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 |
---|---|---|---|---|---|---|
2021-04-19 | 774 | 800 | 774 | 783 | 74,400 | 783 |
2021-04-16 | 780 | 780 | 767 | 778 | 38,800 | 778 |
2021-04-15 | 763 | 780 | 759 | 780 | 81,200 | 780 |
2021-04-14 | 772 | 772 | 756 | 762 | 73,900 | 762 |
2021-04-13 | 767 | 776 | 764 | 774 | 82,900 | 774 |
2021-04-12 | 758 | 767 | 753 | 764 | 65,000 | 764 |
2021-04-09 | 761 | 771 | 747 | 750 | 162,900 | 750 |
2021-04-08 | 760 | 765 | 749 | 757 | 85,000 | 757 |
2021-04-07 | 764 | 772 | 763 | 771 | 75,400 | 771 |
2021-04-06 | 782 | 784 | 756 | 762 | 102,200 | 762 |
2021-04-05 | 783 | 787 | 771 | 787 | 58,800 | 787 |
2021-04-02 | 768 | 780 | 767 | 773 | 44,000 | 773 |
2021-04-01 | 774 | 784 | 765 | 770 | 91,400 | 770 |
2021-03-31 | 796 | 803 | 773 | 774 | 170,500 | 774 |
2021-03-30 | 800 | 814 | 791 | 800 | 156,400 | 800 |
2021-03-29 | 824 | 826 | 808 | 822 | 193,400 | 822 |
2021-03-26 | 817 | 822 | 808 | 817 | 131,500 | 817 |
2021-03-25 | 789 | 817 | 785 | 802 | 154,800 | 802 |
2021-03-24 | 817 | 820 | 790 | 790 | 206,500 | 790 |
2021-03-23 | 857 | 860 | 831 | 832 | 80,600 | 832 |
2021-03-22 | 850 | 870 | 840 | 860 | 135,700 | 860 |
2021-03-19 | 854 | 854 | 830 | 854 | 205,700 | 854 |
2021-03-18 | 842 | 856 | 827 | 856 | 141,900 | 856 |
2021-03-17 | 839 | 842 | 824 | 839 | 97,000 | 839 |
2021-03-16 | 825 | 846 | 821 | 846 | 164,400 | 846 |
2021-03-15 | 804 | 820 | 804 | 816 | 105,700 | 816 |
2021-03-12 | 796 | 800 | 780 | 800 | 143,000 | 800 |
2021-03-11 | 777 | 795 | 775 | 788 | 109,200 | 788 |
2021-03-10 | 799 | 801 | 776 | 786 | 84,500 | 786 |
2021-03-09 | 796 | 798 | 782 | 792 | 102,700 | 792 |
2021-03-08 | 787 | 797 | 774 | 781 | 105,600 | 781 |
2021-03-05 | 779 | 787 | 754 | 787 | 117,600 | 787 |
2021-03-04 | 772 | 779 | 764 | 777 | 95,100 | 777 |
2021-03-03 | 776 | 787 | 770 | 786 | 120,000 | 786 |
2021-03-02 | 780 | 791 | 770 | 777 | 182,200 | 777 |
2021-03-01 | 747 | 767 | 740 | 765 | 146,000 | 765 |
2021-02-26 | 750 | 754 | 730 | 732 | 190,600 | 732 |
2021-02-25 | 770 | 780 | 758 | 762 | 120,800 | 762 |
2021-02-24 | 790 | 791 | 756 | 756 | 153,100 | 756 |
2021-02-22 | 797 | 813 | 797 | 799 | 72,800 | 799 |
2021-02-19 | 813 | 814 | 776 | 790 | 201,100 | 790 |
2021-02-18 | 840 | 843 | 815 | 820 | 115,300 | 820 |
2021-02-17 | 829 | 841 | 824 | 833 | 59,500 | 833 |
2021-02-16 | 848 | 848 | 821 | 839 | 112,600 | 839 |
2021-02-15 | 879 | 885 | 841 | 843 | 96,300 | 843 |
2021-02-12 | 877 | 887 | 856 | 864 | 186,700 | 864 |
2021-02-10 | 866 | 899 | 866 | 869 | 144,000 | 869 |
2021-02-09 | 891 | 901 | 882 | 900 | 124,500 | 900 |
2021-02-08 | 900 | 915 | 891 | 899 | 221,000 | 899 |
2021-02-05 | 844 | 890 | 841 | 890 | 391,500 | 890 |
2021-02-04 | 839 | 845 | 829 | 836 | 105,700 | 836 |
2021-02-03 | 810 | 835 | 810 | 832 | 138,900 | 832 |
2021-02-02 | 800 | 811 | 795 | 806 | 119,800 | 806 |
2021-02-01 | 775 | 799 | 775 | 798 | 87,500 | 798 |
2021-01-29 | 804 | 810 | 774 | 775 | 142,700 | 775 |
2021-01-28 | 806 | 815 | 787 | 813 | 164,000 | 813 |
2021-01-27 | 788 | 820 | 786 | 820 | 118,100 | 820 |
2021-01-26 | 811 | 811 | 775 | 776 | 134,900 | 776 |
2021-01-25 | 782 | 807 | 781 | 806 | 95,400 | 806 |
2021-01-22 | 804 | 809 | 784 | 784 | 109,900 | 784 |
2021-01-21 | 808 | 829 | 808 | 815 | 122,500 | 815 |
2021-01-20 | 808 | 811 | 801 | 807 | 69,400 | 807 |
2021-01-19 | 808 | 811 | 802 | 803 | 58,200 | 803 |
2021-01-18 | 804 | 812 | 797 | 809 | 58,400 | 809 |
2021-01-15 | 831 | 839 | 807 | 807 | 75,200 | 807 |
2021-01-14 | 831 | 839 | 826 | 832 | 76,700 | 832 |
2021-01-13 | 836 | 845 | 836 | 840 | 77,600 | 840 |
2021-01-12 | 855 | 855 | 829 | 834 | 121,000 | 834 |
2021-01-08 | 847 | 866 | 840 | 858 | 124,500 | 858 |
2021-01-07 | 822 | 863 | 821 | 853 | 201,500 | 853 |
2021-01-06 | 799 | 801 | 788 | 799 | 177,900 | 799 |
2021-01-05 | 800 | 813 | 792 | 809 | 98,500 | 809 |
2021-01-04 | 835 | 835 | 807 | 808 | 122,300 | 808 |
分割・併合履歴 : [2015-12-28]1株→4株