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
2021-10-22664687662675142,600675
2021-10-21684690680684113,400684
2021-10-20680683675678101,000678
2021-10-1968068366967092,700670
2021-10-1867067766567779,200677
2021-10-1565566965166994,900669
2021-10-1464865364265263,300652
2021-10-1365265564565076,500650
2021-10-1265365764865168,400651
2021-10-1164565464565387,000653
2021-10-0864965364464575,000645
2021-10-0764064363463685,100636
2021-10-06648653637640113,900640
2021-10-05646658643643198,200643
2021-10-04648654642647107,000647
2021-10-01650654635640188,300640
2021-09-30665670651653142,600653
2021-09-29660662651662147,600662
2021-09-28673674665672107,600672
2021-09-2766867266466888,400668
2021-09-24665666658663191,000663
2021-09-22668669657657123,400657
2021-09-21672677666671148,700671
2021-09-17680681671679139,200679
2021-09-16691691677680166,200680
2021-09-1569569768369173,800691
2021-09-14693704690700188,800700
2021-09-1369069368869373,000693
2021-09-10690696689694134,100694
2021-09-0969870169069060,800690
2021-09-0870270369570273,200702
2021-09-0770070269370271,500702
2021-09-0669469868269762,800697
2021-09-0368169568169467,800694
2021-09-0268169167268187,500681
2021-09-0166968866967970,700679
2021-08-31676678665665136,400665
2021-08-3068068967967995,100679
2021-08-2767267866767430,800674
2021-08-2666867366467252,000672
2021-08-2566967666466743,200667
2021-08-2465967565966577,900665
2021-08-2365166865165691,600656
2021-08-20656656639641146,200641
2021-08-1967867866366358,000663
2021-08-1868068567568025,300680
2021-08-1768268667767773,600677
2021-08-16695695678679113,800679
2021-08-1370470469469950,800699
2021-08-1270970970170224,700702
2021-08-1169170669170348,100703
2021-08-1070070668868891,900688
2021-08-0670270569469747,000697
2021-08-05716721693693137,300693
2021-08-04729735722731104,400731
2021-08-0372473672373272,400732
2021-08-0271573171073062,000730
2021-07-3071971970070367,300703
2021-07-2971871971071949,500719
2021-07-2871372471071251,400712
2021-07-2771772170771860,700718
2021-07-2670971770471374,300713
2021-07-2170870969969945,800699
2021-07-20700704693699134,500699
2021-07-1970670669570274,400702
2021-07-1669671069670946,400709
2021-07-1571271369569666,600696
2021-07-1471171770671056,700710
2021-07-1370371469771499,400714
2021-07-12695704694700106,200700
2021-07-09667692662689200,500689
2021-07-0869470268668679,900686
2021-07-07703704691694105,000694
2021-07-0672672670971066,500710
2021-07-0573073672273195,400731
2021-07-02706727705727113,600727
2021-07-01685705685705116,900705
2021-06-30706715689690124,700690
2021-06-29707709695709126,800709
2021-06-2871172170771195,400711
2021-06-2569870869870653,400706
2021-06-24689700689693102,600693
2021-06-2368969068068751,100687
2021-06-22670687664683126,900683
2021-06-21664669660660148,200660
2021-06-18683683671673176,700673
2021-06-1769569768668884,300688
2021-06-16685695683690151,400690
2021-06-15697699683688270,200688
2021-06-14725729700703236,100703
2021-06-11730734720724228,900724
2021-06-10744748734738125,800738
2021-06-09752757738738103,600738
2021-06-08760760741748276,300748
2021-06-0780580978878974,100789
2021-06-04773803773800127,700800
2021-06-0375877175677099,000770
2021-06-02750764745756158,800756
2021-06-0176677075075870,200758
2021-05-31765770748759114,500759
2021-05-2875076674776559,100765
2021-05-27744752735735103,600735
2021-05-2674374974174651,000746
2021-05-2576576775075359,700753
2021-05-2476477776476757,900767
2021-05-2176077075976362,400763
2021-05-2075377275377169,700771
2021-05-1975376174775355,100753
2021-05-1874077574076888,100768
2021-05-17757759730736148,600736
2021-05-14750774739753111,700753
2021-05-13741773741765101,600765
2021-05-1276576674174685,200746
2021-05-1179279776777394,300773
2021-05-1078379678379446,600794
2021-05-0778179078178377,600783
2021-05-06764786764776118,100776
2021-04-3074376274375389,500753
2021-04-2873474973474486,400744
2021-04-2773374272273485,100734
2021-04-2673874572773374,200733
2021-04-2373875473473955,500739
2021-04-22747763737739109,400739
2021-04-2175075573674484,000744
2021-04-2077578276576790,600767
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