4246 ダイキョーニシカワ(株) 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
2021-04-1977480077478374,400783
2021-04-1678078076777838,800778
2021-04-1576378075978081,200780
2021-04-1477277275676273,900762
2021-04-1376777676477482,900774
2021-04-1275876775376465,000764
2021-04-09761771747750162,900750
2021-04-0876076574975785,000757
2021-04-0776477276377175,400771
2021-04-06782784756762102,200762
2021-04-0578378777178758,800787
2021-04-0276878076777344,000773
2021-04-0177478476577091,400770
2021-03-31796803773774170,500774
2021-03-30800814791800156,400800
2021-03-29824826808822193,400822
2021-03-26817822808817131,500817
2021-03-25789817785802154,800802
2021-03-24817820790790206,500790
2021-03-2385786083183280,600832
2021-03-22850870840860135,700860
2021-03-19854854830854205,700854
2021-03-18842856827856141,900856
2021-03-1783984282483997,000839
2021-03-16825846821846164,400846
2021-03-15804820804816105,700816
2021-03-12796800780800143,000800
2021-03-11777795775788109,200788
2021-03-1079980177678684,500786
2021-03-09796798782792102,700792
2021-03-08787797774781105,600781
2021-03-05779787754787117,600787
2021-03-0477277976477795,100777
2021-03-03776787770786120,000786
2021-03-02780791770777182,200777
2021-03-01747767740765146,000765
2021-02-26750754730732190,600732
2021-02-25770780758762120,800762
2021-02-24790791756756153,100756
2021-02-2279781379779972,800799
2021-02-19813814776790201,100790
2021-02-18840843815820115,300820
2021-02-1782984182483359,500833
2021-02-16848848821839112,600839
2021-02-1587988584184396,300843
2021-02-12877887856864186,700864
2021-02-10866899866869144,000869
2021-02-09891901882900124,500900
2021-02-08900915891899221,000899
2021-02-05844890841890391,500890
2021-02-04839845829836105,700836
2021-02-03810835810832138,900832
2021-02-02800811795806119,800806
2021-02-0177579977579887,500798
2021-01-29804810774775142,700775
2021-01-28806815787813164,000813
2021-01-27788820786820118,100820
2021-01-26811811775776134,900776
2021-01-2578280778180695,400806
2021-01-22804809784784109,900784
2021-01-21808829808815122,500815
2021-01-2080881180180769,400807
2021-01-1980881180280358,200803
2021-01-1880481279780958,400809
2021-01-1583183980780775,200807
2021-01-1483183982683276,700832
2021-01-1383684583684077,600840
2021-01-12855855829834121,000834
2021-01-08847866840858124,500858
2021-01-07822863821853201,500853
2021-01-06799801788799177,900799
2021-01-0580081379280998,500809
2021-01-04835835807808122,300808

分割・併合履歴 : [2015-12-28]1株→4株