4246 ダイキョーニシカワ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	582	590	577	585	45,900	585
2021-12-29	576	589	575	589	84,700	589
2021-12-28	573	575	567	575	81,700	575
2021-12-27	570	573	564	569	67,100	569
2021-12-24	570	578	570	578	61,300	578
2021-12-23	566	570	561	565	62,800	565
2021-12-22	561	561	554	557	48,700	557
2021-12-21	556	563	556	557	77,800	557
2021-12-20	569	570	545	546	164,100	546
2021-12-17	563	578	562	571	209,100	571
2021-12-16	565	568	559	562	114,700	562
2021-12-15	551	558	548	557	124,700	557
2021-12-14	548	555	544	551	121,500	551
2021-12-13	561	563	549	553	81,800	553
2021-12-10	556	562	554	554	75,500	554
2021-12-09	565	568	556	556	64,800	556
2021-12-08	562	570	560	566	108,500	566
2021-12-07	550	564	547	561	125,300	561
2021-12-06	547	555	540	541	113,700	541
2021-12-03	533	547	531	547	77,900	547
2021-12-02	525	530	521	523	99,300	523
2021-12-01	544	544	526	529	132,300	529
2021-11-30	528	539	525	537	1,403,800	537
2021-11-29	532	543	523	526	285,800	526
2021-11-26	560	563	532	539	367,200	539
2021-11-25	563	575	562	570	148,500	570
2021-11-24	570	578	563	563	141,400	563
2021-11-22	561	578	559	567	209,400	567
2021-11-19	557	575	553	571	140,900	571
2021-11-18	544	562	544	558	190,900	558
2021-11-17	558	558	544	544	203,600	544
2021-11-16	564	570	551	553	199,500	553
2021-11-15	586	588	564	569	303,000	569
2021-11-12	647	647	584	584	453,800	584
2021-11-11	661	670	634	647	108,900	647
2021-11-10	693	695	664	670	143,300	670
2021-11-09	700	700	687	687	66,700	687
2021-11-08	695	700	686	700	69,600	700
2021-11-05	679	693	679	691	73,100	691
2021-11-04	688	694	675	675	175,200	675
2021-11-02	695	695	677	679	48,000	679
2021-11-01	686	695	679	695	101,700	695
2021-10-29	687	687	671	682	64,900	682
2021-10-28	678	686	673	686	75,200	686
2021-10-27	685	685	673	677	43,700	677
2021-10-26	681	686	679	685	42,200	685
2021-10-25	675	685	671	672	64,700	672
2021-10-22	664	687	662	675	142,600	675
2021-10-21	684	690	680	684	113,400	684
2021-10-20	680	683	675	678	101,000	678
2021-10-19	680	683	669	670	92,700	670
2021-10-18	670	677	665	677	79,200	677
2021-10-15	655	669	651	669	94,900	669
2021-10-14	648	653	642	652	63,300	652
2021-10-13	652	655	645	650	76,500	650
2021-10-12	653	657	648	651	68,400	651
2021-10-11	645	654	645	653	87,000	653
2021-10-08	649	653	644	645	75,000	645
2021-10-07	640	643	634	636	85,100	636
2021-10-06	648	653	637	640	113,900	640
2021-10-05	646	658	643	643	198,200	643
2021-10-04	648	654	642	647	107,000	647
2021-10-01	650	654	635	640	188,300	640
2021-09-30	665	670	651	653	142,600	653
2021-09-29	660	662	651	662	147,600	662
2021-09-28	673	674	665	672	107,600	672
2021-09-27	668	672	664	668	88,400	668
2021-09-24	665	666	658	663	191,000	663
2021-09-22	668	669	657	657	123,400	657
2021-09-21	672	677	666	671	148,700	671
2021-09-17	680	681	671	679	139,200	679
2021-09-16	691	691	677	680	166,200	680
2021-09-15	695	697	683	691	73,800	691
2021-09-14	693	704	690	700	188,800	700
2021-09-13	690	693	688	693	73,000	693
2021-09-10	690	696	689	694	134,100	694
2021-09-09	698	701	690	690	60,800	690
2021-09-08	702	703	695	702	73,200	702
2021-09-07	700	702	693	702	71,500	702
2021-09-06	694	698	682	697	62,800	697
2021-09-03	681	695	681	694	67,800	694
2021-09-02	681	691	672	681	87,500	681
2021-09-01	669	688	669	679	70,700	679
2021-08-31	676	678	665	665	136,400	665
2021-08-30	680	689	679	679	95,100	679
2021-08-27	672	678	667	674	30,800	674
2021-08-26	668	673	664	672	52,000	672
2021-08-25	669	676	664	667	43,200	667
2021-08-24	659	675	659	665	77,900	665
2021-08-23	651	668	651	656	91,600	656
2021-08-20	656	656	639	641	146,200	641
2021-08-19	678	678	663	663	58,000	663
2021-08-18	680	685	675	680	25,300	680
2021-08-17	682	686	677	677	73,600	677
2021-08-16	695	695	678	679	113,800	679
2021-08-13	704	704	694	699	50,800	699
2021-08-12	709	709	701	702	24,700	702
2021-08-11	691	706	691	703	48,100	703
2021-08-10	700	706	688	688	91,900	688
2021-08-06	702	705	694	697	47,000	697
2021-08-05	716	721	693	693	137,300	693
2021-08-04	729	735	722	731	104,400	731
2021-08-03	724	736	723	732	72,400	732
2021-08-02	715	731	710	730	62,000	730
2021-07-30	719	719	700	703	67,300	703
2021-07-29	718	719	710	719	49,500	719
2021-07-28	713	724	710	712	51,400	712
2021-07-27	717	721	707	718	60,700	718
2021-07-26	709	717	704	713	74,300	713
2021-07-21	708	709	699	699	45,800	699
2021-07-20	700	704	693	699	134,500	699
2021-07-19	706	706	695	702	74,400	702
2021-07-16	696	710	696	709	46,400	709
2021-07-15	712	713	695	696	66,600	696
2021-07-14	711	717	706	710	56,700	710
2021-07-13	703	714	697	714	99,400	714
2021-07-12	695	704	694	700	106,200	700
2021-07-09	667	692	662	689	200,500	689
2021-07-08	694	702	686	686	79,900	686
2021-07-07	703	704	691	694	105,000	694
2021-07-06	726	726	709	710	66,500	710
2021-07-05	730	736	722	731	95,400	731
2021-07-02	706	727	705	727	113,600	727
2021-07-01	685	705	685	705	116,900	705
2021-06-30	706	715	689	690	124,700	690
2021-06-29	707	709	695	709	126,800	709
2021-06-28	711	721	707	711	95,400	711
2021-06-25	698	708	698	706	53,400	706
2021-06-24	689	700	689	693	102,600	693
2021-06-23	689	690	680	687	51,100	687
2021-06-22	670	687	664	683	126,900	683
2021-06-21	664	669	660	660	148,200	660
2021-06-18	683	683	671	673	176,700	673
2021-06-17	695	697	686	688	84,300	688
2021-06-16	685	695	683	690	151,400	690
2021-06-15	697	699	683	688	270,200	688
2021-06-14	725	729	700	703	236,100	703
2021-06-11	730	734	720	724	228,900	724
2021-06-10	744	748	734	738	125,800	738
2021-06-09	752	757	738	738	103,600	738
2021-06-08	760	760	741	748	276,300	748
2021-06-07	805	809	788	789	74,100	789
2021-06-04	773	803	773	800	127,700	800
2021-06-03	758	771	756	770	99,000	770
2021-06-02	750	764	745	756	158,800	756
2021-06-01	766	770	750	758	70,200	758
2021-05-31	765	770	748	759	114,500	759
2021-05-28	750	766	747	765	59,100	765
2021-05-27	744	752	735	735	103,600	735
2021-05-26	743	749	741	746	51,000	746
2021-05-25	765	767	750	753	59,700	753
2021-05-24	764	777	764	767	57,900	767
2021-05-21	760	770	759	763	62,400	763
2021-05-20	753	772	753	771	69,700	771
2021-05-19	753	761	747	753	55,100	753
2021-05-18	740	775	740	768	88,100	768
2021-05-17	757	759	730	736	148,600	736
2021-05-14	750	774	739	753	111,700	753
2021-05-13	741	773	741	765	101,600	765
2021-05-12	765	766	741	746	85,200	746
2021-05-11	792	797	767	773	94,300	773
2021-05-10	783	796	783	794	46,600	794
2021-05-07	781	790	781	783	77,600	783
2021-05-06	764	786	764	776	118,100	776
2021-04-30	743	762	743	753	89,500	753
2021-04-28	734	749	734	744	86,400	744
2021-04-27	733	742	722	734	85,100	734
2021-04-26	738	745	727	733	74,200	733
2021-04-23	738	754	734	739	55,500	739
2021-04-22	747	763	737	739	109,400	739
2021-04-21	750	755	736	744	84,000	744
2021-04-20	775	782	765	767	90,600	767
2021-04-19	774	800	774	783	74,400	783
2021-04-16	780	780	767	778	38,800	778
2021-04-15	763	780	759	780	81,200	780
2021-04-14	772	772	756	762	73,900	762
2021-04-13	767	776	764	774	82,900	774
2021-04-12	758	767	753	764	65,000	764
2021-04-09	761	771	747	750	162,900	750
2021-04-08	760	765	749	757	85,000	757
2021-04-07	764	772	763	771	75,400	771
2021-04-06	782	784	756	762	102,200	762
2021-04-05	783	787	771	787	58,800	787
2021-04-02	768	780	767	773	44,000	773
2021-04-01	774	784	765	770	91,400	770
2021-03-31	796	803	773	774	170,500	774
2021-03-30	800	814	791	800	156,400	800
2021-03-29	824	826	808	822	193,400	822
2021-03-26	817	822	808	817	131,500	817
2021-03-25	789	817	785	802	154,800	802
2021-03-24	817	820	790	790	206,500	790
2021-03-23	857	860	831	832	80,600	832
2021-03-22	850	870	840	860	135,700	860
2021-03-19	854	854	830	854	205,700	854
2021-03-18	842	856	827	856	141,900	856
2021-03-17	839	842	824	839	97,000	839
2021-03-16	825	846	821	846	164,400	846
2021-03-15	804	820	804	816	105,700	816
2021-03-12	796	800	780	800	143,000	800
2021-03-11	777	795	775	788	109,200	788
2021-03-10	799	801	776	786	84,500	786
2021-03-09	796	798	782	792	102,700	792
2021-03-08	787	797	774	781	105,600	781
2021-03-05	779	787	754	787	117,600	787
2021-03-04	772	779	764	777	95,100	777
2021-03-03	776	787	770	786	120,000	786
2021-03-02	780	791	770	777	182,200	777
2021-03-01	747	767	740	765	146,000	765
2021-02-26	750	754	730	732	190,600	732
2021-02-25	770	780	758	762	120,800	762
2021-02-24	790	791	756	756	153,100	756
2021-02-22	797	813	797	799	72,800	799
2021-02-19	813	814	776	790	201,100	790
2021-02-18	840	843	815	820	115,300	820
2021-02-17	829	841	824	833	59,500	833
2021-02-16	848	848	821	839	112,600	839
2021-02-15	879	885	841	843	96,300	843
2021-02-12	877	887	856	864	186,700	864
2021-02-10	866	899	866	869	144,000	869
2021-02-09	891	901	882	900	124,500	900
2021-02-08	900	915	891	899	221,000	899
2021-02-05	844	890	841	890	391,500	890
2021-02-04	839	845	829	836	105,700	836
2021-02-03	810	835	810	832	138,900	832
2021-02-02	800	811	795	806	119,800	806
2021-02-01	775	799	775	798	87,500	798
2021-01-29	804	810	774	775	142,700	775
2021-01-28	806	815	787	813	164,000	813
2021-01-27	788	820	786	820	118,100	820
2021-01-26	811	811	775	776	134,900	776
2021-01-25	782	807	781	806	95,400	806
2021-01-22	804	809	784	784	109,900	784
2021-01-21	808	829	808	815	122,500	815
2021-01-20	808	811	801	807	69,400	807
2021-01-19	808	811	802	803	58,200	803
2021-01-18	804	812	797	809	58,400	809
2021-01-15	831	839	807	807	75,200	807
2021-01-14	831	839	826	832	76,700	832
2021-01-13	836	845	836	840	77,600	840
2021-01-12	855	855	829	834	121,000	834
2021-01-08	847	866	840	858	124,500	858
2021-01-07	822	863	821	853	201,500	853
2021-01-06	799	801	788	799	177,900	799
2021-01-05	800	813	792	809	98,500	809
2021-01-04	835	835	807	808	122,300	808

分割・併合履歴： [2015-12-28]1株→4株