ダイキアクシス(4245)の株価時系列情報
ダイキアクシス(4245)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 921 | 935 | 908 | 924 | 18,700 |
| 2018/12/27 | 876 | 923 | 861 | 922 | 55,200 |
| 2018/12/26 | 835 | 873 | 831 | 861 | 110,500 |
| 2018/12/25 | 842 | 874 | 826 | 862 | 186,700 |
| 2018/12/21 | 927 | 930 | 880 | 902 | 60,000 |
| 2018/12/20 | 987 | 988 | 922 | 940 | 44,100 |
| 2018/12/19 | 971 | 1,009 | 968 | 991 | 48,000 |
| 2018/12/18 | 1,000 | 1,003 | 965 | 968 | 62,000 |
| 2018/12/17 | 1,027 | 1,029 | 1,006 | 1,006 | 16,000 |
| 2018/12/14 | 1,050 | 1,050 | 1,025 | 1,027 | 34,100 |
| 2018/12/13 | 1,038 | 1,057 | 1,029 | 1,050 | 28,500 |
| 2018/12/12 | 1,002 | 1,038 | 1,002 | 1,027 | 32,200 |
| 2018/12/11 | 1,013 | 1,030 | 992 | 995 | 54,900 |
| 2018/12/10 | 1,071 | 1,086 | 1,002 | 1,014 | 108,700 |
| 2018/12/07 | 1,123 | 1,133 | 1,082 | 1,091 | 36,300 |
| 2018/12/06 | 1,147 | 1,154 | 1,115 | 1,122 | 21,400 |
| 2018/12/05 | 1,150 | 1,189 | 1,140 | 1,155 | 38,300 |
| 2018/12/04 | 1,189 | 1,207 | 1,162 | 1,164 | 33,500 |
| 2018/12/03 | 1,180 | 1,213 | 1,171 | 1,197 | 33,800 |
| 2018/11/30 | 1,185 | 1,185 | 1,154 | 1,181 | 31,500 |
| 2018/11/29 | 1,196 | 1,199 | 1,176 | 1,185 | 15,900 |
| 2018/11/28 | 1,183 | 1,193 | 1,152 | 1,182 | 24,300 |
| 2018/11/27 | 1,179 | 1,213 | 1,172 | 1,183 | 36,700 |
| 2018/11/26 | 1,146 | 1,183 | 1,142 | 1,173 | 41,800 |
| 2018/11/22 | 1,121 | 1,160 | 1,105 | 1,146 | 27,500 |
| 2018/11/21 | 1,052 | 1,118 | 1,052 | 1,103 | 32,800 |
| 2018/11/20 | 1,078 | 1,082 | 1,056 | 1,075 | 22,200 |
| 2018/11/19 | 1,041 | 1,077 | 1,041 | 1,075 | 31,600 |
| 2018/11/16 | 1,041 | 1,073 | 1,041 | 1,044 | 130,700 |
| 2018/11/15 | 1,101 | 1,119 | 1,083 | 1,101 | 53,100 |
| 2018/11/14 | 1,051 | 1,140 | 1,050 | 1,117 | 163,700 |
| 2018/11/13 | 1,050 | 1,050 | 1,050 | 1,050 | 30,100 |
| 2018/11/12 | 1,335 | 1,359 | 1,328 | 1,350 | 16,900 |
| 2018/11/09 | 1,348 | 1,358 | 1,325 | 1,348 | 10,000 |
| 2018/11/08 | 1,372 | 1,386 | 1,348 | 1,354 | 13,900 |
| 2018/11/07 | 1,368 | 1,395 | 1,349 | 1,353 | 15,400 |
| 2018/11/06 | 1,390 | 1,397 | 1,366 | 1,368 | 13,900 |
| 2018/11/05 | 1,358 | 1,405 | 1,344 | 1,391 | 37,100 |
| 2018/11/02 | 1,316 | 1,388 | 1,314 | 1,377 | 33,800 |
| 2018/11/01 | 1,288 | 1,329 | 1,271 | 1,316 | 18,800 |
| 2018/10/31 | 1,269 | 1,316 | 1,251 | 1,304 | 36,200 |
| 2018/10/30 | 1,155 | 1,244 | 1,153 | 1,239 | 59,000 |
| 2018/10/29 | 1,251 | 1,272 | 1,162 | 1,165 | 75,100 |
| 2018/10/26 | 1,301 | 1,330 | 1,256 | 1,263 | 34,000 |
| 2018/10/25 | 1,325 | 1,337 | 1,284 | 1,284 | 44,400 |
| 2018/10/24 | 1,301 | 1,369 | 1,300 | 1,364 | 80,100 |
| 2018/10/23 | 1,323 | 1,341 | 1,295 | 1,296 | 28,900 |
| 2018/10/22 | 1,310 | 1,333 | 1,294 | 1,322 | 14,800 |
| 2018/10/19 | 1,313 | 1,313 | 1,291 | 1,303 | 15,700 |
| 2018/10/18 | 1,302 | 1,332 | 1,302 | 1,318 | 16,800 |
| 2018/10/17 | 1,287 | 1,303 | 1,272 | 1,302 | 26,700 |
| 2018/10/16 | 1,270 | 1,293 | 1,264 | 1,265 | 14,300 |
| 2018/10/15 | 1,280 | 1,285 | 1,247 | 1,267 | 27,700 |
| 2018/10/12 | 1,260 | 1,299 | 1,250 | 1,271 | 32,100 |
| 2018/10/11 | 1,260 | 1,288 | 1,257 | 1,270 | 38,100 |
| 2018/10/10 | 1,295 | 1,326 | 1,283 | 1,320 | 22,000 |
| 2018/10/09 | 1,303 | 1,317 | 1,286 | 1,297 | 18,900 |
| 2018/10/05 | 1,325 | 1,335 | 1,310 | 1,311 | 21,700 |
| 2018/10/04 | 1,357 | 1,368 | 1,315 | 1,348 | 32,200 |
| 2018/10/03 | 1,382 | 1,382 | 1,348 | 1,352 | 21,600 |
| 2018/10/02 | 1,400 | 1,404 | 1,375 | 1,375 | 34,600 |
| 2018/10/01 | 1,399 | 1,409 | 1,386 | 1,397 | 38,700 |
| 2018/09/28 | 1,356 | 1,397 | 1,356 | 1,389 | 58,500 |
| 2018/09/27 | 1,339 | 1,389 | 1,335 | 1,356 | 83,500 |
| 2018/09/26 | 1,280 | 1,345 | 1,278 | 1,338 | 62,100 |
| 2018/09/25 | 1,251 | 1,284 | 1,251 | 1,270 | 32,000 |
| 2018/09/21 | 1,227 | 1,250 | 1,226 | 1,242 | 37,400 |
| 2018/09/20 | 1,238 | 1,250 | 1,221 | 1,230 | 40,200 |
| 2018/09/19 | 1,225 | 1,249 | 1,213 | 1,222 | 44,800 |
| 2018/09/18 | 1,177 | 1,225 | 1,175 | 1,201 | 41,100 |
| 2018/09/14 | 1,132 | 1,183 | 1,132 | 1,161 | 39,800 |
| 2018/09/13 | 1,101 | 1,132 | 1,101 | 1,119 | 21,300 |
| 2018/09/12 | 1,118 | 1,122 | 1,102 | 1,109 | 11,800 |
| 2018/09/11 | 1,133 | 1,138 | 1,115 | 1,118 | 14,000 |
| 2018/09/10 | 1,098 | 1,127 | 1,098 | 1,121 | 13,000 |
| 2018/09/07 | 1,112 | 1,116 | 1,093 | 1,111 | 24,700 |
| 2018/09/06 | 1,131 | 1,135 | 1,112 | 1,116 | 15,600 |
| 2018/09/05 | 1,127 | 1,150 | 1,127 | 1,131 | 14,300 |
| 2018/09/04 | 1,140 | 1,147 | 1,132 | 1,135 | 12,900 |
| 2018/09/03 | 1,143 | 1,143 | 1,118 | 1,129 | 18,300 |
| 2018/08/31 | 1,148 | 1,158 | 1,131 | 1,151 | 24,900 |
| 2018/08/30 | 1,130 | 1,180 | 1,129 | 1,162 | 37,000 |
| 2018/08/29 | 1,136 | 1,148 | 1,124 | 1,125 | 21,900 |
| 2018/08/28 | 1,153 | 1,153 | 1,123 | 1,136 | 18,300 |
| 2018/08/27 | 1,121 | 1,141 | 1,116 | 1,137 | 23,800 |
| 2018/08/24 | 1,076 | 1,130 | 1,059 | 1,114 | 25,500 |
| 2018/08/23 | 1,038 | 1,070 | 1,032 | 1,061 | 20,800 |
| 2018/08/22 | 1,005 | 1,037 | 1,002 | 1,036 | 14,000 |
| 2018/08/21 | 1,052 | 1,053 | 996 | 1,010 | 64,300 |
| 2018/08/20 | 1,080 | 1,080 | 1,032 | 1,043 | 27,200 |
| 2018/08/17 | 1,055 | 1,073 | 1,043 | 1,073 | 17,400 |
| 2018/08/16 | 1,035 | 1,040 | 1,015 | 1,037 | 26,300 |
| 2018/08/15 | 1,075 | 1,078 | 1,041 | 1,050 | 25,600 |
| 2018/08/14 | 1,062 | 1,085 | 1,049 | 1,082 | 18,300 |
| 2018/08/13 | 1,101 | 1,102 | 1,031 | 1,062 | 72,400 |
| 2018/08/10 | 1,134 | 1,134 | 1,102 | 1,102 | 33,500 |
| 2018/08/09 | 1,134 | 1,134 | 1,104 | 1,124 | 17,900 |
| 2018/08/08 | 1,100 | 1,134 | 1,097 | 1,121 | 24,000 |
| 2018/08/07 | 1,102 | 1,110 | 1,071 | 1,096 | 39,600 |
| 2018/08/06 | 1,120 | 1,130 | 1,090 | 1,093 | 34,700 |
| 2018/08/03 | 1,172 | 1,172 | 1,119 | 1,128 | 37,300 |
| 2018/08/02 | 1,160 | 1,175 | 1,150 | 1,172 | 23,100 |
| 2018/08/01 | 1,158 | 1,159 | 1,141 | 1,154 | 21,200 |
| 2018/07/31 | 1,160 | 1,160 | 1,136 | 1,154 | 31,700 |
| 2018/07/30 | 1,150 | 1,187 | 1,145 | 1,147 | 108,800 |
| 2018/07/27 | 1,250 | 1,267 | 1,242 | 1,255 | 16,500 |
| 2018/07/26 | 1,220 | 1,245 | 1,215 | 1,238 | 17,600 |
| 2018/07/25 | 1,200 | 1,220 | 1,200 | 1,218 | 21,500 |
| 2018/07/24 | 1,180 | 1,197 | 1,180 | 1,194 | 8,600 |
| 2018/07/23 | 1,183 | 1,185 | 1,172 | 1,181 | 11,400 |
| 2018/07/20 | 1,190 | 1,199 | 1,174 | 1,177 | 20,800 |
| 2018/07/19 | 1,196 | 1,196 | 1,179 | 1,190 | 23,500 |
| 2018/07/18 | 1,205 | 1,208 | 1,191 | 1,195 | 20,700 |
| 2018/07/17 | 1,200 | 1,211 | 1,181 | 1,206 | 12,500 |
| 2018/07/13 | 1,170 | 1,191 | 1,170 | 1,177 | 17,400 |
| 2018/07/12 | 1,156 | 1,170 | 1,154 | 1,159 | 19,500 |
| 2018/07/11 | 1,186 | 1,186 | 1,144 | 1,165 | 36,000 |
| 2018/07/10 | 1,199 | 1,212 | 1,174 | 1,174 | 44,200 |
| 2018/07/09 | 1,158 | 1,193 | 1,150 | 1,182 | 29,000 |
| 2018/07/06 | 1,130 | 1,155 | 1,120 | 1,154 | 25,800 |
| 2018/07/05 | 1,196 | 1,201 | 1,100 | 1,129 | 73,400 |
| 2018/07/04 | 1,180 | 1,208 | 1,180 | 1,199 | 24,300 |
| 2018/07/03 | 1,240 | 1,256 | 1,190 | 1,204 | 38,400 |
| 2018/07/02 | 1,254 | 1,287 | 1,237 | 1,240 | 27,200 |
| 2018/06/29 | 1,255 | 1,275 | 1,252 | 1,264 | 23,900 |
| 2018/06/28 | 1,278 | 1,285 | 1,254 | 1,260 | 19,100 |
| 2018/06/27 | 1,255 | 1,293 | 1,253 | 1,277 | 38,200 |
| 2018/06/26 | 1,300 | 1,313 | 1,276 | 1,289 | 69,800 |
| 2018/06/25 | 1,384 | 1,393 | 1,316 | 1,323 | 48,600 |
| 2018/06/22 | 1,352 | 1,385 | 1,348 | 1,384 | 25,800 |
| 2018/06/21 | 1,355 | 1,367 | 1,347 | 1,352 | 26,300 |
| 2018/06/20 | 1,380 | 1,380 | 1,319 | 1,335 | 67,100 |
| 2018/06/19 | 1,390 | 1,406 | 1,378 | 1,379 | 58,900 |
| 2018/06/18 | 1,333 | 1,385 | 1,333 | 1,379 | 49,200 |
| 2018/06/15 | 1,336 | 1,342 | 1,313 | 1,338 | 22,700 |
| 2018/06/14 | 1,337 | 1,349 | 1,331 | 1,336 | 16,400 |
| 2018/06/13 | 1,345 | 1,347 | 1,331 | 1,337 | 27,800 |
| 2018/06/12 | 1,333 | 1,374 | 1,315 | 1,336 | 59,900 |
| 2018/06/11 | 1,293 | 1,385 | 1,293 | 1,332 | 72,200 |
| 2018/06/08 | 1,304 | 1,312 | 1,293 | 1,295 | 48,700 |
| 2018/06/07 | 1,320 | 1,321 | 1,309 | 1,314 | 44,500 |
| 2018/06/06 | 1,330 | 1,332 | 1,318 | 1,320 | 30,300 |
| 2018/06/05 | 1,356 | 1,360 | 1,327 | 1,334 | 58,200 |
| 2018/06/04 | 1,371 | 1,385 | 1,350 | 1,355 | 40,900 |
| 2018/06/01 | 1,389 | 1,397 | 1,367 | 1,378 | 29,100 |
| 2018/05/31 | 1,370 | 1,403 | 1,368 | 1,389 | 32,000 |
| 2018/05/30 | 1,382 | 1,385 | 1,345 | 1,366 | 57,100 |
| 2018/05/29 | 1,407 | 1,411 | 1,392 | 1,404 | 34,700 |
| 2018/05/28 | 1,401 | 1,430 | 1,401 | 1,407 | 27,900 |
| 2018/05/25 | 1,415 | 1,423 | 1,401 | 1,401 | 29,800 |
| 2018/05/24 | 1,437 | 1,440 | 1,412 | 1,421 | 43,100 |
| 2018/05/23 | 1,440 | 1,455 | 1,433 | 1,436 | 44,700 |
| 2018/05/22 | 1,431 | 1,449 | 1,430 | 1,441 | 27,200 |
| 2018/05/21 | 1,440 | 1,453 | 1,430 | 1,438 | 40,200 |
| 2018/05/18 | 1,432 | 1,447 | 1,432 | 1,436 | 27,500 |
| 2018/05/17 | 1,427 | 1,458 | 1,405 | 1,432 | 50,600 |
| 2018/05/16 | 1,420 | 1,437 | 1,420 | 1,427 | 27,500 |
| 2018/05/15 | 1,407 | 1,434 | 1,392 | 1,431 | 55,800 |
| 2018/05/14 | 1,400 | 1,419 | 1,397 | 1,407 | 185,000 |
| 2018/05/11 | 1,497 | 1,546 | 1,497 | 1,524 | 32,500 |
| 2018/05/10 | 1,495 | 1,507 | 1,492 | 1,497 | 29,400 |
| 2018/05/09 | 1,503 | 1,523 | 1,492 | 1,495 | 36,500 |
| 2018/05/08 | 1,529 | 1,538 | 1,504 | 1,506 | 27,400 |
| 2018/05/07 | 1,518 | 1,537 | 1,503 | 1,532 | 32,100 |
| 2018/05/02 | 1,525 | 1,557 | 1,495 | 1,499 | 46,500 |
| 2018/05/01 | 1,514 | 1,538 | 1,508 | 1,530 | 21,500 |
| 2018/04/27 | 1,485 | 1,517 | 1,485 | 1,513 | 40,800 |
| 2018/04/26 | 1,472 | 1,488 | 1,445 | 1,480 | 34,500 |
| 2018/04/25 | 1,461 | 1,479 | 1,461 | 1,472 | 16,200 |
| 2018/04/24 | 1,503 | 1,503 | 1,474 | 1,479 | 29,000 |
| 2018/04/23 | 1,451 | 1,498 | 1,448 | 1,497 | 32,100 |
| 2018/04/20 | 1,460 | 1,465 | 1,446 | 1,450 | 23,100 |
| 2018/04/19 | 1,477 | 1,477 | 1,442 | 1,467 | 27,000 |
| 2018/04/18 | 1,430 | 1,463 | 1,423 | 1,448 | 52,000 |
| 2018/04/17 | 1,422 | 1,422 | 1,398 | 1,417 | 55,000 |
| 2018/04/16 | 1,440 | 1,445 | 1,415 | 1,422 | 34,800 |
| 2018/04/13 | 1,441 | 1,456 | 1,428 | 1,430 | 44,600 |
| 2018/04/12 | 1,450 | 1,456 | 1,436 | 1,444 | 81,300 |
| 2018/04/11 | 1,485 | 1,485 | 1,451 | 1,464 | 77,200 |
| 2018/04/10 | 1,520 | 1,520 | 1,474 | 1,482 | 102,900 |
| 2018/04/09 | 1,546 | 1,548 | 1,494 | 1,507 | 72,500 |
| 2018/04/06 | 1,580 | 1,589 | 1,549 | 1,551 | 38,800 |
| 2018/04/05 | 1,590 | 1,599 | 1,568 | 1,575 | 47,200 |
| 2018/04/04 | 1,614 | 1,614 | 1,560 | 1,568 | 62,300 |
| 2018/04/03 | 1,580 | 1,622 | 1,571 | 1,602 | 31,600 |
| 2018/04/02 | 1,647 | 1,655 | 1,599 | 1,607 | 37,400 |
| 2018/03/30 | 1,598 | 1,625 | 1,582 | 1,619 | 68,600 |
| 2018/03/29 | 1,606 | 1,606 | 1,553 | 1,577 | 29,200 |
| 2018/03/28 | 1,588 | 1,618 | 1,554 | 1,579 | 24,400 |
| 2018/03/27 | 1,631 | 1,635 | 1,572 | 1,589 | 46,500 |
| 2018/03/26 | 1,553 | 1,592 | 1,503 | 1,576 | 52,800 |
| 2018/03/23 | 1,641 | 1,696 | 1,570 | 1,586 | 136,000 |
| 2018/03/22 | 1,674 | 1,720 | 1,665 | 1,700 | 85,100 |
| 2018/03/20 | 1,643 | 1,686 | 1,612 | 1,674 | 64,800 |
| 2018/03/19 | 1,647 | 1,681 | 1,592 | 1,679 | 62,300 |
| 2018/03/16 | 1,670 | 1,702 | 1,663 | 1,676 | 77,700 |
| 2018/03/15 | 1,589 | 1,669 | 1,588 | 1,668 | 83,800 |
| 2018/03/14 | 1,526 | 1,591 | 1,523 | 1,573 | 55,800 |
| 2018/03/13 | 1,506 | 1,532 | 1,497 | 1,519 | 38,400 |
| 2018/03/12 | 1,519 | 1,533 | 1,501 | 1,515 | 52,200 |
| 2018/03/09 | 1,520 | 1,532 | 1,489 | 1,493 | 85,300 |
| 2018/03/08 | 1,528 | 1,530 | 1,508 | 1,516 | 23,600 |
| 2018/03/07 | 1,545 | 1,555 | 1,512 | 1,517 | 44,300 |
| 2018/03/06 | 1,585 | 1,626 | 1,565 | 1,570 | 34,700 |
| 2018/03/05 | 1,591 | 1,598 | 1,540 | 1,545 | 31,400 |
| 2018/03/02 | 1,599 | 1,621 | 1,587 | 1,600 | 32,500 |
| 2018/03/01 | 1,696 | 1,696 | 1,638 | 1,639 | 33,500 |
| 2018/02/28 | 1,671 | 1,720 | 1,620 | 1,691 | 58,100 |
| 2018/02/27 | 1,712 | 1,712 | 1,635 | 1,691 | 66,100 |
| 2018/02/26 | 1,639 | 1,740 | 1,633 | 1,699 | 168,000 |
| 2018/02/23 | 1,640 | 1,647 | 1,592 | 1,599 | 48,000 |
| 2018/02/22 | 1,576 | 1,633 | 1,567 | 1,625 | 42,300 |
| 2018/02/21 | 1,582 | 1,638 | 1,580 | 1,615 | 49,500 |
| 2018/02/20 | 1,600 | 1,619 | 1,566 | 1,615 | 40,000 |
| 2018/02/19 | 1,516 | 1,607 | 1,516 | 1,604 | 59,900 |
| 2018/02/16 | 1,511 | 1,530 | 1,488 | 1,513 | 59,100 |
| 2018/02/15 | 1,400 | 1,572 | 1,400 | 1,489 | 106,400 |
| 2018/02/14 | 1,418 | 1,430 | 1,333 | 1,370 | 67,200 |
| 2018/02/13 | 1,473 | 1,473 | 1,401 | 1,421 | 47,200 |
| 2018/02/09 | 1,375 | 1,419 | 1,370 | 1,413 | 59,000 |
| 2018/02/08 | 1,430 | 1,475 | 1,426 | 1,435 | 45,000 |
| 2018/02/07 | 1,452 | 1,480 | 1,407 | 1,407 | 63,700 |
| 2018/02/06 | 1,417 | 1,449 | 1,324 | 1,388 | 149,600 |
| 2018/02/05 | 1,502 | 1,544 | 1,484 | 1,516 | 75,900 |
| 2018/02/02 | 1,560 | 1,560 | 1,520 | 1,542 | 29,600 |
| 2018/02/01 | 1,530 | 1,568 | 1,520 | 1,565 | 30,200 |
| 2018/01/31 | 1,546 | 1,584 | 1,523 | 1,524 | 88,600 |
| 2018/01/30 | 1,606 | 1,620 | 1,501 | 1,546 | 117,400 |
| 2018/01/29 | 1,562 | 1,600 | 1,546 | 1,596 | 80,900 |
| 2018/01/26 | 1,510 | 1,545 | 1,507 | 1,531 | 33,100 |
| 2018/01/25 | 1,539 | 1,542 | 1,510 | 1,512 | 40,300 |
| 2018/01/24 | 1,539 | 1,570 | 1,534 | 1,548 | 54,100 |
| 2018/01/23 | 1,514 | 1,525 | 1,494 | 1,519 | 59,500 |
| 2018/01/22 | 1,532 | 1,532 | 1,508 | 1,513 | 52,400 |
| 2018/01/19 | 1,521 | 1,545 | 1,513 | 1,541 | 75,600 |
| 2018/01/18 | 1,584 | 1,586 | 1,516 | 1,524 | 72,300 |
| 2018/01/17 | 1,581 | 1,590 | 1,541 | 1,557 | 53,400 |
| 2018/01/16 | 1,586 | 1,601 | 1,564 | 1,599 | 35,400 |
| 2018/01/15 | 1,591 | 1,610 | 1,563 | 1,578 | 93,400 |
| 2018/01/12 | 1,667 | 1,678 | 1,582 | 1,585 | 125,400 |
| 2018/01/11 | 1,611 | 1,623 | 1,571 | 1,618 | 141,800 |
| 2018/01/10 | 1,670 | 1,680 | 1,617 | 1,631 | 123,800 |
| 2018/01/09 | 1,685 | 1,685 | 1,646 | 1,661 | 87,500 |
| 2018/01/05 | 1,710 | 1,714 | 1,655 | 1,687 | 77,000 |
| 2018/01/04 | 1,776 | 1,777 | 1,686 | 1,710 | 126,200 |