4246 ダイキョーニシカワ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,545	3,600	3,525	3,585	17,300	896.25
2014-12-29	3,600	3,600	3,490	3,565	17,900	891.25
2014-12-26	3,500	3,590	3,460	3,575	22,000	893.75
2014-12-25	3,560	3,560	3,465	3,500	18,900	875
2014-12-24	3,645	3,645	3,525	3,550	34,200	887.50
2014-12-22	3,730	3,750	3,535	3,555	59,000	888.75
2014-12-19	3,825	3,835	3,750	3,790	77,400	947.50
2014-12-18	3,570	3,745	3,570	3,705	80,300	926.25
2014-12-17	3,435	3,535	3,435	3,515	30,100	878.75
2014-12-16	3,495	3,500	3,415	3,435	37,100	858.75
2014-12-15	3,500	3,535	3,490	3,515	32,800	878.75
2014-12-12	3,470	3,525	3,470	3,500	39,600	875
2014-12-11	3,405	3,490	3,405	3,470	73,400	867.50
2014-12-10	3,395	3,545	3,395	3,510	45,400	877.50
2014-12-09	3,535	3,570	3,455	3,475	40,400	868.75
2014-12-08	3,645	3,645	3,550	3,570	26,800	892.50
2014-12-05	3,525	3,645	3,525	3,645	52,100	911.25
2014-12-04	3,555	3,585	3,525	3,555	55,300	888.75
2014-12-03	3,550	3,650	3,550	3,570	68,200	892.50
2014-12-02	3,600	3,635	3,505	3,555	51,000	888.75
2014-12-01	3,600	3,680	3,535	3,670	57,600	917.50
2014-11-28	3,515	3,585	3,505	3,550	54,600	887.50
2014-11-27	3,585	3,770	3,485	3,530	128,300	882.50
2014-11-26	3,425	3,595	3,425	3,565	59,800	891.25
2014-11-25	3,480	3,510	3,420	3,480	53,900	870
2014-11-21	3,510	3,530	3,450	3,500	43,700	875
2014-11-20	3,495	3,540	3,435	3,500	99,400	875
2014-11-19	3,340	3,520	3,340	3,440	132,000	860
2014-11-18	3,195	3,330	3,170	3,290	88,500	822.50
2014-11-17	3,150	3,265	3,150	3,195	64,100	798.75
2014-11-14	3,270	3,270	3,095	3,200	103,400	800
2014-11-13	3,000	3,310	2,982	3,205	426,500	801.25
2014-11-12	2,980	2,996	2,876	2,897	98,200	724.25
2014-11-11	3,120	3,120	2,937	2,952	156,200	738
2014-11-10	3,135	3,135	3,035	3,075	29,500	768.75
2014-11-07	3,090	3,165	3,015	3,090	134,600	772.50
2014-11-06	3,095	3,125	2,981	3,100	144,600	775
2014-11-05	2,865	3,045	2,855	2,993	159,100	748.25
2014-11-04	2,776	2,877	2,755	2,834	123,500	708.50
2014-10-31	2,650	2,723	2,591	2,676	183,700	669
2014-10-30	2,578	2,599	2,523	2,523	57,700	630.75
2014-10-29	2,614	2,650	2,599	2,627	56,200	656.75
2014-10-28	2,561	2,615	2,515	2,603	84,000	650.75
2014-10-27	2,495	2,589	2,495	2,586	53,900	646.50
2014-10-24	2,535	2,553	2,473	2,482	38,400	620.50
2014-10-23	2,590	2,590	2,515	2,517	63,500	629.25
2014-10-22	2,556	2,613	2,556	2,610	34,400	652.50
2014-10-21	2,580	2,581	2,531	2,556	35,800	639
2014-10-20	2,663	2,663	2,543	2,567	45,500	641.75
2014-10-17	2,498	2,554	2,460	2,463	44,400	615.75
2014-10-16	2,570	2,575	2,496	2,503	55,500	625.75
2014-10-15	2,660	2,682	2,620	2,645	43,000	661.25
2014-10-14	2,610	2,692	2,581	2,660	47,800	665
2014-10-10	2,650	2,697	2,528	2,684	74,200	671
2014-10-09	2,775	2,775	2,665	2,694	57,900	673.50
2014-10-08	2,723	2,823	2,711	2,728	40,600	682
2014-10-07	2,777	2,924	2,727	2,808	129,800	702
2014-10-06	2,770	2,797	2,710	2,727	91,000	681.75
2014-10-03	2,665	2,789	2,659	2,778	62,200	694.50
2014-10-02	2,880	2,880	2,657	2,665	106,200	666.25
2014-10-01	2,940	2,981	2,904	2,904	48,400	726
2014-09-30	2,980	3,040	2,900	3,010	73,900	752.50
2014-09-29	2,931	2,978	2,894	2,968	39,200	742
2014-09-26	2,913	2,988	2,913	2,930	43,400	732.50
2014-09-25	2,940	2,995	2,903	2,954	110,000	738.50
2014-09-24	2,936	2,941	2,871	2,890	51,100	722.50
2014-09-22	2,992	2,992	2,887	2,956	64,000	739
2014-09-19	3,030	3,030	2,971	2,992	54,600	748
2014-09-18	2,910	2,977	2,901	2,937	43,600	734.25
2014-09-17	2,990	2,990	2,905	2,917	44,700	729.25
2014-09-16	3,050	3,050	2,987	2,993	58,800	748.25
2014-09-12	3,100	3,105	3,010	3,090	48,700	772.50
2014-09-11	3,140	3,170	3,055	3,075	37,900	768.75
2014-09-10	3,125	3,150	3,080	3,135	37,100	783.75
2014-09-09	3,085	3,190	3,045	3,125	77,800	781.25
2014-09-08	2,913	3,075	2,883	3,050	109,800	762.50
2014-09-05	2,980	3,010	2,919	2,937	169,000	734.25
2014-09-04	2,940	3,295	2,925	3,100	264,100	775
2014-09-03	3,105	3,120	2,841	2,902	258,500	725.50
2014-09-02	3,320	3,335	2,991	3,095	324,700	773.75
2014-09-01	3,370	3,460	3,280	3,390	140,000	847.50
2014-08-29	3,250	3,425	3,160	3,310	222,800	827.50
2014-08-28	2,968	3,435	2,968	3,220	317,900	805
2014-08-27	2,955	3,100	2,908	2,958	93,600	739.50
2014-08-26	2,900	3,200	2,900	2,982	162,700	745.50
2014-08-25	2,960	2,965	2,851	2,882	90,300	720.50
2014-08-22	2,875	3,000	2,706	2,900	166,400	725
2014-08-21	2,500	2,599	2,496	2,575	50,100	643.75
2014-08-20	2,466	2,492	2,425	2,466	33,500	616.50
2014-08-19	2,500	2,520	2,413	2,416	35,700	604
2014-08-18	2,475	2,549	2,475	2,502	46,300	625.50
2014-08-15	2,414	2,430	2,400	2,425	14,700	606.25
2014-08-14	2,399	2,446	2,399	2,410	11,000	602.50
2014-08-13	2,452	2,466	2,372	2,399	43,600	599.75
2014-08-12	2,430	2,556	2,430	2,502	101,300	625.50
2014-08-11	2,300	2,429	2,300	2,425	156,800	606.25
2014-08-08	2,290	2,290	2,150	2,242	99,000	560.50
2014-08-07	2,170	2,310	2,170	2,295	193,400	573.75
2014-08-06	2,100	2,155	2,070	2,150	228,900	537.50
2014-08-05	2,010	2,077	1,997	2,041	105,800	510.25
2014-08-04	1,957	2,008	1,957	1,996	30,400	499
2014-08-01	1,950	1,999	1,934	1,987	29,700	496.75
2014-07-31	2,003	2,003	1,971	1,973	22,500	493.25
2014-07-30	1,980	2,003	1,980	1,996	16,300	499
2014-07-29	1,992	2,000	1,983	1,987	21,800	496.75
2014-07-28	2,004	2,004	1,980	1,989	17,100	497.25
2014-07-25	1,989	2,005	1,988	1,999	28,800	499.75
2014-07-24	2,007	2,011	1,975	2,002	56,800	500.50
2014-07-23	1,980	2,015	1,961	2,005	105,800	501.25
2014-07-22	1,941	1,969	1,939	1,951	51,100	487.75
2014-07-18	1,974	1,974	1,863	1,908	65,200	477
2014-07-17	1,930	1,930	1,875	1,894	58,600	473.50
2014-07-16	1,918	1,944	1,896	1,935	34,900	483.75
2014-07-15	1,965	1,982	1,915	1,932	25,300	483
2014-07-14	1,951	1,979	1,860	1,972	36,000	493
2014-07-11	1,994	1,994	1,956	1,966	43,400	491.50
2014-07-10	2,000	2,000	1,978	1,978	19,000	494.50
2014-07-09	1,989	2,005	1,979	1,998	38,100	499.50
2014-07-08	1,998	1,999	1,981	1,989	40,200	497.25
2014-07-07	1,985	2,012	1,975	1,996	50,000	499
2014-07-04	1,990	2,007	1,980	1,993	38,900	498.25
2014-07-03	1,986	2,000	1,976	1,987	31,900	496.75
2014-07-02	1,995	2,011	1,981	1,993	47,000	498.25
2014-07-01	1,990	2,029	1,980	1,991	47,500	497.75
2014-06-30	1,937	2,008	1,935	1,987	31,100	496.75
2014-06-27	1,979	1,993	1,930	1,951	44,600	487.75
2014-06-26	1,976	1,986	1,973	1,978	21,800	494.50
2014-06-25	1,998	2,007	1,986	1,990	46,200	497.50
2014-06-24	2,000	2,004	1,980	1,997	37,300	499.25
2014-06-23	2,029	2,035	1,999	2,004	64,600	501
2014-06-20	2,049	2,049	1,960	1,989	78,100	497.25
2014-06-19	1,961	2,023	1,961	2,001	149,800	500.25
2014-06-18	1,920	1,961	1,910	1,958	96,600	489.50
2014-06-17	1,895	1,916	1,893	1,913	73,200	478.25
2014-06-16	1,910	1,910	1,862	1,891	63,400	472.75
2014-06-13	1,888	1,917	1,875	1,898	71,000	474.50
2014-06-12	1,881	1,890	1,870	1,890	36,700	472.50
2014-06-11	1,856	1,889	1,856	1,881	47,300	470.25
2014-06-10	1,881	1,881	1,860	1,872	50,000	468
2014-06-09	1,890	1,890	1,854	1,877	42,500	469.25
2014-06-06	1,893	1,893	1,822	1,873	71,800	468.25
2014-06-05	1,900	1,904	1,857	1,893	167,800	473.25
2014-06-04	1,855	1,899	1,848	1,885	157,200	471.25
2014-06-03	1,845	1,858	1,829	1,845	90,200	461.25
2014-06-02	1,830	1,848	1,810	1,828	88,900	457
2014-05-30	1,839	1,839	1,801	1,821	105,300	455.25
2014-05-29	1,820	1,852	1,785	1,801	101,000	450.25
2014-05-28	1,824	1,850	1,814	1,836	250,600	459
2014-05-27	1,818	1,825	1,795	1,825	107,600	456.25
2014-05-26	1,800	1,812	1,793	1,807	98,000	451.75
2014-05-23	1,800	1,803	1,769	1,790	93,600	447.50
2014-05-22	1,775	1,808	1,753	1,795	104,600	448.75
2014-05-21	1,709	1,775	1,687	1,775	48,100	443.75
2014-05-20	1,755	1,755	1,703	1,719	33,500	429.75
2014-05-19	1,757	1,770	1,720	1,726	29,600	431.50
2014-05-16	1,738	1,777	1,738	1,758	82,300	439.50
2014-05-15	1,782	1,809	1,765	1,778	32,200	444.50
2014-05-14	1,800	1,818	1,790	1,815	85,700	453.75
2014-05-13	1,782	1,809	1,743	1,804	174,600	451
2014-05-12	1,741	1,782	1,738	1,768	119,200	442
2014-05-09	1,700	1,739	1,696	1,735	62,000	433.75
2014-05-08	1,750	1,788	1,700	1,716	252,700	429
2014-05-07	1,660	1,693	1,630	1,656	22,500	414
2014-05-02	1,685	1,698	1,676	1,698	34,700	424.50
2014-05-01	1,689	1,689	1,620	1,675	80,800	418.75
2014-04-30	1,620	1,714	1,593	1,649	258,700	412.25
2014-04-28	1,700	1,716	1,606	1,606	186,700	401.50
2014-04-25	1,701	1,728	1,680	1,720	112,300	430
2014-04-24	1,720	1,734	1,670	1,684	80,500	421
2014-04-23	1,720	1,730	1,645	1,713	67,000	428.25
2014-04-22	1,701	1,729	1,680	1,723	28,300	430.75
2014-04-21	1,730	1,770	1,682	1,716	94,400	429
2014-04-18	1,720	1,739	1,647	1,738	74,700	434.50
2014-04-17	1,647	1,713	1,628	1,713	107,500	428.25
2014-04-16	1,602	1,649	1,585	1,615	65,200	403.75
2014-04-15	1,622	1,641	1,536	1,602	111,000	400.50
2014-04-14	1,631	1,658	1,611	1,611	48,800	402.75
2014-04-11	1,630	1,671	1,619	1,655	89,500	413.75
2014-04-10	1,673	1,697	1,620	1,671	70,400	417.75
2014-04-09	1,663	1,699	1,653	1,685	45,000	421.25
2014-04-08	1,675	1,730	1,655	1,700	79,100	425
2014-04-07	1,700	1,760	1,671	1,704	116,200	426
2014-04-04	1,690	1,730	1,689	1,730	96,900	432.50
2014-04-03	1,650	1,697	1,641	1,678	97,900	419.50
2014-04-02	1,645	1,669	1,624	1,628	43,700	407
2014-04-01	1,688	1,688	1,628	1,645	41,600	411.25
2014-03-31	1,610	1,693	1,584	1,693	80,400	423.25
2014-03-28	1,629	1,629	1,580	1,610	18,300	402.50
2014-03-27	1,512	1,644	1,468	1,644	111,100	411
2014-03-26	1,550	1,596	1,530	1,550	85,600	387.50
2014-03-25	1,516	1,563	1,500	1,532	53,500	383
2014-03-24	1,569	1,569	1,513	1,518	57,100	379.50
2014-03-20	1,640	1,642	1,550	1,552	132,200	388
2014-03-19	1,750	1,750	1,628	1,656	236,800	414
2014-03-18	1,754	1,789	1,700	1,723	236,300	430.75
2014-03-17	1,757	1,794	1,685	1,735	271,700	433.75
2014-03-14	1,819	1,844	1,744	1,776	886,400	444
2014-03-13	1,799	1,975	1,766	1,899	5,815,100	474.75

分割・併合履歴： [2015-12-28]1株→4株