4246 ダイキョーニシカワ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-27	521	524	517	517	62,600	517
2022-06-24	517	518	512	513	74,200	513
2022-06-23	506	516	506	515	67,000	515
2022-06-22	510	512	505	505	57,700	505
2022-06-21	505	508	503	503	68,300	503
2022-06-20	513	513	494	499	117,400	499
2022-06-17	495	504	493	497	105,100	497
2022-06-16	503	509	503	509	78,600	509
2022-06-15	504	506	497	497	74,400	497
2022-06-14	497	503	495	503	126,000	503
2022-06-13	505	515	505	509	86,100	509
2022-06-10	520	520	514	515	90,300	515
2022-06-09	521	527	520	522	85,500	522
2022-06-08	525	525	518	522	124,700	522
2022-06-07	516	526	516	520	143,400	520
2022-06-06	509	510	504	510	91,200	510
2022-06-03	509	518	504	513	134,600	513
2022-06-02	500	508	498	506	98,100	506
2022-06-01	488	506	488	503	216,900	503
2022-05-31	486	490	483	485	126,900	485
2022-05-30	474	489	474	487	267,400	487
2022-05-27	471	475	469	472	95,500	472
2022-05-26	467	471	465	465	122,200	465
2022-05-25	475	475	464	468	190,900	468
2022-05-24	486	486	476	476	168,500	476
2022-05-23	488	490	484	486	86,000	486
2022-05-20	487	487	480	484	95,000	484
2022-05-19	483	487	477	484	163,500	484
2022-05-18	490	493	487	491	82,800	491
2022-05-17	490	493	487	489	116,700	489
2022-05-16	509	511	493	493	80,900	493
2022-05-13	498	504	494	504	115,800	504
2022-05-12	506	513	500	500	96,500	500
2022-05-11	511	513	506	511	49,900	511
2022-05-10	508	518	502	514	60,900	514
2022-05-09	513	516	511	513	72,000	513
2022-05-06	511	519	511	518	81,300	518
2022-05-02	500	515	500	511	121,500	511
2022-04-28	487	503	487	503	92,800	503
2022-04-27	498	498	481	481	475,900	481
2022-04-26	505	506	501	502	117,600	502
2022-04-25	503	506	502	504	123,000	504
2022-04-22	515	517	511	513	76,800	513
2022-04-21	524	525	518	522	101,500	522
2022-04-20	523	528	517	525	202,000	525
2022-04-19	518	526	517	523	79,500	523
2022-04-18	515	516	510	514	95,000	514
2022-04-15	523	527	517	518	105,000	518
2022-04-14	517	528	515	525	136,200	525
2022-04-13	516	519	514	517	102,200	517
2022-04-12	509	513	507	507	89,600	507
2022-04-11	510	517	506	511	102,900	511
2022-04-08	515	515	507	509	148,100	509
2022-04-07	517	518	510	514	105,200	514
2022-04-06	534	535	527	527	94,900	527
2022-04-05	537	545	536	540	103,900	540
2022-04-04	533	538	532	538	104,700	538
2022-04-01	535	542	527	542	165,500	542
2022-03-31	542	551	537	540	141,400	540
2022-03-30	555	555	545	547	212,500	547
2022-03-29	561	573	559	572	321,400	572
2022-03-28	565	566	555	559	311,300	559
2022-03-25	578	580	562	569	292,400	569
2022-03-24	562	572	558	572	146,900	572
2022-03-23	556	569	553	564	249,600	564
2022-03-22	530	548	528	547	359,200	547
2022-03-18	524	529	510	518	805,100	518
2022-03-17	522	530	516	523	312,800	523
2022-03-16	524	529	522	522	160,300	522
2022-03-15	513	527	511	524	141,500	524
2022-03-14	502	514	500	510	174,000	510
2022-03-11	502	508	497	502	292,600	502
2022-03-10	512	522	510	520	187,200	520
2022-03-09	516	518	504	505	152,500	505
2022-03-08	520	532	512	516	169,800	516
2022-03-07	542	543	517	528	256,700	528
2022-03-04	551	562	551	552	153,000	552
2022-03-03	552	566	552	555	71,300	555
2022-03-02	560	560	546	546	129,100	546
2022-03-01	570	570	563	564	115,200	564
2022-02-28	562	568	558	564	117,800	564
2022-02-25	561	563	553	556	178,000	556
2022-02-24	568	577	559	564	111,500	564
2022-02-22	570	576	562	570	95,400	570
2022-02-21	581	582	574	574	62,400	574
2022-02-18	584	590	583	584	81,200	584
2022-02-17	593	597	583	591	77,900	591
2022-02-16	596	598	587	592	91,100	592
2022-02-15	590	598	581	584	139,100	584
2022-02-14	593	602	586	590	78,100	590
2022-02-10	600	604	587	594	110,500	594
2022-02-09	610	610	587	596	157,800	596
2022-02-08	612	618	611	614	72,300	614
2022-02-07	605	614	602	609	53,400	609
2022-02-04	603	617	602	613	44,700	613
2022-02-03	598	607	598	607	66,900	607
2022-02-02	593	604	593	601	74,500	601
2022-02-01	596	600	588	589	60,300	589
2022-01-31	590	598	586	591	53,800	591
2022-01-28	585	597	583	595	93,200	595
2022-01-27	590	595	573	576	116,100	576
2022-01-26	599	600	588	588	106,200	588
2022-01-25	604	604	592	600	48,600	600
2022-01-24	596	609	593	606	50,400	606
2022-01-21	589	596	581	594	112,600	594
2022-01-20	588	603	587	596	97,700	596
2022-01-19	605	616	590	591	195,400	591
2022-01-18	622	627	609	618	93,700	618
2022-01-17	623	630	621	621	37,400	621
2022-01-14	622	623	611	619	56,700	619
2022-01-13	631	634	623	623	34,400	623
2022-01-12	625	633	622	630	75,500	630
2022-01-11	617	621	607	617	73,300	617
2022-01-07	610	618	608	611	53,100	611
2022-01-06	620	623	607	607	108,100	607
2022-01-05	610	628	610	625	104,700	625
2022-01-04	600	606	591	603	84,700	603

分割・併合履歴： [2015-12-28]1株→4株