1. HOME >
  2. 株価時系列 >
  3. 4246 >
  4. 2016年

4246 ダイキョーニシカワ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4981,5061,4701,502147,1001,502
2016-12-291,5001,5221,4911,501204,8001,501
2016-12-281,5081,5181,5041,515149,7001,515
2016-12-271,4371,5091,4371,506201,8001,506
2016-12-261,4671,4791,4421,443117,4001,443
2016-12-221,4841,4881,4671,484149,6001,484
2016-12-211,5201,5201,4681,478152,5001,478
2016-12-201,5341,5341,5081,524151,4001,524
2016-12-191,5101,5341,5051,514198,4001,514
2016-12-161,4971,5341,4941,512299,7001,512
2016-12-151,4531,4941,4491,490370,3001,490
2016-12-141,4121,4571,4011,454253,9001,454
2016-12-131,4221,4501,4161,427193,8001,427
2016-12-121,4531,4601,4081,416232,6001,416
2016-12-091,4521,4641,4261,443200,7001,443
2016-12-081,4391,4641,4301,449210,1001,449
2016-12-071,4121,4211,3981,410184,9001,410
2016-12-061,4331,4561,4051,411228,7001,411
2016-12-051,4201,4201,3911,405124,5001,405
2016-12-021,4531,4751,4151,420440,7001,420
2016-12-011,4361,4771,4291,456216,1001,456
2016-11-301,4231,4311,4091,420178,0001,420
2016-11-291,4171,4231,3971,404183,7001,404
2016-11-281,4511,4581,4171,435211,4001,435
2016-11-251,4451,4781,4421,452259,3001,452
2016-11-241,4321,4451,4091,438161,7001,438
2016-11-221,3951,4231,3921,416202,3001,416
2016-11-211,3951,4061,3851,391174,2001,391
2016-11-181,3541,3881,3411,381346,0001,381
2016-11-171,3391,3401,3121,321187,0001,321
2016-11-161,3251,3581,3251,346260,0001,346
2016-11-151,2911,3071,2851,305216,1001,305
2016-11-141,2611,3051,2511,274331,0001,274
2016-11-111,2351,2731,2181,237290,2001,237
2016-11-101,4001,4071,1381,228941,6001,228
2016-11-091,3521,3521,2001,221280,3001,221
2016-11-081,3501,3581,3201,324128,9001,324
2016-11-071,3431,3681,3311,366159,8001,366
2016-11-041,3301,3351,2971,320301,0001,320
2016-11-021,3451,3451,3281,335250,3001,335
2016-11-011,3591,3741,3391,363175,0001,363
2016-10-311,3531,3661,3431,356202,0001,356
2016-10-281,3561,3601,3351,343893,2001,343
2016-10-271,3571,3671,3271,338292,9001,338
2016-10-261,3501,3661,3391,357283,1001,357
2016-10-251,3401,3591,3361,341263,8001,341
2016-10-241,3261,3451,3231,342303,5001,342
2016-10-211,3441,3561,3331,335340,0001,335
2016-10-201,3301,3601,3281,344243,0001,344
2016-10-191,3211,3381,3131,321275,0001,321
2016-10-171,3161,3501,3001,348212,1001,348
2016-10-131,2771,3021,2711,279338,4001,279
2016-10-121,2701,2841,2631,270398,2001,270
2016-10-111,2821,3301,2511,287372,9001,287
2016-10-071,2541,2891,2501,254233,9001,254
2016-10-061,2501,2591,2381,253278,0001,253
2016-10-051,2651,2731,2451,257232,6001,257
2016-10-041,2501,2661,2251,254264,9001,254
2016-10-031,2561,2661,2471,252165,8001,252
2016-09-301,2411,2651,2311,241385,1001,241
2016-09-291,2761,2911,2501,256319,6001,256
2016-09-281,2851,2911,2471,257236,9001,257
2016-09-271,2261,2621,2081,261144,8001,261
2016-09-261,2651,2781,2351,240191,6001,240
2016-09-231,2391,2781,2251,261281,1001,261
2016-09-211,2061,2601,1951,252337,5001,252
2016-09-201,1861,2191,1661,209370,5001,209
2016-09-161,1881,1931,1781,187333,9001,187
2016-09-151,1821,1971,1771,189184,2001,189
2016-09-141,2051,2051,1881,192121,4001,192
2016-09-131,2151,2361,2051,207205,7001,207
2016-09-121,1791,2131,1741,207181,1001,207
2016-09-091,2101,2171,1861,200212,1001,200
2016-09-081,2001,2121,1841,205197,1001,205
2016-09-071,1601,1971,1521,190242,0001,190
2016-09-061,1361,1791,1341,172215,4001,172
2016-09-051,1351,1631,1211,122215,1001,122
2016-09-021,1141,1301,1001,117174,8001,117
2016-09-011,1091,1241,0991,113331,5001,113
2016-08-311,0831,1141,0681,106331,5001,106
2016-08-301,0421,0671,0351,063133,8001,063
2016-08-291,0681,1031,0401,048387,9001,048
2016-08-261,0331,0551,0261,043192,8001,043
2016-08-251,0101,0401,0091,034128,4001,034
2016-08-241,0451,0491,0201,025144,6001,025
2016-08-231,0251,0461,0251,036153,2001,036
2016-08-221,0161,0371,0161,034120,2001,034
2016-08-191,0281,0319991,016309,4001,016
2016-08-189981,0289931,014330,4001,014
2016-08-171,0041,0129951,006251,1001,006
2016-08-161,0271,0491,0031,003295,3001,003
2016-08-151,0381,0381,0031,004348,6001,004
2016-08-121,0501,0681,0291,051418,4001,051
2016-08-101,0031,0449821,038715,0001,038
2016-08-091,0391,0419941,009928,8001,009
2016-08-081,0371,0821,0221,049852,6001,049
2016-08-051,1011,1031,0011,0211,095,0001,021
2016-08-041,2141,2211,0831,1091,074,1001,109
2016-08-031,3501,3711,3381,348341,6001,348
2016-08-021,4491,4551,3941,401191,2001,401
2016-08-011,4981,5021,4611,476324,7001,476
2016-07-291,4291,4851,4171,476302,3001,476
2016-07-281,4371,4481,4221,436138,6001,436
2016-07-271,4101,4441,4021,437202,7001,437
2016-07-261,4271,4271,3891,396134,4001,396
2016-07-251,4441,4681,4361,444256,2001,444
2016-07-221,3891,4251,3831,414319,8001,414
2016-07-211,3901,4101,3831,409374,5001,409
2016-07-201,3581,3651,3021,360499,8001,360
2016-07-191,3171,3261,2841,324292,9001,324
2016-07-151,2941,3321,2861,292589,0001,292
2016-07-141,2501,2681,2291,264321,9001,264
2016-07-131,2641,2761,2431,251508,6001,251
2016-07-121,1661,2011,1601,190301,2001,190
2016-07-111,1421,1511,1311,136425,6001,136
2016-07-081,1771,1971,1201,126382,5001,126
2016-07-071,1971,1971,1461,151387,5001,151
2016-07-061,2171,2241,1861,201218,8001,201
2016-07-051,2551,2761,2351,238152,5001,238
2016-07-041,2931,2931,2501,256335,6001,256
2016-07-011,2961,3101,2751,286190,8001,286
2016-06-301,2871,3021,2631,289413,1001,289
2016-06-291,2801,3251,2431,299446,1001,299
2016-06-281,2401,2651,2131,255499,7001,255
2016-06-271,3121,3381,2361,248613,8001,248
2016-06-241,4351,4471,2531,311514,2001,311
2016-06-231,4161,4171,3761,413339,6001,413
2016-06-221,4481,4551,3801,397479,8001,397
2016-06-211,4291,4381,3931,434397,5001,434
2016-06-201,4801,4981,4321,442503,3001,442
2016-06-171,4541,4891,4411,477392,1001,477
2016-06-161,5401,5401,4401,445396,9001,445
2016-06-151,4991,5381,4701,525293,6001,525
2016-06-141,5591,5621,4791,502348,2001,502
2016-06-131,5841,6031,5471,590478,8001,590
2016-06-101,5771,6291,5711,623681,5001,623
2016-06-091,5251,5661,5131,547320,4001,547
2016-06-081,5801,5801,5501,565277,4001,565
2016-06-071,5131,5191,4931,505223,3001,505
2016-06-061,4721,5111,4601,502259,7001,502
2016-06-031,5411,5561,4901,503320,8001,503
2016-06-021,5471,5771,5261,535316,7001,535
2016-06-011,5711,5951,5451,561240,4001,561
2016-05-311,5341,6031,5111,603713,8001,603
2016-05-301,4921,5341,4851,528184,1001,528
2016-05-271,5061,5121,4731,504206,6001,504
2016-05-261,4581,5041,4461,496658,4001,496
2016-05-251,4361,4431,4091,421236,8001,421
2016-05-241,4281,4461,4171,436280,0001,436
2016-05-231,4021,4371,3831,429279,9001,429
2016-05-201,3891,4061,3691,404294,1001,404
2016-05-191,3771,3781,3411,366343,0001,366
2016-05-181,3351,3761,3081,365595,2001,365
2016-05-171,3571,3581,3221,340439,5001,340
2016-05-161,3231,3611,3121,318457,7001,318
2016-05-131,3581,3671,3211,328706,1001,328
2016-05-121,3571,4101,2511,3571,993,5001,357
2016-05-111,5151,5251,4901,507436,7001,507
2016-05-101,4151,4911,4111,484470,8001,484
2016-05-091,4741,4791,4001,409596,3001,409
2016-05-061,4951,5021,4501,477469,4001,477
2016-05-021,4691,5011,4221,450419,6001,450
2016-04-281,6001,6101,5241,529413,4001,529
2016-04-271,6071,6251,5841,600334,5001,600
2016-04-261,6021,6081,5761,601331,3001,601
2016-04-251,6281,6291,5951,620329,8001,620
2016-04-221,6121,6181,5591,616457,6001,616
2016-04-211,6331,6341,5991,613279,0001,613
2016-04-201,6271,6391,6061,610302,4001,610
2016-04-191,6201,6361,6001,623378,4001,623
2016-04-181,5601,6011,5551,571491,9001,571
2016-04-151,5781,6321,5661,613640,8001,613
2016-04-141,5411,5981,5371,594746,7001,594
2016-04-131,4801,5171,4751,515391,7001,515
2016-04-121,4611,4701,4171,446588,3001,446
2016-04-111,4911,5001,4381,464242,7001,464
2016-04-081,4851,5271,4511,499385,4001,499
2016-04-071,5461,5671,4851,504394,4001,504
2016-04-061,4911,5651,4881,554501,6001,554
2016-04-051,5991,6001,4831,495462,4001,495
2016-04-041,5851,6141,5581,585491,4001,585
2016-04-011,6181,6181,5761,589752,9001,589
2016-03-311,6001,6421,5941,615716,0001,615
2016-03-301,5591,6031,5491,593568,4001,593
2016-03-291,5501,5741,5431,558252,2001,558
2016-03-281,5511,5681,5391,555263,9001,555
2016-03-251,5711,5721,5261,540326,8001,540
2016-03-241,5501,5851,5411,572374,8001,572
2016-03-231,5441,5801,5401,552558,8001,552
2016-03-221,5141,5601,5101,536466,9001,536
2016-03-181,5191,5251,4781,492558,8001,492
2016-03-171,5441,5591,5101,530541,2001,530
2016-03-161,5271,5591,5231,540524,2001,540
2016-03-151,5301,5471,5141,534616,4001,534
2016-03-141,5361,5491,5101,535582,5001,535
2016-03-111,5141,5381,5021,521669,0001,521
2016-03-101,5131,5481,5001,522748,6001,522
2016-03-091,5251,5331,4851,511695,9001,511
2016-03-081,4931,5241,4861,506928,2001,506
2016-03-071,5221,5891,4631,4961,236,5001,496
2016-03-041,4801,5241,4621,5061,841,9001,506
2016-03-031,4581,4931,4361,4913,497,1001,491
2016-03-021,5841,6131,5611,574568,5001,574
2016-03-011,6111,6301,5621,585492,6001,585
2016-02-291,6001,6701,5651,648536,9001,648
2016-02-261,5671,6351,5621,615400,3001,615
2016-02-251,4701,5681,4621,527778,1001,527
2016-02-241,5071,5181,4331,474581,5001,474
2016-02-231,5441,5531,5061,527266,2001,527
2016-02-221,4991,5541,4941,534230,2001,534
2016-02-191,6101,6101,4711,506378,3001,506
2016-02-181,6021,6801,6021,612452,5001,612
2016-02-171,6301,6881,5401,581547,5001,581
2016-02-161,8001,8231,7591,764186,8001,764
2016-02-151,8451,8511,7711,826189,3001,826
2016-02-121,6551,8331,6311,792498,1001,792
2016-02-101,7451,8961,7411,772532,8001,772
2016-02-091,7291,7451,6471,707256,1001,707
2016-02-081,7611,7861,7421,773189,1001,773
2016-02-051,8041,8241,7711,807149,0001,807
2016-02-041,9321,9351,8361,840126,3001,840
2016-02-032,0222,0381,9401,972113,7001,972
2016-02-022,0682,1012,0502,072158,5002,072
2016-02-012,0992,1152,0192,096361,4002,096
2016-01-291,8461,9501,8091,940224,6001,940
2016-01-281,7651,9391,7521,883411,7001,883
2016-01-271,8001,8271,7421,768333,3001,768
2016-01-261,8001,8341,7861,805197,5001,805
2016-01-251,9011,9101,8311,860246,3001,860
2016-01-221,8141,8991,8041,891175,9001,891
2016-01-211,9001,9071,7871,787263,0001,787
2016-01-201,9241,9341,7831,793190,5001,793
2016-01-191,9071,9421,8861,924194,7001,924
2016-01-181,8411,9431,8401,921169,3001,921
2016-01-151,9191,9541,8641,876189,9001,876
2016-01-141,9021,9121,8301,886202,4001,886
2016-01-131,9562,0181,9211,942256,2001,942
2016-01-121,9241,9621,8991,917203,3001,917
2016-01-081,9501,9881,9181,951217,9001,951
2016-01-072,0302,0711,9691,990200,0001,990
2016-01-062,0402,1012,0102,047179,0002,047
2016-01-052,1142,1212,0542,061220,1002,061
2016-01-042,2622,2622,0762,082402,2002,082

分割・併合履歴 ： [2015-12-28]1株→4株