4246 ダイキョーニシカワ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	559	564	555	557	135,100	557
2022-12-29	549	556	548	556	141,300	556
2022-12-28	548	552	546	551	134,800	551
2022-12-27	555	555	547	550	84,900	550
2022-12-26	551	556	548	550	84,100	550
2022-12-23	550	553	548	548	99,700	548
2022-12-22	556	559	552	556	81,900	556
2022-12-21	558	561	549	550	189,800	550
2022-12-20	576	577	559	560	295,600	560
2022-12-19	563	571	563	571	96,700	571
2022-12-16	568	575	562	563	175,700	563
2022-12-15	573	575	569	571	147,400	571
2022-12-14	568	574	565	573	74,200	573
2022-12-13	565	568	564	564	72,000	564
2022-12-12	553	560	551	559	82,200	559
2022-12-09	543	555	542	553	103,700	553
2022-12-08	552	552	541	547	201,000	547
2022-12-07	555	558	551	552	154,300	552
2022-12-06	560	563	557	557	113,400	557
2022-12-05	568	569	559	561	107,500	561
2022-12-02	574	574	564	566	147,300	566
2022-12-01	591	592	577	578	128,900	578
2022-11-30	591	595	588	590	110,900	590
2022-11-29	598	600	590	598	176,400	598
2022-11-28	608	610	600	602	81,800	602
2022-11-25	615	615	605	607	91,800	607
2022-11-24	621	624	616	619	106,100	619
2022-11-22	612	620	609	620	137,700	620
2022-11-21	595	608	593	608	210,900	608
2022-11-18	587	593	584	588	106,100	588
2022-11-17	578	584	576	583	84,900	583
2022-11-16	570	579	558	577	155,300	577
2022-11-15	574	587	563	565	413,900	565
2022-11-14	630	630	621	624	153,900	624
2022-11-11	627	635	626	630	115,100	630
2022-11-10	614	618	611	611	96,800	611
2022-11-09	615	622	614	617	104,900	617
2022-11-08	616	625	610	615	140,800	615
2022-11-07	610	616	606	614	43,400	614
2022-11-04	602	613	601	609	80,300	609
2022-11-02	601	616	600	611	102,400	611
2022-11-01	609	610	600	602	123,000	602
2022-10-31	608	610	599	600	164,900	600
2022-10-28	601	607	598	602	424,200	602
2022-10-27	600	604	597	604	86,800	604
2022-10-26	602	605	598	602	114,600	602
2022-10-25	588	608	588	601	148,500	601
2022-10-24	594	594	585	585	83,100	585
2022-10-21	584	590	583	585	61,600	585
2022-10-20	586	589	584	589	72,100	589
2022-10-19	591	595	586	591	76,100	591
2022-10-18	581	597	580	594	126,300	594
2022-10-17	575	583	572	577	72,600	577
2022-10-14	565	580	558	575	183,500	575
2022-10-13	545	549	542	545	55,700	545
2022-10-12	548	550	544	547	51,100	547
2022-10-11	556	559	545	548	99,800	548
2022-10-07	555	569	553	566	68,800	566
2022-10-06	553	561	552	561	120,600	561
2022-10-05	555	563	547	550	70,200	550
2022-10-04	541	549	541	549	121,000	549
2022-10-03	530	538	526	531	114,000	531
2022-09-30	551	552	527	532	157,700	532
2022-09-29	554	557	551	554	118,800	554
2022-09-28	556	557	550	555	142,500	555
2022-09-27	558	558	554	555	79,000	555
2022-09-26	558	560	551	554	185,000	554
2022-09-22	559	563	557	561	103,100	561
2022-09-21	574	575	566	566	72,800	566
2022-09-20	584	584	577	577	52,600	577
2022-09-16	587	587	577	577	71,300	577
2022-09-15	588	588	580	585	41,500	585
2022-09-14	583	588	580	580	72,100	580
2022-09-13	596	596	590	592	27,100	592
2022-09-12	595	597	592	597	38,000	597
2022-09-09	589	598	589	594	90,500	594
2022-09-08	583	594	581	594	87,800	594
2022-09-07	575	580	573	577	55,500	577
2022-09-06	580	582	574	575	70,900	575
2022-09-05	588	593	577	577	84,300	577
2022-09-02	575	600	575	592	219,200	592
2022-09-01	581	583	572	572	79,200	572
2022-08-31	584	592	584	586	65,400	586
2022-08-30	583	591	582	591	49,700	591
2022-08-29	577	583	576	580	72,000	580
2022-08-26	592	594	588	590	33,400	590
2022-08-25	587	591	586	588	46,900	588
2022-08-24	588	589	583	586	51,000	586
2022-08-23	600	600	587	588	78,900	588
2022-08-22	603	608	600	603	40,300	603
2022-08-19	611	612	605	608	129,900	608
2022-08-18	590	605	589	604	88,900	604
2022-08-17	595	599	591	592	121,100	592
2022-08-16	593	595	588	591	77,600	591
2022-08-15	587	593	583	593	68,700	593
2022-08-12	579	586	576	582	115,600	582
2022-08-10	567	584	565	572	244,500	572
2022-08-09	562	564	555	560	75,500	560
2022-08-08	559	562	559	562	32,400	562
2022-08-05	550	560	550	560	96,200	560
2022-08-04	552	555	549	553	40,300	553
2022-08-03	553	555	549	553	49,600	553
2022-08-02	559	559	549	552	80,500	552
2022-08-01	564	564	558	561	65,600	561
2022-07-29	564	564	554	557	72,300	557
2022-07-28	566	566	553	559	111,600	559
2022-07-27	555	560	555	559	42,600	559
2022-07-26	559	560	557	557	40,300	557
2022-07-25	560	560	555	557	46,700	557
2022-07-22	556	561	555	560	77,100	560
2022-07-21	555	556	551	553	68,100	553
2022-07-20	563	563	553	555	156,400	555
2022-07-19	541	553	539	553	115,900	553
2022-07-15	537	540	533	534	60,600	534
2022-07-14	531	535	528	535	63,000	535
2022-07-13	534	534	529	531	53,000	531
2022-07-12	538	538	524	526	66,000	526
2022-07-11	533	540	532	538	82,900	538
2022-07-08	529	535	523	524	143,700	524
2022-07-07	516	524	512	524	83,200	524
2022-07-06	511	512	507	510	75,600	510
2022-07-05	525	525	514	515	79,100	515
2022-07-04	519	523	517	522	79,700	522
2022-07-01	519	520	509	511	97,300	511
2022-06-30	523	526	520	521	124,300	521
2022-06-29	522	524	519	522	144,900	522
2022-06-28	520	527	520	525	87,300	525
2022-06-27	521	524	517	517	62,600	517
2022-06-24	517	518	512	513	74,200	513
2022-06-23	506	516	506	515	67,000	515
2022-06-22	510	512	505	505	57,700	505
2022-06-21	505	508	503	503	68,300	503
2022-06-20	513	513	494	499	117,400	499
2022-06-17	495	504	493	497	105,100	497
2022-06-16	503	509	503	509	78,600	509
2022-06-15	504	506	497	497	74,400	497
2022-06-14	497	503	495	503	126,000	503
2022-06-13	505	515	505	509	86,100	509
2022-06-10	520	520	514	515	90,300	515
2022-06-09	521	527	520	522	85,500	522
2022-06-08	525	525	518	522	124,700	522
2022-06-07	516	526	516	520	143,400	520
2022-06-06	509	510	504	510	91,200	510
2022-06-03	509	518	504	513	134,600	513
2022-06-02	500	508	498	506	98,100	506
2022-06-01	488	506	488	503	216,900	503
2022-05-31	486	490	483	485	126,900	485
2022-05-30	474	489	474	487	267,400	487
2022-05-27	471	475	469	472	95,500	472
2022-05-26	467	471	465	465	122,200	465
2022-05-25	475	475	464	468	190,900	468
2022-05-24	486	486	476	476	168,500	476
2022-05-23	488	490	484	486	86,000	486
2022-05-20	487	487	480	484	95,000	484
2022-05-19	483	487	477	484	163,500	484
2022-05-18	490	493	487	491	82,800	491
2022-05-17	490	493	487	489	116,700	489
2022-05-16	509	511	493	493	80,900	493
2022-05-13	498	504	494	504	115,800	504
2022-05-12	506	513	500	500	96,500	500
2022-05-11	511	513	506	511	49,900	511
2022-05-10	508	518	502	514	60,900	514
2022-05-09	513	516	511	513	72,000	513
2022-05-06	511	519	511	518	81,300	518
2022-05-02	500	515	500	511	121,500	511
2022-04-28	487	503	487	503	92,800	503
2022-04-27	498	498	481	481	475,900	481
2022-04-26	505	506	501	502	117,600	502
2022-04-25	503	506	502	504	123,000	504
2022-04-22	515	517	511	513	76,800	513
2022-04-21	524	525	518	522	101,500	522
2022-04-20	523	528	517	525	202,000	525
2022-04-19	518	526	517	523	79,500	523
2022-04-18	515	516	510	514	95,000	514
2022-04-15	523	527	517	518	105,000	518
2022-04-14	517	528	515	525	136,200	525
2022-04-13	516	519	514	517	102,200	517
2022-04-12	509	513	507	507	89,600	507
2022-04-11	510	517	506	511	102,900	511
2022-04-08	515	515	507	509	148,100	509
2022-04-07	517	518	510	514	105,200	514
2022-04-06	534	535	527	527	94,900	527
2022-04-05	537	545	536	540	103,900	540
2022-04-04	533	538	532	538	104,700	538
2022-04-01	535	542	527	542	165,500	542
2022-03-31	542	551	537	540	141,400	540
2022-03-30	555	555	545	547	212,500	547
2022-03-29	561	573	559	572	321,400	572
2022-03-28	565	566	555	559	311,300	559
2022-03-25	578	580	562	569	292,400	569
2022-03-24	562	572	558	572	146,900	572
2022-03-23	556	569	553	564	249,600	564
2022-03-22	530	548	528	547	359,200	547
2022-03-18	524	529	510	518	805,100	518
2022-03-17	522	530	516	523	312,800	523
2022-03-16	524	529	522	522	160,300	522
2022-03-15	513	527	511	524	141,500	524
2022-03-14	502	514	500	510	174,000	510
2022-03-11	502	508	497	502	292,600	502
2022-03-10	512	522	510	520	187,200	520
2022-03-09	516	518	504	505	152,500	505
2022-03-08	520	532	512	516	169,800	516
2022-03-07	542	543	517	528	256,700	528
2022-03-04	551	562	551	552	153,000	552
2022-03-03	552	566	552	555	71,300	555
2022-03-02	560	560	546	546	129,100	546
2022-03-01	570	570	563	564	115,200	564
2022-02-28	562	568	558	564	117,800	564
2022-02-25	561	563	553	556	178,000	556
2022-02-24	568	577	559	564	111,500	564
2022-02-22	570	576	562	570	95,400	570
2022-02-21	581	582	574	574	62,400	574
2022-02-18	584	590	583	584	81,200	584
2022-02-17	593	597	583	591	77,900	591
2022-02-16	596	598	587	592	91,100	592
2022-02-15	590	598	581	584	139,100	584
2022-02-14	593	602	586	590	78,100	590
2022-02-10	600	604	587	594	110,500	594
2022-02-09	610	610	587	596	157,800	596
2022-02-08	612	618	611	614	72,300	614
2022-02-07	605	614	602	609	53,400	609
2022-02-04	603	617	602	613	44,700	613
2022-02-03	598	607	598	607	66,900	607
2022-02-02	593	604	593	601	74,500	601
2022-02-01	596	600	588	589	60,300	589
2022-01-31	590	598	586	591	53,800	591
2022-01-28	585	597	583	595	93,200	595
2022-01-27	590	595	573	576	116,100	576
2022-01-26	599	600	588	588	106,200	588
2022-01-25	604	604	592	600	48,600	600
2022-01-24	596	609	593	606	50,400	606
2022-01-21	589	596	581	594	112,600	594
2022-01-20	588	603	587	596	97,700	596
2022-01-19	605	616	590	591	195,400	591
2022-01-18	622	627	609	618	93,700	618
2022-01-17	623	630	621	621	37,400	621
2022-01-14	622	623	611	619	56,700	619
2022-01-13	631	634	623	623	34,400	623
2022-01-12	625	633	622	630	75,500	630
2022-01-11	617	621	607	617	73,300	617
2022-01-07	610	618	608	611	53,100	611
2022-01-06	620	623	607	607	108,100	607
2022-01-05	610	628	610	625	104,700	625
2022-01-04	600	606	591	603	84,700	603

分割・併合履歴： [2015-12-28]1株→4株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31