4246 ダイキョーニシカワ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	685	692	681	684	173,900	684
2023-12-28	682	695	681	695	100,900	695
2023-12-27	677	683	675	683	120,900	683
2023-12-26	685	686	671	675	244,800	675
2023-12-25	690	694	685	686	113,700	686
2023-12-22	689	695	684	684	221,900	684
2023-12-21	691	697	688	689	242,800	689
2023-12-20	722	730	708	711	304,900	711
2023-12-19	708	726	706	726	117,500	726
2023-12-18	703	707	697	705	98,400	705
2023-12-15	700	705	698	705	90,800	705
2023-12-14	707	715	696	700	251,100	700
2023-12-13	710	713	702	707	131,800	707
2023-12-12	720	720	709	711	63,800	711
2023-12-11	720	722	712	714	106,300	714
2023-12-08	734	734	705	708	215,400	708
2023-12-07	757	757	741	741	115,300	741
2023-12-06	745	761	743	760	159,500	760
2023-12-05	752	760	748	749	111,900	749
2023-12-04	760	760	745	749	78,600	749
2023-12-01	770	770	759	760	110,300	760
2023-11-30	749	772	745	770	175,100	770
2023-11-29	752	753	736	743	193,500	743
2023-11-28	743	752	743	747	83,300	747
2023-11-27	742	744	735	738	64,100	738
2023-11-24	739	741	736	740	46,500	740
2023-11-22	728	740	727	732	69,600	732
2023-11-21	744	745	724	729	188,900	729
2023-11-20	755	760	745	745	146,800	745
2023-11-17	747	756	743	756	105,000	756
2023-11-16	749	753	743	746	68,400	746
2023-11-15	770	770	749	750	77,400	750
2023-11-14	777	777	765	766	54,200	766
2023-11-13	781	782	766	774	49,900	774
2023-11-10	771	780	764	780	75,900	780
2023-11-09	777	784	774	777	102,200	777
2023-11-08	830	833	778	778	253,600	778
2023-11-07	790	794	780	785	104,500	785
2023-11-06	782	789	775	784	83,200	784
2023-11-02	779	780	760	767	62,100	767
2023-11-01	765	774	761	772	100,600	772
2023-10-31	746	751	739	750	77,600	750
2023-10-30	767	771	739	742	105,500	742
2023-10-27	742	760	742	760	86,600	760
2023-10-26	744	753	733	741	84,800	741
2023-10-25	758	762	749	751	62,100	751
2023-10-24	750	756	736	752	79,000	752
2023-10-23	762	763	750	750	71,000	750
2023-10-20	765	767	756	762	49,900	762
2023-10-19	760	769	759	765	40,700	765
2023-10-18	774	775	764	772	38,100	772
2023-10-17	776	778	760	764	55,900	764
2023-10-16	770	780	763	766	54,600	766
2023-10-13	791	792	774	779	55,900	779
2023-10-12	797	800	785	800	56,100	800
2023-10-11	795	795	788	788	65,600	788
2023-10-10	785	795	782	791	77,000	791
2023-10-06	754	777	754	770	99,500	770
2023-10-05	741	750	738	746	109,500	746
2023-10-04	755	758	739	740	161,900	740
2023-10-03	795	795	770	770	106,200	770
2023-10-02	810	818	794	794	103,500	794
2023-09-29	825	826	801	805	101,700	805
2023-09-28	829	837	824	828	114,200	828
2023-09-27	842	847	828	846	113,900	846
2023-09-26	855	857	837	850	87,900	850
2023-09-25	856	858	848	853	83,400	853
2023-09-22	853	859	842	853	104,100	853
2023-09-21	853	866	852	862	101,800	862
2023-09-20	872	880	853	858	165,100	858
2023-09-19	846	865	846	865	179,800	865
2023-09-15	839	847	835	844	128,100	844
2023-09-14	830	832	823	830	93,700	830
2023-09-13	830	831	821	825	56,200	825
2023-09-12	820	825	818	825	75,700	825
2023-09-11	819	826	815	820	46,200	820
2023-09-08	819	822	811	816	103,800	816
2023-09-07	835	839	818	820	169,100	820
2023-09-06	840	843	832	835	73,600	835
2023-09-05	840	842	835	840	98,000	840
2023-09-04	831	839	828	839	87,400	839
2023-09-01	815	832	812	830	126,400	830
2023-08-31	812	817	810	811	97,400	811
2023-08-30	799	802	796	801	52,100	801
2023-08-29	796	796	790	794	35,300	794
2023-08-28	792	799	792	796	39,800	796
2023-08-25	777	788	773	784	55,400	784
2023-08-24	786	794	784	789	53,300	789
2023-08-23	788	789	784	787	32,000	787
2023-08-22	787	793	785	791	31,500	791
2023-08-21	791	796	784	784	38,400	784
2023-08-18	798	803	790	791	73,600	791
2023-08-17	802	808	789	806	64,300	806
2023-08-16	806	815	802	803	46,900	803
2023-08-15	815	819	809	817	44,100	817
2023-08-14	825	832	813	813	62,300	813
2023-08-10	810	821	804	820	101,200	820
2023-08-09	840	848	795	797	381,400	797
2023-08-08	785	792	778	780	109,800	780
2023-08-07	773	784	764	781	84,300	781
2023-08-04	770	779	767	774	44,800	774
2023-08-03	791	791	769	770	92,600	770
2023-08-02	793	808	791	796	77,800	796
2023-08-01	795	801	790	800	56,300	800
2023-07-31	790	798	782	791	79,800	791
2023-07-28	772	783	767	777	118,000	777
2023-07-27	779	781	772	779	39,000	779
2023-07-26	780	783	771	779	46,400	779
2023-07-25	764	781	759	780	128,200	780
2023-07-24	763	768	761	764	54,700	764
2023-07-21	761	766	751	755	91,200	755
2023-07-20	775	777	761	763	99,700	763
2023-07-19	766	775	762	775	76,400	775
2023-07-18	744	753	738	752	46,000	752
2023-07-14	747	749	735	739	80,500	739
2023-07-13	755	759	745	750	57,600	750
2023-07-12	767	771	745	755	171,600	755
2023-07-11	786	788	763	767	96,800	767
2023-07-10	783	793	780	785	107,200	785
2023-07-07	781	790	768	778	124,400	778
2023-07-06	787	800	786	790	64,200	790
2023-07-05	790	794	784	792	51,900	792
2023-07-04	798	799	791	794	53,700	794
2023-07-03	800	805	799	799	48,700	799
2023-06-30	800	802	789	791	68,800	791
2023-06-29	800	802	794	795	69,600	795
2023-06-28	783	800	783	800	100,000	800
2023-06-27	771	779	771	778	63,000	778
2023-06-26	779	779	766	771	46,100	771
2023-06-23	784	786	768	779	108,400	779
2023-06-22	788	789	780	781	77,800	781
2023-06-21	782	791	774	785	120,800	785
2023-06-20	795	798	783	790	87,700	790
2023-06-19	797	799	791	799	71,500	799
2023-06-16	800	801	784	795	141,600	795
2023-06-15	792	803	788	797	104,100	797
2023-06-14	787	793	783	792	70,700	792
2023-06-13	786	789	777	779	85,300	779
2023-06-12	770	786	770	786	87,400	786
2023-06-09	760	770	753	768	125,700	768
2023-06-08	757	768	752	753	115,800	753
2023-06-07	762	768	748	752	150,600	752
2023-06-06	756	761	754	759	94,900	759
2023-06-05	748	763	748	760	100,400	760
2023-06-02	738	742	736	738	62,500	738
2023-06-01	721	739	721	733	152,900	733
2023-05-31	740	745	723	725	188,100	725
2023-05-30	750	755	744	747	107,400	747
2023-05-29	748	758	747	750	117,400	750
2023-05-26	737	747	737	742	71,400	742
2023-05-25	747	748	741	745	72,700	745
2023-05-24	732	751	729	748	78,300	748
2023-05-23	751	756	738	741	105,700	741
2023-05-22	728	745	725	745	133,100	745
2023-05-19	732	734	727	728	141,800	728
2023-05-18	733	733	726	730	110,900	730
2023-05-17	727	731	722	726	87,600	726
2023-05-16	736	737	727	730	122,600	730
2023-05-15	715	735	713	734	138,500	734
2023-05-12	702	729	702	718	339,900	718
2023-05-11	685	686	678	682	65,000	682
2023-05-10	682	689	680	686	53,300	686
2023-05-09	682	686	675	686	62,600	686
2023-05-08	680	688	676	684	58,900	684
2023-05-02	684	685	676	684	77,000	684
2023-05-01	685	685	672	682	71,200	682
2023-04-28	669	678	664	678	119,800	678
2023-04-27	646	661	642	659	126,000	659
2023-04-26	659	659	647	653	101,300	653
2023-04-25	665	671	663	664	83,900	664
2023-04-24	657	664	656	663	37,100	663
2023-04-21	654	657	653	653	52,500	653
2023-04-20	653	660	651	657	80,800	657
2023-04-19	665	665	654	656	64,000	656
2023-04-18	660	675	659	670	168,300	670
2023-04-17	646	649	641	645	57,900	645
2023-04-14	645	645	639	641	55,500	641
2023-04-13	642	643	634	640	60,700	640
2023-04-12	631	643	631	642	71,300	642
2023-04-11	630	631	626	628	72,800	628
2023-04-10	623	625	617	620	54,300	620
2023-04-07	617	620	616	616	52,200	616
2023-04-06	635	635	614	615	105,700	615
2023-04-05	654	654	638	639	177,100	639
2023-04-04	646	651	643	650	94,300	650
2023-04-03	650	655	640	643	121,500	643
2023-03-31	641	648	638	645	179,500	645
2023-03-30	636	640	629	637	166,500	637
2023-03-29	643	653	639	651	339,100	651
2023-03-28	644	651	635	639	280,800	639
2023-03-27	645	645	636	638	198,000	638
2023-03-24	635	640	633	639	130,500	639
2023-03-23	622	641	622	640	134,100	640
2023-03-22	619	631	619	627	137,300	627
2023-03-20	605	613	604	609	145,700	609
2023-03-17	620	626	607	608	348,100	608
2023-03-16	619	624	608	619	203,800	619
2023-03-15	633	642	630	635	132,600	635
2023-03-14	646	646	621	632	176,200	632
2023-03-13	666	669	654	660	129,200	660
2023-03-10	685	691	675	676	284,600	676
2023-03-09	700	708	697	699	182,300	699
2023-03-08	687	698	686	698	91,600	698
2023-03-07	690	691	685	689	89,600	689
2023-03-06	683	691	683	691	71,400	691
2023-03-03	681	683	678	682	163,300	682
2023-03-02	686	688	677	682	82,200	682
2023-03-01	669	684	664	683	109,100	683
2023-02-28	660	673	660	671	113,900	671
2023-02-27	649	657	649	654	51,400	654
2023-02-24	654	664	646	648	264,700	648
2023-02-22	651	655	641	653	104,100	653
2023-02-21	642	654	636	653	217,700	653
2023-02-20	630	638	625	635	124,600	635
2023-02-17	610	628	609	625	110,200	625
2023-02-16	614	615	608	613	47,100	613
2023-02-15	619	620	608	608	68,100	608
2023-02-14	615	617	613	616	49,100	616
2023-02-13	609	611	605	605	40,700	605
2023-02-10	603	613	603	608	63,200	608
2023-02-09	604	607	602	607	38,000	607
2023-02-08	603	610	602	605	34,900	605
2023-02-07	605	607	603	603	36,700	603
2023-02-06	601	608	599	604	60,600	604
2023-02-03	600	600	595	599	56,700	599
2023-02-02	611	611	602	604	48,600	604
2023-02-01	613	615	609	611	47,800	611
2023-01-31	603	611	600	609	83,800	609
2023-01-30	595	603	593	596	158,300	596
2023-01-27	599	599	589	589	112,400	589
2023-01-26	595	598	592	598	50,800	598
2023-01-25	592	595	586	593	58,800	593
2023-01-24	585	591	584	589	74,600	589
2023-01-23	577	581	572	578	66,500	578
2023-01-20	566	572	566	569	52,000	569
2023-01-19	564	571	561	568	65,300	568
2023-01-18	559	565	555	563	68,100	563
2023-01-17	552	556	550	556	82,500	556
2023-01-16	549	552	545	549	62,000	549
2023-01-13	550	553	544	546	82,000	546
2023-01-12	552	553	548	550	55,100	550
2023-01-11	549	552	546	552	90,300	552
2023-01-10	546	550	544	545	80,200	545
2023-01-06	546	550	541	544	150,100	544
2023-01-05	550	552	546	551	112,700	551
2023-01-04	555	556	547	549	138,000	549

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