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
