4246 ダイキョーニシカワ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-08757768752753115,800753
2023-06-07762768748752150,600752
2023-06-0675676175475994,900759
2023-06-05748763748760100,400760
2023-06-0273874273673862,500738
2023-06-01721739721733152,900733
2023-05-31740745723725188,100725
2023-05-30750755744747107,400747
2023-05-29748758747750117,400750
2023-05-2673774773774271,400742
2023-05-2574774874174572,700745
2023-05-2473275172974878,300748
2023-05-23751756738741105,700741
2023-05-22728745725745133,100745
2023-05-19732734727728141,800728
2023-05-18733733726730110,900730
2023-05-1772773172272687,600726
2023-05-16736737727730122,600730
2023-05-15715735713734138,500734
2023-05-12702729702718339,900718
2023-05-1168568667868265,000682
2023-05-1068268968068653,300686
2023-05-0968268667568662,600686
2023-05-0868068867668458,900684
2023-05-0268468567668477,000684
2023-05-0168568567268271,200682
2023-04-28669678664678119,800678
2023-04-27646661642659126,000659
2023-04-26659659647653101,300653
2023-04-2566567166366483,900664
2023-04-2465766465666337,100663
2023-04-2165465765365352,500653
2023-04-2065366065165780,800657
2023-04-1966566565465664,000656
2023-04-18660675659670168,300670
2023-04-1764664964164557,900645
2023-04-1464564563964155,500641
2023-04-1364264363464060,700640
2023-04-1263164363164271,300642
2023-04-1163063162662872,800628
2023-04-1062362561762054,300620
2023-04-0761762061661652,200616
2023-04-06635635614615105,700615
2023-04-05654654638639177,100639
2023-04-0464665164365094,300650
2023-04-03650655640643121,500643
2023-03-31641648638645179,500645
2023-03-30636640629637166,500637
2023-03-29643653639651339,100651
2023-03-28644651635639280,800639
2023-03-27645645636638198,000638
2023-03-24635640633639130,500639
2023-03-23622641622640134,100640
2023-03-22619631619627137,300627
2023-03-20605613604609145,700609
2023-03-17620626607608348,100608
2023-03-16619624608619203,800619
2023-03-15633642630635132,600635
2023-03-14646646621632176,200632
2023-03-13666669654660129,200660
2023-03-10685691675676284,600676
2023-03-09700708697699182,300699
2023-03-0868769868669891,600698
2023-03-0769069168568989,600689
2023-03-0668369168369171,400691
2023-03-03681683678682163,300682
2023-03-0268668867768282,200682
2023-03-01669684664683109,100683
2023-02-28660673660671113,900671
2023-02-2764965764965451,400654
2023-02-24654664646648264,700648
2023-02-22651655641653104,100653
2023-02-21642654636653217,700653
2023-02-20630638625635124,600635
2023-02-17610628609625110,200625
2023-02-1661461560861347,100613
2023-02-1561962060860868,100608
2023-02-1461561761361649,100616
2023-02-1360961160560540,700605
2023-02-1060361360360863,200608
2023-02-0960460760260738,000607
2023-02-0860361060260534,900605
2023-02-0760560760360336,700603
2023-02-0660160859960460,600604
2023-02-0360060059559956,700599
2023-02-0261161160260448,600604
2023-02-0161361560961147,800611
2023-01-3160361160060983,800609
2023-01-30595603593596158,300596
2023-01-27599599589589112,400589
2023-01-2659559859259850,800598
2023-01-2559259558659358,800593
2023-01-2458559158458974,600589
2023-01-2357758157257866,500578
2023-01-2056657256656952,000569
2023-01-1956457156156865,300568
2023-01-1855956555556368,100563
2023-01-1755255655055682,500556
2023-01-1654955254554962,000549
2023-01-1355055354454682,000546
2023-01-1255255354855055,100550
2023-01-1154955254655290,300552
2023-01-1054655054454580,200545
2023-01-06546550541544150,100544
2023-01-05550552546551112,700551
2023-01-04555556547549138,000549

分割・併合履歴 : [2015-12-28]1株→4株