4246 ダイキョーニシカワ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,089	1,107	1,075	1,082	153,600	1,082
2018-12-27	1,073	1,093	1,064	1,088	202,400	1,088
2018-12-26	1,012	1,036	1,007	1,030	204,600	1,030
2018-12-25	973	1,004	960	987	137,300	987
2018-12-21	1,091	1,096	1,058	1,063	220,900	1,063
2018-12-20	1,115	1,128	1,084	1,084	279,600	1,084
2018-12-19	1,094	1,118	1,092	1,105	188,800	1,105
2018-12-18	1,087	1,123	1,078	1,099	153,400	1,099
2018-12-17	1,127	1,143	1,104	1,105	253,900	1,105
2018-12-14	1,161	1,161	1,098	1,128	259,600	1,128
2018-12-13	1,121	1,159	1,119	1,148	202,000	1,148
2018-12-12	1,090	1,133	1,088	1,114	172,000	1,114
2018-12-11	1,102	1,107	1,075	1,075	151,700	1,075
2018-12-10	1,116	1,132	1,102	1,106	121,600	1,106
2018-12-07	1,128	1,157	1,128	1,146	227,600	1,146
2018-12-06	1,166	1,166	1,126	1,140	174,100	1,140
2018-12-05	1,143	1,180	1,143	1,162	293,600	1,162
2018-12-04	1,198	1,200	1,161	1,161	240,200	1,161
2018-12-03	1,171	1,194	1,171	1,190	237,200	1,190
2018-11-30	1,130	1,151	1,126	1,148	201,300	1,148
2018-11-29	1,136	1,141	1,125	1,131	241,600	1,131
2018-11-28	1,112	1,124	1,096	1,119	241,700	1,119
2018-11-27	1,083	1,106	1,063	1,103	262,800	1,103
2018-11-26	1,029	1,060	1,029	1,053	347,900	1,053
2018-11-22	1,002	1,021	992	1,021	359,100	1,021
2018-11-21	961	990	961	987	182,500	987
2018-11-20	960	995	954	989	313,600	989
2018-11-19	1,006	1,007	974	983	222,900	983
2018-11-16	999	1,025	992	1,013	334,500	1,013
2018-11-15	988	1,015	981	999	222,200	999
2018-11-14	960	1,004	956	985	427,500	985
2018-11-13	990	991	967	984	353,500	984
2018-11-12	1,027	1,035	1,016	1,026	303,300	1,026
2018-11-09	1,113	1,120	1,053	1,057	285,800	1,057
2018-11-08	1,076	1,159	1,076	1,125	459,400	1,125
2018-11-07	1,087	1,139	1,071	1,083	689,700	1,083
2018-11-06	1,088	1,107	1,081	1,107	102,700	1,107
2018-11-05	1,100	1,109	1,085	1,086	108,500	1,086
2018-11-02	1,070	1,121	1,070	1,115	221,900	1,115
2018-11-01	1,080	1,094	1,070	1,076	206,300	1,076
2018-10-31	1,049	1,095	1,048	1,080	272,700	1,080
2018-10-30	1,043	1,064	1,027	1,051	266,600	1,051
2018-10-29	1,042	1,079	1,039	1,039	149,000	1,039
2018-10-26	1,043	1,075	1,038	1,050	230,500	1,050
2018-10-25	1,063	1,073	1,047	1,049	148,400	1,049
2018-10-24	1,100	1,125	1,096	1,107	234,200	1,107
2018-10-23	1,120	1,124	1,085	1,085	141,700	1,085
2018-10-22	1,100	1,124	1,090	1,118	106,500	1,118
2018-10-19	1,128	1,128	1,102	1,112	101,200	1,112
2018-10-18	1,147	1,153	1,131	1,134	134,900	1,134
2018-10-17	1,147	1,172	1,135	1,156	215,400	1,156
2018-10-16	1,100	1,125	1,095	1,121	230,900	1,121
2018-10-15	1,121	1,130	1,104	1,104	158,500	1,104
2018-10-12	1,073	1,153	1,073	1,135	346,400	1,135
2018-10-11	1,109	1,158	1,101	1,133	280,400	1,133
2018-10-10	1,211	1,217	1,186	1,199	198,100	1,199
2018-10-09	1,252	1,252	1,203	1,211	232,800	1,211
2018-10-05	1,291	1,295	1,262	1,269	142,200	1,269
2018-10-04	1,294	1,311	1,283	1,307	157,700	1,307
2018-10-03	1,323	1,326	1,278	1,282	175,000	1,282
2018-10-02	1,315	1,368	1,315	1,322	228,000	1,322
2018-10-01	1,305	1,320	1,287	1,296	174,700	1,296
2018-09-28	1,330	1,353	1,313	1,313	350,100	1,313
2018-09-27	1,340	1,377	1,311	1,314	330,500	1,314
2018-09-26	1,338	1,370	1,334	1,370	235,700	1,370
2018-09-25	1,352	1,357	1,329	1,355	256,800	1,355
2018-09-21	1,359	1,381	1,355	1,362	264,300	1,362
2018-09-20	1,361	1,365	1,330	1,338	191,100	1,338
2018-09-19	1,362	1,379	1,354	1,358	210,900	1,358
2018-09-18	1,303	1,353	1,289	1,351	236,800	1,351
2018-09-14	1,300	1,327	1,300	1,322	296,000	1,322
2018-09-13	1,286	1,306	1,281	1,294	114,200	1,294
2018-09-12	1,300	1,305	1,263	1,288	192,200	1,288
2018-09-11	1,299	1,309	1,281	1,298	133,400	1,298
2018-09-10	1,265	1,306	1,265	1,294	206,900	1,294
2018-09-07	1,277	1,287	1,264	1,284	179,200	1,284
2018-09-06	1,317	1,324	1,293	1,297	193,700	1,297
2018-09-05	1,331	1,344	1,307	1,321	188,500	1,321
2018-09-04	1,329	1,365	1,328	1,338	220,000	1,338
2018-09-03	1,377	1,387	1,328	1,340	325,900	1,340
2018-08-31	1,359	1,408	1,359	1,381	601,400	1,381
2018-08-30	1,476	1,496	1,437	1,441	227,400	1,441
2018-08-29	1,464	1,475	1,453	1,465	288,600	1,465
2018-08-28	1,430	1,503	1,430	1,467	456,200	1,467
2018-08-27	1,460	1,468	1,433	1,446	380,500	1,446
2018-08-24	1,490	1,502	1,455	1,462	164,400	1,462
2018-08-23	1,480	1,491	1,456	1,460	247,400	1,460
2018-08-22	1,470	1,529	1,458	1,518	236,900	1,518
2018-08-21	1,507	1,507	1,451	1,462	196,400	1,462
2018-08-20	1,483	1,509	1,473	1,477	145,000	1,477
2018-08-17	1,490	1,534	1,483	1,523	115,600	1,523
2018-08-16	1,503	1,519	1,486	1,501	238,000	1,501
2018-08-15	1,575	1,590	1,527	1,533	111,100	1,533
2018-08-14	1,568	1,615	1,553	1,591	314,100	1,591
2018-08-13	1,570	1,574	1,506	1,528	362,900	1,528
2018-08-10	1,609	1,612	1,564	1,604	302,700	1,604
2018-08-09	1,580	1,658	1,560	1,627	598,500	1,627
2018-08-08	1,729	1,747	1,715	1,734	245,800	1,734
2018-08-07	1,691	1,733	1,673	1,730	157,700	1,730
2018-08-06	1,627	1,691	1,627	1,685	212,400	1,685
2018-08-03	1,650	1,650	1,611	1,617	90,900	1,617
2018-08-02	1,660	1,676	1,631	1,636	104,600	1,636
2018-08-01	1,662	1,662	1,633	1,649	105,100	1,649
2018-07-31	1,612	1,687	1,612	1,656	284,400	1,656
2018-07-30	1,648	1,707	1,644	1,692	156,100	1,692
2018-07-27	1,618	1,671	1,613	1,653	123,600	1,653
2018-07-26	1,605	1,630	1,571	1,624	133,000	1,624
2018-07-25	1,551	1,575	1,541	1,565	163,700	1,565
2018-07-24	1,563	1,577	1,524	1,530	170,300	1,530
2018-07-23	1,537	1,561	1,534	1,546	260,200	1,546
2018-07-20	1,600	1,600	1,567	1,577	115,900	1,577
2018-07-19	1,585	1,607	1,582	1,594	107,100	1,594
2018-07-18	1,583	1,597	1,561	1,572	77,800	1,572
2018-07-17	1,559	1,583	1,559	1,563	116,400	1,563
2018-07-13	1,540	1,556	1,525	1,554	104,500	1,554
2018-07-12	1,530	1,554	1,520	1,534	179,700	1,534
2018-07-11	1,586	1,591	1,527	1,541	170,100	1,541
2018-07-10	1,620	1,644	1,595	1,595	224,200	1,595
2018-07-09	1,607	1,616	1,593	1,598	220,200	1,598
2018-07-06	1,586	1,606	1,585	1,601	100,100	1,601
2018-07-05	1,590	1,613	1,576	1,586	178,700	1,586
2018-07-04	1,580	1,610	1,572	1,595	186,300	1,595
2018-07-03	1,596	1,616	1,573	1,588	152,500	1,588
2018-07-02	1,620	1,637	1,588	1,591	165,100	1,591
2018-06-29	1,628	1,633	1,609	1,623	144,900	1,623
2018-06-28	1,674	1,675	1,635	1,637	126,300	1,637
2018-06-27	1,673	1,697	1,657	1,681	209,000	1,681
2018-06-26	1,644	1,667	1,623	1,666	136,700	1,666
2018-06-25	1,653	1,664	1,638	1,643	89,300	1,643
2018-06-22	1,638	1,660	1,625	1,659	202,700	1,659
2018-06-21	1,666	1,685	1,654	1,654	134,000	1,654
2018-06-20	1,683	1,685	1,636	1,674	169,100	1,674
2018-06-19	1,702	1,709	1,674	1,674	177,700	1,674
2018-06-18	1,734	1,740	1,679	1,692	179,400	1,692
2018-06-15	1,773	1,781	1,719	1,728	185,300	1,728
2018-06-14	1,761	1,761	1,730	1,731	138,200	1,731
2018-06-13	1,743	1,768	1,740	1,749	106,300	1,749
2018-06-12	1,752	1,770	1,735	1,742	143,400	1,742
2018-06-11	1,759	1,763	1,733	1,751	208,300	1,751
2018-06-08	1,762	1,784	1,755	1,762	214,300	1,762
2018-06-07	1,777	1,808	1,777	1,783	223,000	1,783
2018-06-06	1,736	1,760	1,726	1,750	261,200	1,750
2018-06-05	1,751	1,763	1,735	1,751	213,100	1,751
2018-06-04	1,721	1,769	1,716	1,757	306,400	1,757
2018-06-01	1,742	1,767	1,728	1,761	201,300	1,761
2018-05-31	1,792	1,806	1,758	1,762	296,700	1,762
2018-05-30	1,849	1,858	1,781	1,786	273,200	1,786
2018-05-29	1,919	1,928	1,835	1,849	139,700	1,849
2018-05-28	1,907	1,933	1,868	1,876	263,100	1,876
2018-05-25	1,926	1,946	1,893	1,898	224,400	1,898
2018-05-24	2,038	2,042	1,922	1,931	282,000	1,931
2018-05-23	2,016	2,036	2,002	2,033	230,100	2,033
2018-05-22	2,049	2,066	2,013	2,022	184,600	2,022
2018-05-21	1,980	2,006	1,962	2,001	120,000	2,001
2018-05-18	1,970	2,032	1,964	1,985	433,100	1,985
2018-05-17	1,920	1,935	1,903	1,929	150,100	1,929
2018-05-16	1,873	1,919	1,869	1,907	158,400	1,907
2018-05-15	1,865	1,890	1,858	1,866	210,100	1,866
2018-05-14	1,815	1,862	1,798	1,860	219,500	1,860
2018-05-11	1,721	1,835	1,705	1,810	487,100	1,810
2018-05-10	1,901	1,921	1,892	1,912	105,100	1,912
2018-05-09	1,900	1,924	1,900	1,904	150,500	1,904
2018-05-08	1,873	1,916	1,861	1,892	221,900	1,892
2018-05-07	1,901	1,917	1,886	1,892	230,700	1,892
2018-05-02	1,941	1,945	1,912	1,918	202,900	1,918
2018-05-01	1,999	2,000	1,935	1,942	207,000	1,942
2018-04-27	1,981	1,986	1,958	1,971	145,000	1,971
2018-04-26	1,980	1,998	1,967	1,973	135,200	1,973
2018-04-25	1,953	1,988	1,939	1,977	135,800	1,977
2018-04-24	1,938	1,973	1,930	1,971	86,200	1,971
2018-04-23	1,939	1,954	1,934	1,942	109,400	1,942
2018-04-20	1,918	1,946	1,905	1,931	240,300	1,931
2018-04-19	1,971	1,977	1,910	1,912	277,000	1,912
2018-04-18	1,950	1,984	1,935	1,964	323,300	1,964
2018-04-17	1,908	1,927	1,900	1,908	105,700	1,908
2018-04-16	1,900	1,934	1,891	1,930	192,600	1,930
2018-04-13	1,850	1,898	1,850	1,892	267,500	1,892
2018-04-12	1,849	1,855	1,832	1,835	200,200	1,835
2018-04-11	1,870	1,891	1,849	1,859	344,400	1,859
2018-04-10	1,811	1,842	1,803	1,828	234,000	1,828
2018-04-09	1,850	1,860	1,829	1,836	214,900	1,836
2018-04-06	1,855	1,897	1,849	1,875	246,600	1,875
2018-04-05	1,835	1,847	1,817	1,837	112,500	1,837
2018-04-04	1,792	1,818	1,778	1,809	167,400	1,809
2018-04-03	1,756	1,789	1,742	1,774	137,200	1,774
2018-03-30	1,739	1,752	1,729	1,744	84,400	1,744
2018-03-29	1,736	1,746	1,696	1,714	106,100	1,714
2018-03-28	1,709	1,713	1,686	1,711	105,100	1,711
2018-03-27	1,669	1,726	1,669	1,726	161,900	1,726
2018-03-26	1,618	1,648	1,610	1,648	138,900	1,648
2018-03-23	1,664	1,671	1,647	1,658	341,600	1,658
2018-03-22	1,699	1,718	1,677	1,709	139,900	1,709
2018-03-20	1,680	1,701	1,674	1,688	124,300	1,688
2018-03-19	1,679	1,704	1,672	1,677	101,800	1,677
2018-03-16	1,736	1,737	1,691	1,700	160,900	1,700
2018-03-15	1,732	1,741	1,708	1,739	180,600	1,739
2018-03-14	1,730	1,734	1,705	1,712	189,000	1,712
2018-03-13	1,727	1,730	1,693	1,730	150,700	1,730
2018-03-12	1,702	1,740	1,689	1,732	196,100	1,732
2018-03-09	1,667	1,671	1,645	1,662	316,100	1,662
2018-03-08	1,682	1,691	1,626	1,641	425,200	1,641
2018-03-07	1,675	1,709	1,654	1,689	410,700	1,689
2018-03-06	1,696	1,714	1,677	1,704	393,600	1,704
2018-03-05	1,704	1,710	1,648	1,673	378,700	1,673
2018-03-02	1,747	1,754	1,706	1,719	327,500	1,719
2018-03-01	1,811	1,821	1,780	1,787	289,000	1,787
2018-02-28	1,835	1,865	1,823	1,839	299,000	1,839
2018-02-27	1,831	1,880	1,822	1,875	255,100	1,875
2018-02-26	1,833	1,862	1,809	1,855	375,000	1,855
2018-02-23	1,878	1,878	1,806	1,821	497,700	1,821
2018-02-22	1,881	1,908	1,880	1,898	334,400	1,898
2018-02-21	1,857	1,894	1,843	1,880	255,200	1,880
2018-02-20	1,840	1,848	1,815	1,845	204,800	1,845
2018-02-19	1,788	1,842	1,774	1,839	221,600	1,839
2018-02-16	1,776	1,790	1,757	1,765	287,600	1,765
2018-02-15	1,703	1,794	1,699	1,742	470,700	1,742
2018-02-14	1,663	1,675	1,638	1,655	431,800	1,655
2018-02-13	1,698	1,698	1,635	1,663	338,400	1,663
2018-02-09	1,635	1,692	1,634	1,665	256,200	1,665
2018-02-08	1,746	1,762	1,674	1,713	604,400	1,713
2018-02-07	1,681	1,718	1,638	1,644	203,400	1,644
2018-02-06	1,610	1,687	1,570	1,665	224,900	1,665
2018-02-05	1,792	1,793	1,762	1,770	150,800	1,770
2018-02-02	1,812	1,844	1,812	1,834	124,700	1,834
2018-02-01	1,780	1,843	1,774	1,841	193,700	1,841
2018-01-31	1,807	1,813	1,775	1,775	326,900	1,775
2018-01-30	1,849	1,860	1,805	1,807	238,800	1,807
2018-01-29	1,861	1,866	1,847	1,852	139,400	1,852
2018-01-26	1,848	1,862	1,843	1,845	170,500	1,845
2018-01-25	1,865	1,873	1,841	1,860	227,000	1,860
2018-01-24	1,850	1,878	1,842	1,858	127,300	1,858
2018-01-23	1,851	1,862	1,839	1,855	167,000	1,855
2018-01-22	1,846	1,851	1,826	1,843	171,300	1,843
2018-01-19	1,840	1,857	1,834	1,855	128,500	1,855
2018-01-18	1,890	1,894	1,837	1,838	217,600	1,838
2018-01-17	1,879	1,888	1,860	1,880	175,000	1,880
2018-01-16	1,882	1,894	1,866	1,884	151,400	1,884
2018-01-15	1,893	1,906	1,872	1,873	170,800	1,873
2018-01-12	1,876	1,894	1,867	1,883	175,800	1,883
2018-01-11	1,880	1,895	1,856	1,888	179,500	1,888
2018-01-10	1,897	1,916	1,885	1,888	90,700	1,888
2018-01-09	1,916	1,935	1,884	1,896	162,000	1,896
2018-01-05	1,869	1,894	1,869	1,892	104,800	1,892
2018-01-04	1,847	1,860	1,828	1,859	121,100	1,859

分割・併合履歴： [2015-12-28]1株→4株