ダイキョーニシカワ(4246)の株価時系列情報
ダイキョーニシカワ(4246)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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,545 | 3,600 | 3,525 | 3,585 | 17,300 |
| 2014/12/29 | 3,600 | 3,600 | 3,490 | 3,565 | 17,900 |
| 2014/12/26 | 3,500 | 3,590 | 3,460 | 3,575 | 22,000 |
| 2014/12/25 | 3,560 | 3,560 | 3,465 | 3,500 | 18,900 |
| 2014/12/24 | 3,645 | 3,645 | 3,525 | 3,550 | 34,200 |
| 2014/12/22 | 3,730 | 3,750 | 3,535 | 3,555 | 59,000 |
| 2014/12/19 | 3,825 | 3,835 | 3,750 | 3,790 | 77,400 |
| 2014/12/18 | 3,570 | 3,745 | 3,570 | 3,705 | 80,300 |
| 2014/12/17 | 3,435 | 3,535 | 3,435 | 3,515 | 30,100 |
| 2014/12/16 | 3,495 | 3,500 | 3,415 | 3,435 | 37,100 |
| 2014/12/15 | 3,500 | 3,535 | 3,490 | 3,515 | 32,800 |
| 2014/12/12 | 3,470 | 3,525 | 3,470 | 3,500 | 39,600 |
| 2014/12/11 | 3,405 | 3,490 | 3,405 | 3,470 | 73,400 |
| 2014/12/10 | 3,395 | 3,545 | 3,395 | 3,510 | 45,400 |
| 2014/12/09 | 3,535 | 3,570 | 3,455 | 3,475 | 40,400 |
| 2014/12/08 | 3,645 | 3,645 | 3,550 | 3,570 | 26,800 |
| 2014/12/05 | 3,525 | 3,645 | 3,525 | 3,645 | 52,100 |
| 2014/12/04 | 3,555 | 3,585 | 3,525 | 3,555 | 55,300 |
| 2014/12/03 | 3,550 | 3,650 | 3,550 | 3,570 | 68,200 |
| 2014/12/02 | 3,600 | 3,635 | 3,505 | 3,555 | 51,000 |
| 2014/12/01 | 3,600 | 3,680 | 3,535 | 3,670 | 57,600 |
| 2014/11/28 | 3,515 | 3,585 | 3,505 | 3,550 | 54,600 |
| 2014/11/27 | 3,585 | 3,770 | 3,485 | 3,530 | 128,300 |
| 2014/11/26 | 3,425 | 3,595 | 3,425 | 3,565 | 59,800 |
| 2014/11/25 | 3,480 | 3,510 | 3,420 | 3,480 | 53,900 |
| 2014/11/21 | 3,510 | 3,530 | 3,450 | 3,500 | 43,700 |
| 2014/11/20 | 3,495 | 3,540 | 3,435 | 3,500 | 99,400 |
| 2014/11/19 | 3,340 | 3,520 | 3,340 | 3,440 | 132,000 |
| 2014/11/18 | 3,195 | 3,330 | 3,170 | 3,290 | 88,500 |
| 2014/11/17 | 3,150 | 3,265 | 3,150 | 3,195 | 64,100 |
| 2014/11/14 | 3,270 | 3,270 | 3,095 | 3,200 | 103,400 |
| 2014/11/13 | 3,000 | 3,310 | 2,982 | 3,205 | 426,500 |
| 2014/11/12 | 2,980 | 2,996 | 2,876 | 2,897 | 98,200 |
| 2014/11/11 | 3,120 | 3,120 | 2,937 | 2,952 | 156,200 |
| 2014/11/10 | 3,135 | 3,135 | 3,035 | 3,075 | 29,500 |
| 2014/11/07 | 3,090 | 3,165 | 3,015 | 3,090 | 134,600 |
| 2014/11/06 | 3,095 | 3,125 | 2,981 | 3,100 | 144,600 |
| 2014/11/05 | 2,865 | 3,045 | 2,855 | 2,993 | 159,100 |
| 2014/11/04 | 2,776 | 2,877 | 2,755 | 2,834 | 123,500 |
| 2014/10/31 | 2,650 | 2,723 | 2,591 | 2,676 | 183,700 |
| 2014/10/30 | 2,578 | 2,599 | 2,523 | 2,523 | 57,700 |
| 2014/10/29 | 2,614 | 2,650 | 2,599 | 2,627 | 56,200 |
| 2014/10/28 | 2,561 | 2,615 | 2,515 | 2,603 | 84,000 |
| 2014/10/27 | 2,495 | 2,589 | 2,495 | 2,586 | 53,900 |
| 2014/10/24 | 2,535 | 2,553 | 2,473 | 2,482 | 38,400 |
| 2014/10/23 | 2,590 | 2,590 | 2,515 | 2,517 | 63,500 |
| 2014/10/22 | 2,556 | 2,613 | 2,556 | 2,610 | 34,400 |
| 2014/10/21 | 2,580 | 2,581 | 2,531 | 2,556 | 35,800 |
| 2014/10/20 | 2,663 | 2,663 | 2,543 | 2,567 | 45,500 |
| 2014/10/17 | 2,498 | 2,554 | 2,460 | 2,463 | 44,400 |
| 2014/10/16 | 2,570 | 2,575 | 2,496 | 2,503 | 55,500 |
| 2014/10/15 | 2,660 | 2,682 | 2,620 | 2,645 | 43,000 |
| 2014/10/14 | 2,610 | 2,692 | 2,581 | 2,660 | 47,800 |
| 2014/10/10 | 2,650 | 2,697 | 2,528 | 2,684 | 74,200 |
| 2014/10/09 | 2,775 | 2,775 | 2,665 | 2,694 | 57,900 |
| 2014/10/08 | 2,723 | 2,823 | 2,711 | 2,728 | 40,600 |
| 2014/10/07 | 2,777 | 2,924 | 2,727 | 2,808 | 129,800 |
| 2014/10/06 | 2,770 | 2,797 | 2,710 | 2,727 | 91,000 |
| 2014/10/03 | 2,665 | 2,789 | 2,659 | 2,778 | 62,200 |
| 2014/10/02 | 2,880 | 2,880 | 2,657 | 2,665 | 106,200 |
| 2014/10/01 | 2,940 | 2,981 | 2,904 | 2,904 | 48,400 |
| 2014/09/30 | 2,980 | 3,040 | 2,900 | 3,010 | 73,900 |
| 2014/09/29 | 2,931 | 2,978 | 2,894 | 2,968 | 39,200 |
| 2014/09/26 | 2,913 | 2,988 | 2,913 | 2,930 | 43,400 |
| 2014/09/25 | 2,940 | 2,995 | 2,903 | 2,954 | 110,000 |
| 2014/09/24 | 2,936 | 2,941 | 2,871 | 2,890 | 51,100 |
| 2014/09/22 | 2,992 | 2,992 | 2,887 | 2,956 | 64,000 |
| 2014/09/19 | 3,030 | 3,030 | 2,971 | 2,992 | 54,600 |
| 2014/09/18 | 2,910 | 2,977 | 2,901 | 2,937 | 43,600 |
| 2014/09/17 | 2,990 | 2,990 | 2,905 | 2,917 | 44,700 |
| 2014/09/16 | 3,050 | 3,050 | 2,987 | 2,993 | 58,800 |
| 2014/09/12 | 3,100 | 3,105 | 3,010 | 3,090 | 48,700 |
| 2014/09/11 | 3,140 | 3,170 | 3,055 | 3,075 | 37,900 |
| 2014/09/10 | 3,125 | 3,150 | 3,080 | 3,135 | 37,100 |
| 2014/09/09 | 3,085 | 3,190 | 3,045 | 3,125 | 77,800 |
| 2014/09/08 | 2,913 | 3,075 | 2,883 | 3,050 | 109,800 |
| 2014/09/05 | 2,980 | 3,010 | 2,919 | 2,937 | 169,000 |
| 2014/09/04 | 2,940 | 3,295 | 2,925 | 3,100 | 264,100 |
| 2014/09/03 | 3,105 | 3,120 | 2,841 | 2,902 | 258,500 |
| 2014/09/02 | 3,320 | 3,335 | 2,991 | 3,095 | 324,700 |
| 2014/09/01 | 3,370 | 3,460 | 3,280 | 3,390 | 140,000 |
| 2014/08/29 | 3,250 | 3,425 | 3,160 | 3,310 | 222,800 |
| 2014/08/28 | 2,968 | 3,435 | 2,968 | 3,220 | 317,900 |
| 2014/08/27 | 2,955 | 3,100 | 2,908 | 2,958 | 93,600 |
| 2014/08/26 | 2,900 | 3,200 | 2,900 | 2,982 | 162,700 |
| 2014/08/25 | 2,960 | 2,965 | 2,851 | 2,882 | 90,300 |
| 2014/08/22 | 2,875 | 3,000 | 2,706 | 2,900 | 166,400 |
| 2014/08/21 | 2,500 | 2,599 | 2,496 | 2,575 | 50,100 |
| 2014/08/20 | 2,466 | 2,492 | 2,425 | 2,466 | 33,500 |
| 2014/08/19 | 2,500 | 2,520 | 2,413 | 2,416 | 35,700 |
| 2014/08/18 | 2,475 | 2,549 | 2,475 | 2,502 | 46,300 |
| 2014/08/15 | 2,414 | 2,430 | 2,400 | 2,425 | 14,700 |
| 2014/08/14 | 2,399 | 2,446 | 2,399 | 2,410 | 11,000 |
| 2014/08/13 | 2,452 | 2,466 | 2,372 | 2,399 | 43,600 |
| 2014/08/12 | 2,430 | 2,556 | 2,430 | 2,502 | 101,300 |
| 2014/08/11 | 2,300 | 2,429 | 2,300 | 2,425 | 156,800 |
| 2014/08/08 | 2,290 | 2,290 | 2,150 | 2,242 | 99,000 |
| 2014/08/07 | 2,170 | 2,310 | 2,170 | 2,295 | 193,400 |
| 2014/08/06 | 2,100 | 2,155 | 2,070 | 2,150 | 228,900 |
| 2014/08/05 | 2,010 | 2,077 | 1,997 | 2,041 | 105,800 |
| 2014/08/04 | 1,957 | 2,008 | 1,957 | 1,996 | 30,400 |
| 2014/08/01 | 1,950 | 1,999 | 1,934 | 1,987 | 29,700 |
| 2014/07/31 | 2,003 | 2,003 | 1,971 | 1,973 | 22,500 |
| 2014/07/30 | 1,980 | 2,003 | 1,980 | 1,996 | 16,300 |
| 2014/07/29 | 1,992 | 2,000 | 1,983 | 1,987 | 21,800 |
| 2014/07/28 | 2,004 | 2,004 | 1,980 | 1,989 | 17,100 |
| 2014/07/25 | 1,989 | 2,005 | 1,988 | 1,999 | 28,800 |
| 2014/07/24 | 2,007 | 2,011 | 1,975 | 2,002 | 56,800 |
| 2014/07/23 | 1,980 | 2,015 | 1,961 | 2,005 | 105,800 |
| 2014/07/22 | 1,941 | 1,969 | 1,939 | 1,951 | 51,100 |
| 2014/07/18 | 1,974 | 1,974 | 1,863 | 1,908 | 65,200 |
| 2014/07/17 | 1,930 | 1,930 | 1,875 | 1,894 | 58,600 |
| 2014/07/16 | 1,918 | 1,944 | 1,896 | 1,935 | 34,900 |
| 2014/07/15 | 1,965 | 1,982 | 1,915 | 1,932 | 25,300 |
| 2014/07/14 | 1,951 | 1,979 | 1,860 | 1,972 | 36,000 |
| 2014/07/11 | 1,994 | 1,994 | 1,956 | 1,966 | 43,400 |
| 2014/07/10 | 2,000 | 2,000 | 1,978 | 1,978 | 19,000 |
| 2014/07/09 | 1,989 | 2,005 | 1,979 | 1,998 | 38,100 |
| 2014/07/08 | 1,998 | 1,999 | 1,981 | 1,989 | 40,200 |
| 2014/07/07 | 1,985 | 2,012 | 1,975 | 1,996 | 50,000 |
| 2014/07/04 | 1,990 | 2,007 | 1,980 | 1,993 | 38,900 |
| 2014/07/03 | 1,986 | 2,000 | 1,976 | 1,987 | 31,900 |
| 2014/07/02 | 1,995 | 2,011 | 1,981 | 1,993 | 47,000 |
| 2014/07/01 | 1,990 | 2,029 | 1,980 | 1,991 | 47,500 |
| 2014/06/30 | 1,937 | 2,008 | 1,935 | 1,987 | 31,100 |
| 2014/06/27 | 1,979 | 1,993 | 1,930 | 1,951 | 44,600 |
| 2014/06/26 | 1,976 | 1,986 | 1,973 | 1,978 | 21,800 |
| 2014/06/25 | 1,998 | 2,007 | 1,986 | 1,990 | 46,200 |
| 2014/06/24 | 2,000 | 2,004 | 1,980 | 1,997 | 37,300 |
| 2014/06/23 | 2,029 | 2,035 | 1,999 | 2,004 | 64,600 |
| 2014/06/20 | 2,049 | 2,049 | 1,960 | 1,989 | 78,100 |
| 2014/06/19 | 1,961 | 2,023 | 1,961 | 2,001 | 149,800 |
| 2014/06/18 | 1,920 | 1,961 | 1,910 | 1,958 | 96,600 |
| 2014/06/17 | 1,895 | 1,916 | 1,893 | 1,913 | 73,200 |
| 2014/06/16 | 1,910 | 1,910 | 1,862 | 1,891 | 63,400 |
| 2014/06/13 | 1,888 | 1,917 | 1,875 | 1,898 | 71,000 |
| 2014/06/12 | 1,881 | 1,890 | 1,870 | 1,890 | 36,700 |
| 2014/06/11 | 1,856 | 1,889 | 1,856 | 1,881 | 47,300 |
| 2014/06/10 | 1,881 | 1,881 | 1,860 | 1,872 | 50,000 |
| 2014/06/09 | 1,890 | 1,890 | 1,854 | 1,877 | 42,500 |
| 2014/06/06 | 1,893 | 1,893 | 1,822 | 1,873 | 71,800 |
| 2014/06/05 | 1,900 | 1,904 | 1,857 | 1,893 | 167,800 |
| 2014/06/04 | 1,855 | 1,899 | 1,848 | 1,885 | 157,200 |
| 2014/06/03 | 1,845 | 1,858 | 1,829 | 1,845 | 90,200 |
| 2014/06/02 | 1,830 | 1,848 | 1,810 | 1,828 | 88,900 |
| 2014/05/30 | 1,839 | 1,839 | 1,801 | 1,821 | 105,300 |
| 2014/05/29 | 1,820 | 1,852 | 1,785 | 1,801 | 101,000 |
| 2014/05/28 | 1,824 | 1,850 | 1,814 | 1,836 | 250,600 |
| 2014/05/27 | 1,818 | 1,825 | 1,795 | 1,825 | 107,600 |
| 2014/05/26 | 1,800 | 1,812 | 1,793 | 1,807 | 98,000 |
| 2014/05/23 | 1,800 | 1,803 | 1,769 | 1,790 | 93,600 |
| 2014/05/22 | 1,775 | 1,808 | 1,753 | 1,795 | 104,600 |
| 2014/05/21 | 1,709 | 1,775 | 1,687 | 1,775 | 48,100 |
| 2014/05/20 | 1,755 | 1,755 | 1,703 | 1,719 | 33,500 |
| 2014/05/19 | 1,757 | 1,770 | 1,720 | 1,726 | 29,600 |
| 2014/05/16 | 1,738 | 1,777 | 1,738 | 1,758 | 82,300 |
| 2014/05/15 | 1,782 | 1,809 | 1,765 | 1,778 | 32,200 |
| 2014/05/14 | 1,800 | 1,818 | 1,790 | 1,815 | 85,700 |
| 2014/05/13 | 1,782 | 1,809 | 1,743 | 1,804 | 174,600 |
| 2014/05/12 | 1,741 | 1,782 | 1,738 | 1,768 | 119,200 |
| 2014/05/09 | 1,700 | 1,739 | 1,696 | 1,735 | 62,000 |
| 2014/05/08 | 1,750 | 1,788 | 1,700 | 1,716 | 252,700 |
| 2014/05/07 | 1,660 | 1,693 | 1,630 | 1,656 | 22,500 |
| 2014/05/02 | 1,685 | 1,698 | 1,676 | 1,698 | 34,700 |
| 2014/05/01 | 1,689 | 1,689 | 1,620 | 1,675 | 80,800 |
| 2014/04/30 | 1,620 | 1,714 | 1,593 | 1,649 | 258,700 |
| 2014/04/28 | 1,700 | 1,716 | 1,606 | 1,606 | 186,700 |
| 2014/04/25 | 1,701 | 1,728 | 1,680 | 1,720 | 112,300 |
| 2014/04/24 | 1,720 | 1,734 | 1,670 | 1,684 | 80,500 |
| 2014/04/23 | 1,720 | 1,730 | 1,645 | 1,713 | 67,000 |
| 2014/04/22 | 1,701 | 1,729 | 1,680 | 1,723 | 28,300 |
| 2014/04/21 | 1,730 | 1,770 | 1,682 | 1,716 | 94,400 |
| 2014/04/18 | 1,720 | 1,739 | 1,647 | 1,738 | 74,700 |
| 2014/04/17 | 1,647 | 1,713 | 1,628 | 1,713 | 107,500 |
| 2014/04/16 | 1,602 | 1,649 | 1,585 | 1,615 | 65,200 |
| 2014/04/15 | 1,622 | 1,641 | 1,536 | 1,602 | 111,000 |
| 2014/04/14 | 1,631 | 1,658 | 1,611 | 1,611 | 48,800 |
| 2014/04/11 | 1,630 | 1,671 | 1,619 | 1,655 | 89,500 |
| 2014/04/10 | 1,673 | 1,697 | 1,620 | 1,671 | 70,400 |
| 2014/04/09 | 1,663 | 1,699 | 1,653 | 1,685 | 45,000 |
| 2014/04/08 | 1,675 | 1,730 | 1,655 | 1,700 | 79,100 |
| 2014/04/07 | 1,700 | 1,760 | 1,671 | 1,704 | 116,200 |
| 2014/04/04 | 1,690 | 1,730 | 1,689 | 1,730 | 96,900 |
| 2014/04/03 | 1,650 | 1,697 | 1,641 | 1,678 | 97,900 |
| 2014/04/02 | 1,645 | 1,669 | 1,624 | 1,628 | 43,700 |
| 2014/04/01 | 1,688 | 1,688 | 1,628 | 1,645 | 41,600 |
| 2014/03/31 | 1,610 | 1,693 | 1,584 | 1,693 | 80,400 |
| 2014/03/28 | 1,629 | 1,629 | 1,580 | 1,610 | 18,300 |
| 2014/03/27 | 1,512 | 1,644 | 1,468 | 1,644 | 111,100 |
| 2014/03/26 | 1,550 | 1,596 | 1,530 | 1,550 | 85,600 |
| 2014/03/25 | 1,516 | 1,563 | 1,500 | 1,532 | 53,500 |
| 2014/03/24 | 1,569 | 1,569 | 1,513 | 1,518 | 57,100 |
| 2014/03/20 | 1,640 | 1,642 | 1,550 | 1,552 | 132,200 |
| 2014/03/19 | 1,750 | 1,750 | 1,628 | 1,656 | 236,800 |
| 2014/03/18 | 1,754 | 1,789 | 1,700 | 1,723 | 236,300 |
| 2014/03/17 | 1,757 | 1,794 | 1,685 | 1,735 | 271,700 |
| 2014/03/14 | 1,819 | 1,844 | 1,744 | 1,776 | 886,400 |
| 2014/03/13 | 1,799 | 1,975 | 1,766 | 1,899 | 5,815,100 |