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
2022-06-2752152451751762,600517
2022-06-2451751851251374,200513
2022-06-2350651650651567,000515
2022-06-2251051250550557,700505
2022-06-2150550850350368,300503
2022-06-20513513494499117,400499
2022-06-17495504493497105,100497
2022-06-1650350950350978,600509
2022-06-1550450649749774,400497
2022-06-14497503495503126,000503
2022-06-1350551550550986,100509
2022-06-1052052051451590,300515
2022-06-0952152752052285,500522
2022-06-08525525518522124,700522
2022-06-07516526516520143,400520
2022-06-0650951050451091,200510
2022-06-03509518504513134,600513
2022-06-0250050849850698,100506
2022-06-01488506488503216,900503
2022-05-31486490483485126,900485
2022-05-30474489474487267,400487
2022-05-2747147546947295,500472
2022-05-26467471465465122,200465
2022-05-25475475464468190,900468
2022-05-24486486476476168,500476
2022-05-2348849048448686,000486
2022-05-2048748748048495,000484
2022-05-19483487477484163,500484
2022-05-1849049348749182,800491
2022-05-17490493487489116,700489
2022-05-1650951149349380,900493
2022-05-13498504494504115,800504
2022-05-1250651350050096,500500
2022-05-1151151350651149,900511
2022-05-1050851850251460,900514
2022-05-0951351651151372,000513
2022-05-0651151951151881,300518
2022-05-02500515500511121,500511
2022-04-2848750348750392,800503
2022-04-27498498481481475,900481
2022-04-26505506501502117,600502
2022-04-25503506502504123,000504
2022-04-2251551751151376,800513
2022-04-21524525518522101,500522
2022-04-20523528517525202,000525
2022-04-1951852651752379,500523
2022-04-1851551651051495,000514
2022-04-15523527517518105,000518
2022-04-14517528515525136,200525
2022-04-13516519514517102,200517
2022-04-1250951350750789,600507
2022-04-11510517506511102,900511
2022-04-08515515507509148,100509
2022-04-07517518510514105,200514
2022-04-0653453552752794,900527
2022-04-05537545536540103,900540
2022-04-04533538532538104,700538
2022-04-01535542527542165,500542
2022-03-31542551537540141,400540
2022-03-30555555545547212,500547
2022-03-29561573559572321,400572
2022-03-28565566555559311,300559
2022-03-25578580562569292,400569
2022-03-24562572558572146,900572
2022-03-23556569553564249,600564
2022-03-22530548528547359,200547
2022-03-18524529510518805,100518
2022-03-17522530516523312,800523
2022-03-16524529522522160,300522
2022-03-15513527511524141,500524
2022-03-14502514500510174,000510
2022-03-11502508497502292,600502
2022-03-10512522510520187,200520
2022-03-09516518504505152,500505
2022-03-08520532512516169,800516
2022-03-07542543517528256,700528
2022-03-04551562551552153,000552
2022-03-0355256655255571,300555
2022-03-02560560546546129,100546
2022-03-01570570563564115,200564
2022-02-28562568558564117,800564
2022-02-25561563553556178,000556
2022-02-24568577559564111,500564
2022-02-2257057656257095,400570
2022-02-2158158257457462,400574
2022-02-1858459058358481,200584
2022-02-1759359758359177,900591
2022-02-1659659858759291,100592
2022-02-15590598581584139,100584
2022-02-1459360258659078,100590
2022-02-10600604587594110,500594
2022-02-09610610587596157,800596
2022-02-0861261861161472,300614
2022-02-0760561460260953,400609
2022-02-0460361760261344,700613
2022-02-0359860759860766,900607
2022-02-0259360459360174,500601
2022-02-0159660058858960,300589
2022-01-3159059858659153,800591
2022-01-2858559758359593,200595
2022-01-27590595573576116,100576
2022-01-26599600588588106,200588
2022-01-2560460459260048,600600
2022-01-2459660959360650,400606
2022-01-21589596581594112,600594
2022-01-2058860358759697,700596
2022-01-19605616590591195,400591
2022-01-1862262760961893,700618
2022-01-1762363062162137,400621
2022-01-1462262361161956,700619
2022-01-1363163462362334,400623
2022-01-1262563362263075,500630
2022-01-1161762160761773,300617
2022-01-0761061860861153,100611
2022-01-06620623607607108,100607
2022-01-05610628610625104,700625
2022-01-0460060659160384,700603

分割・併合履歴 : [2015-12-28]1株→4株