500 | 737 |
| 2024-02-01 | 739 | 744 | 736 | 741 | 133,200 | 741 |
| 2024-01-31 | 745 | 745 | 733 | 743 | 185,800 | 743 |
| 2024-01-30 | 750 | 754 | 746 | 746 | 220,000 | 746 |
| 2024-01-29 | 742 | 749 | 742 | 749 | 115,300 | 749 |
| 2024-01-26 | 740 | 743 | 734 | 739 | 174,700 | 739 |
| 2024-01-25 | 735 | 744 | 734 | 742 | 150,200 | 742 |
| 2024-01-24 | 741 | 748 | 732 | 735 | 226,700 | 735 |
| 2024-01-23 | 734 | 742 | 734 | 741 | 320,600 | 741 |
| 2024-01-22 | 719 | 732 | 719 | 732 | 178,200 | 732 |
| 2024-01-19 | 720 | 720 | 710 | 713 | 214,900 | 713 |
| 2024-01-18 | 716 | 719 | 713 | 715 | 117,900 | 715 |
| 2024-01-17 | 725 | 729 | 712 | 712 | 159,600 | 712 |
| 2024-01-16 | 730 | 730 | 721 | 721 | 158,300 | 721 |
| 2024-01-15 | 728 | 733 | 726 | 726 | 141,800 | 726 |
| 2024-01-12 | 730 | 730 | 720 | 722 | 162,400 | 722 |
| 2024-01-11 | 728 | 735 | 727 | 728 | 127,300 | 728 |
| 2024-01-10 | 719 | 726 | 718 | 721 | 133,400 | 721 |
| 2024-01-09 | 721 | 728 | 713 | 716 | 186,000 | 716 |
| 2024-01-05 | 715 | 719 | 707 | 707 | 150,600 | 707 |
| 2024-01-04 | 690 | 709 | 681 | 709 | 237,200 | 709 |
分割・併合履歴 ： [2015-12-28]1株→4株
