4246 ダイキョーニシカワ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-26681681655676389,000676
2020-11-25689694678681377,600681
2020-11-24689693677680237,800680
2020-11-20674683656672209,000672
2020-11-19688696672679222,200679
2020-11-18704708668696277,400696
2020-11-17715723707715150,400715
2020-11-16700715689711133,600711
2020-11-13706706681690168,200690
2020-11-12717718697718170,200718
2020-11-11725734706727215,000727
2020-11-10709726699711318,600711
2020-11-09658680651679249,500679
2020-11-06637668621641308,100641
2020-11-05588648576637449,900637
2020-11-04589601579588137,700588
2020-11-0257759657758177,700581
2020-10-30585589569576107,500576
2020-10-2957559257258968,400589
2020-10-2859359458358783,700587
2020-10-2760260358460091,000600
2020-10-2660761359960879,900608
2020-10-2361462260760792,700607
2020-10-2262162661361867,200618
2020-10-21628633613622172,900622
2020-10-20638649629634149,600634
2020-10-19620632617631104,400631
2020-10-1661162260562081,500620
2020-10-1560061559861074,000610
2020-10-1460661359760465,700604
2020-10-1361061259760853,900608
2020-10-12621621599603118,100603
2020-10-09606630606624231,900624
2020-10-08618621605607129,300607
2020-10-0759561258760978,500609
2020-10-06605625598600148,200600
2020-10-05570600569600207,400600
2020-10-02564578556561201,100561
2020-09-30581583556556115,800556
2020-09-29589594574586151,800586
2020-09-28572592568592200,200592
2020-09-25565571556567158,500567
2020-09-24577586566567161,100567
2020-09-23572579562574130,800574
2020-09-18572581571579138,300579
2020-09-1758058057157272,700572
2020-09-1658759257457786,100577
2020-09-1559259358159079,500590
2020-09-1458759857859598,000595
2020-09-1158659457858793,100587
2020-09-10575591574587116,200587
2020-09-09581581571573130,300573
2020-09-08575588575588115,300588
2020-09-0755958055957297,100572
2020-09-0455056955056383,200563
2020-09-0356957656456445,300564
2020-09-02575576554561101,800561
2020-09-01571581560575150,500575
2020-08-31577600574575213,700575
2020-08-28572590566577227,700577
2020-08-27575580566570166,400570
2020-08-26553575545565164,400565
2020-08-25550566550557125,800557
2020-08-24545548536538108,500538
2020-08-2153455353454099,200540
2020-08-20535542528530139,900530
2020-08-1952253351853194,700531
2020-08-1852452851552486,700524
2020-08-1752853652652777,700527
2020-08-14534536523525100,500525
2020-08-13537540522540125,300540
2020-08-12527532516528154,300528
2020-08-11510536504532304,100532
2020-08-07490507490496184,000496
2020-08-06489510486490253,600490
2020-08-05488495466486365,900486
2020-08-0446346444945896,100458
2020-08-03434449434447104,200447
2020-07-31472472438442105,400442
2020-07-3047848246747876,900478
2020-07-2949949947247590,100475
2020-07-2850350449450067,300500
2020-07-27488504472502122,900502
2020-07-2251051749249298,000492
2020-07-2150151149250890,200508
2020-07-20506506491501171,700501
2020-07-1750450548849883,400498
2020-07-16501510490499200,100499
2020-07-15489515488507271,900507
2020-07-1447547846447696,000476
2020-07-13459473457473157,500473
2020-07-10446450434443176,400443
2020-07-09456457446449104,900449
2020-07-08460473456457142,400457
2020-07-07476476454463152,700463
2020-07-06450475450470150,100470
2020-07-03462467445451120,100451
2020-07-02472473459462137,100462
2020-07-01497500467469151,000469
2020-06-30490498480481114,300481
2020-06-29493493473474130,300474
2020-06-26487505482503200,300503
2020-06-25499499484486252,300486
2020-06-24514515503503105,800503
2020-06-23515525511512151,600512
2020-06-22501514498506181,100506
2020-06-19512515496498506,300498
2020-06-18526526508513354,700513
2020-06-17541545528542157,900542
2020-06-16539554535547217,400547
2020-06-15548552525525220,300525
2020-06-12556565538553416,100553
2020-06-11591593565571273,800571
2020-06-10612612593601273,000601
2020-06-09648648610620227,800620
2020-06-08650654630648178,100648
2020-06-05621647613643140,500643
2020-06-04618622604616111,500616
2020-06-03630639612618156,300618
2020-06-0259862359861798,400617
2020-06-0161461459259792,600597
2020-05-29609619603608143,700608
2020-05-28596624592619240,800619
2020-05-2757659357058999,300589
2020-05-2657057956757293,300572
2020-05-2555456754056572,700565
2020-05-2257457454154493,200544
2020-05-2158659257357375,100573
2020-05-20585589573579110,100579
2020-05-19572583561580127,000580
2020-05-1856356854656284,900562
2020-05-15555580552560174,700560
2020-05-14559559529538347,500538
2020-05-13560592560589157,200589
2020-05-12579579549570145,300570
2020-05-11551574551570151,200570
2020-05-0853554853554898,900548
2020-05-07526530518529110,000529
2020-05-0153553551752397,900523
2020-04-30535547535539126,200539
2020-04-2852352350751795,400517
2020-04-27508527504525111,600525
2020-04-24508509495507109,100507
2020-04-23500513500513111,500513
2020-04-22499499484492128,200492
2020-04-21499507487503116,300503
2020-04-2050350749450499,900504
2020-04-17493508484496205,200496
2020-04-16452487451485259,200485
2020-04-15467467448457243,600457
2020-04-14459477453471137,900471
2020-04-1347547745645676,400456
2020-04-10463475447473102,400473
2020-04-09449465444464157,100464
2020-04-08463463432446280,100446
2020-04-07466467443463182,500463
2020-04-06427457417453157,900453
2020-04-03450455422427162,500427
2020-04-02454454437448194,500448
2020-04-01488500465470133,500470
2020-03-31514514487494161,200494
2020-03-30504512483512276,000512
2020-03-27521540511527391,000527
2020-03-26519523491511254,300511
2020-03-25547549506521316,900521
2020-03-24489493476481302,000481
2020-03-23479487458469250,100469
2020-03-19457477447471292,200471
2020-03-18468479434436292,000436
2020-03-17419478419472314,300472
2020-03-16456465437438408,900438
2020-03-13450473447448326,700448
2020-03-12502509478483192,900483
2020-03-11521539516516156,100516
2020-03-10509532495527232,300527
2020-03-09537545517525215,500525
2020-03-06578582549553273,000553
2020-03-05609609587595199,600595
2020-03-0458660358259499,800594
2020-03-03628637596596187,700596
2020-03-02657657611621244,100621
2020-02-28600623599606264,000606
2020-02-27637642620621240,200621
2020-02-26665665639641288,900641
2020-02-25673688666675267,100675
2020-02-21720729714723133,800723
2020-02-2074374872572595,100725
2020-02-19737743730736110,200736
2020-02-18734746729731105,200731
2020-02-17731734718732134,600732
2020-02-14745746733738112,100738
2020-02-13745761729751182,900751
2020-02-1279779877377575,100775
2020-02-1079980279179455,900794
2020-02-07814819805809134,700809
2020-02-0679081179080291,400802
2020-02-0578078777577880,500778
2020-02-0475076774776557,100765
2020-02-03745751735750118,500750
2020-01-3176276975775890,500758
2020-01-3077978075675978,000759
2020-01-2977778577578248,800782
2020-01-28756779752777139,900777
2020-01-27780780763764165,900764
2020-01-2481881879579595,500795
2020-01-2383083081882092,700820
2020-01-2282183481283289,000832
2020-01-2183783982582870,800828
2020-01-20810841810840102,700840
2020-01-1780181480181074,600810
2020-01-16806806796797100,200797
2020-01-1582082480481492,000814
2020-01-14830836814822136,300822
2020-01-10852853828828105,800828
2020-01-0984585684585165,000851
2020-01-08841845813837178,200837
2020-01-07846864846861107,600861
2020-01-06851853840849144,300849

分割・併合履歴 : [2015-12-28]1株→4株