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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,232 | 2,280 | 2,181 | 2,262 | 259,600 |
| 2015/12/29 | 2,180 | 2,213 | 2,110 | 2,184 | 166,100 |
| 2015/12/28 | 2,164 | 2,169 | 2,064 | 2,142 | 103,100 |
| 2015/12/28 | 1 -> 4.00 分割 | ||||
| 2015/12/25 | 8,390 | 8,700 | 8,300 | 8,430 | 45,800 |
| 2015/12/24 | 8,690 | 8,770 | 8,190 | 8,290 | 91,400 |
| 2015/12/22 | 9,300 | 9,390 | 8,620 | 8,650 | 112,300 |
| 2015/12/21 | 8,900 | 9,280 | 8,900 | 9,280 | 83,900 |
| 2015/12/18 | 8,830 | 9,170 | 8,780 | 8,840 | 79,800 |
| 2015/12/17 | 8,770 | 8,790 | 8,640 | 8,730 | 47,900 |
| 2015/12/16 | 8,420 | 8,620 | 8,330 | 8,510 | 51,400 |
| 2015/12/15 | 8,480 | 8,520 | 8,250 | 8,270 | 20,500 |
| 2015/12/14 | 8,190 | 8,500 | 8,140 | 8,480 | 30,600 |
| 2015/12/11 | 8,240 | 8,490 | 8,240 | 8,470 | 40,000 |
| 2015/12/10 | 8,330 | 8,380 | 8,130 | 8,320 | 34,800 |
| 2015/12/09 | 8,480 | 8,570 | 8,410 | 8,460 | 24,500 |
| 2015/12/08 | 8,730 | 8,730 | 8,530 | 8,600 | 25,800 |
| 2015/12/07 | 8,640 | 8,800 | 8,640 | 8,690 | 33,200 |
| 2015/12/04 | 8,800 | 8,900 | 8,430 | 8,490 | 80,400 |
| 2015/12/03 | 8,950 | 9,070 | 8,670 | 8,930 | 119,500 |
| 2015/12/02 | 8,720 | 9,040 | 8,640 | 9,020 | 131,200 |
| 2015/12/01 | 8,340 | 8,580 | 8,280 | 8,550 | 93,800 |
| 2015/11/30 | 8,190 | 8,450 | 8,110 | 8,340 | 105,000 |
| 2015/11/27 | 8,210 | 8,230 | 8,020 | 8,080 | 49,200 |
| 2015/11/26 | 8,300 | 8,300 | 8,070 | 8,210 | 58,900 |
| 2015/11/25 | 8,240 | 8,350 | 8,210 | 8,310 | 31,200 |
| 2015/11/24 | 8,230 | 8,320 | 8,150 | 8,250 | 75,900 |
| 2015/11/20 | 8,280 | 8,340 | 8,000 | 8,310 | 133,100 |
| 2015/11/19 | 8,730 | 9,000 | 8,160 | 8,280 | 196,200 |
| 2015/11/18 | 8,500 | 8,690 | 8,200 | 8,580 | 143,800 |
| 2015/11/17 | 7,940 | 8,430 | 7,820 | 7,930 | 109,700 |
| 2015/11/16 | 7,780 | 8,030 | 7,630 | 7,880 | 41,300 |
| 2015/11/13 | 7,720 | 7,900 | 7,620 | 7,880 | 48,100 |
| 2015/11/12 | 7,470 | 7,970 | 7,330 | 7,810 | 172,800 |
| 2015/11/11 | 6,970 | 7,620 | 6,950 | 7,620 | 134,700 |
| 2015/11/10 | 6,640 | 6,780 | 6,480 | 6,620 | 52,200 |
| 2015/11/09 | 6,580 | 6,670 | 6,450 | 6,660 | 73,400 |
| 2015/11/06 | 6,610 | 6,700 | 6,600 | 6,640 | 42,300 |
| 2015/11/05 | 6,300 | 6,600 | 6,250 | 6,570 | 49,200 |
| 2015/11/04 | 6,270 | 6,450 | 6,220 | 6,360 | 26,300 |
| 2015/11/02 | 6,200 | 6,420 | 6,100 | 6,280 | 69,700 |
| 2015/10/30 | 6,380 | 6,480 | 6,230 | 6,470 | 45,800 |
| 2015/10/29 | 6,550 | 6,600 | 6,340 | 6,400 | 68,700 |
| 2015/10/28 | 6,430 | 6,590 | 6,430 | 6,590 | 29,300 |
| 2015/10/27 | 6,460 | 6,530 | 6,440 | 6,490 | 17,800 |
| 2015/10/26 | 6,500 | 6,530 | 6,420 | 6,460 | 35,100 |
| 2015/10/23 | 6,450 | 6,500 | 6,440 | 6,470 | 17,800 |
| 2015/10/22 | 6,540 | 6,720 | 6,400 | 6,430 | 66,200 |
| 2015/10/21 | 6,370 | 6,500 | 6,300 | 6,490 | 62,900 |
| 2015/10/20 | 6,540 | 6,550 | 6,380 | 6,470 | 60,400 |
| 2015/10/19 | 6,400 | 6,650 | 6,250 | 6,480 | 121,300 |
| 2015/10/16 | 6,280 | 6,360 | 6,080 | 6,100 | 42,900 |
| 2015/10/15 | 6,100 | 6,330 | 6,020 | 6,280 | 41,400 |
| 2015/10/14 | 6,000 | 6,170 | 5,960 | 6,080 | 66,000 |
| 2015/10/13 | 6,240 | 6,430 | 6,060 | 6,070 | 92,700 |
| 2015/10/09 | 5,880 | 6,220 | 5,880 | 6,170 | 173,200 |
| 2015/10/08 | 5,840 | 5,840 | 5,520 | 5,540 | 33,600 |
| 2015/10/07 | 5,880 | 5,880 | 5,740 | 5,840 | 48,500 |
| 2015/10/06 | 5,770 | 5,910 | 5,590 | 5,890 | 49,900 |
| 2015/10/05 | 5,780 | 5,800 | 5,570 | 5,690 | 40,700 |
| 2015/10/02 | 5,700 | 5,870 | 5,530 | 5,640 | 62,000 |
| 2015/10/01 | 5,600 | 5,830 | 5,600 | 5,800 | 34,100 |
| 2015/09/30 | 5,350 | 5,540 | 5,330 | 5,530 | 44,700 |
| 2015/09/29 | 5,460 | 5,510 | 5,350 | 5,410 | 54,000 |
| 2015/09/28 | 5,350 | 5,620 | 5,260 | 5,570 | 66,900 |
| 2015/09/25 | 5,440 | 5,530 | 5,240 | 5,350 | 86,700 |
| 2015/09/24 | 5,740 | 5,840 | 5,500 | 5,520 | 33,100 |
| 2015/09/18 | 5,900 | 5,900 | 5,780 | 5,860 | 46,000 |
| 2015/09/17 | 5,920 | 6,010 | 5,810 | 5,990 | 17,900 |
| 2015/09/16 | 6,000 | 6,080 | 5,880 | 5,920 | 33,300 |
| 2015/09/15 | 5,740 | 6,200 | 5,740 | 5,960 | 41,300 |
| 2015/09/14 | 5,860 | 5,870 | 5,710 | 5,720 | 20,400 |
| 2015/09/11 | 5,740 | 5,910 | 5,650 | 5,860 | 54,700 |
| 2015/09/10 | 5,580 | 5,740 | 5,580 | 5,710 | 23,200 |
| 2015/09/09 | 5,870 | 5,910 | 5,690 | 5,770 | 68,000 |
| 2015/09/08 | 5,680 | 5,850 | 5,670 | 5,680 | 102,300 |
| 2015/09/07 | 5,370 | 5,650 | 5,320 | 5,620 | 49,900 |
| 2015/09/04 | 5,930 | 5,930 | 5,490 | 5,520 | 56,000 |
| 2015/09/03 | 5,680 | 5,820 | 5,620 | 5,730 | 53,500 |
| 2015/09/02 | 5,450 | 5,620 | 5,180 | 5,280 | 73,500 |
| 2015/09/01 | 5,760 | 5,840 | 5,570 | 5,620 | 63,400 |
| 2015/08/31 | 5,870 | 5,870 | 5,660 | 5,830 | 39,500 |
| 2015/08/28 | 6,000 | 6,070 | 5,710 | 5,870 | 63,200 |
| 2015/08/27 | 5,900 | 5,900 | 5,690 | 5,860 | 46,100 |
| 2015/08/26 | 5,430 | 5,550 | 5,210 | 5,520 | 37,400 |
| 2015/08/25 | 5,100 | 5,530 | 5,030 | 5,180 | 40,600 |
| 2015/08/24 | 5,530 | 5,760 | 5,340 | 5,400 | 60,000 |
| 2015/08/21 | 5,850 | 6,050 | 5,710 | 5,800 | 88,000 |
| 2015/08/20 | 5,860 | 5,870 | 5,600 | 5,690 | 32,700 |
| 2015/08/19 | 5,950 | 5,950 | 5,700 | 5,770 | 32,800 |
| 2015/08/18 | 5,730 | 5,960 | 5,710 | 5,960 | 33,700 |
| 2015/08/17 | 5,580 | 5,840 | 5,580 | 5,760 | 33,700 |
| 2015/08/14 | 5,800 | 5,830 | 5,560 | 5,580 | 104,400 |
| 2015/08/13 | 5,930 | 6,100 | 5,750 | 5,900 | 34,500 |
| 2015/08/12 | 6,120 | 6,160 | 5,960 | 6,040 | 37,000 |
| 2015/08/11 | 6,230 | 6,350 | 6,150 | 6,320 | 52,400 |
| 2015/08/10 | 5,850 | 6,400 | 5,670 | 6,330 | 97,700 |
| 2015/08/07 | 6,170 | 6,270 | 5,620 | 5,850 | 248,000 |
| 2015/08/06 | 4,950 | 5,270 | 4,915 | 5,270 | 60,800 |
| 2015/08/05 | 5,040 | 5,050 | 4,870 | 4,940 | 43,600 |
| 2015/08/04 | 4,965 | 5,110 | 4,950 | 5,090 | 35,800 |
| 2015/08/03 | 4,880 | 4,970 | 4,850 | 4,965 | 38,300 |
| 2015/07/31 | 4,850 | 4,875 | 4,785 | 4,875 | 23,900 |
| 2015/07/30 | 4,850 | 4,885 | 4,690 | 4,780 | 40,800 |
| 2015/07/29 | 4,885 | 4,885 | 4,750 | 4,825 | 26,900 |
| 2015/07/28 | 4,800 | 4,885 | 4,795 | 4,835 | 52,200 |
| 2015/07/27 | 4,805 | 4,850 | 4,775 | 4,825 | 45,900 |
| 2015/07/24 | 4,700 | 4,840 | 4,685 | 4,825 | 36,100 |
| 2015/07/23 | 4,690 | 4,705 | 4,650 | 4,700 | 15,800 |
| 2015/07/22 | 4,625 | 4,680 | 4,615 | 4,660 | 12,100 |
| 2015/07/21 | 4,605 | 4,700 | 4,605 | 4,675 | 17,900 |
| 2015/07/17 | 4,785 | 4,785 | 4,600 | 4,630 | 55,200 |
| 2015/07/16 | 4,550 | 4,885 | 4,550 | 4,850 | 91,800 |
| 2015/07/15 | 4,430 | 4,550 | 4,390 | 4,550 | 33,200 |
| 2015/07/14 | 4,490 | 4,500 | 4,425 | 4,450 | 50,100 |
| 2015/07/13 | 4,510 | 4,590 | 4,425 | 4,475 | 135,300 |
| 2015/07/10 | 4,030 | 4,095 | 3,920 | 4,070 | 46,300 |
| 2015/07/09 | 3,995 | 4,075 | 3,890 | 3,985 | 52,200 |
| 2015/07/08 | 4,220 | 4,235 | 4,145 | 4,150 | 34,900 |
| 2015/07/07 | 4,305 | 4,305 | 4,240 | 4,290 | 29,500 |
| 2015/07/06 | 4,350 | 4,385 | 4,315 | 4,320 | 38,800 |
| 2015/07/03 | 4,420 | 4,460 | 4,365 | 4,405 | 53,300 |
| 2015/07/02 | 4,350 | 4,455 | 4,315 | 4,380 | 57,500 |
| 2015/07/01 | 4,230 | 4,330 | 4,195 | 4,315 | 54,600 |
| 2015/06/30 | 4,065 | 4,210 | 4,055 | 4,190 | 61,300 |
| 2015/06/29 | 4,020 | 4,160 | 4,000 | 4,065 | 92,100 |
| 2015/06/26 | 4,000 | 4,020 | 3,935 | 3,985 | 22,700 |
| 2015/06/25 | 3,985 | 3,995 | 3,950 | 3,990 | 23,700 |
| 2015/06/24 | 3,995 | 3,995 | 3,955 | 3,985 | 25,400 |
| 2015/06/23 | 3,925 | 3,985 | 3,910 | 3,980 | 22,500 |
| 2015/06/22 | 3,915 | 3,930 | 3,885 | 3,905 | 25,900 |
| 2015/06/19 | 3,935 | 3,975 | 3,880 | 3,975 | 50,200 |
| 2015/06/18 | 3,925 | 3,950 | 3,850 | 3,855 | 30,500 |
| 2015/06/17 | 3,935 | 3,995 | 3,915 | 3,980 | 38,200 |
| 2015/06/16 | 4,060 | 4,085 | 3,915 | 3,935 | 74,000 |
| 2015/06/15 | 4,150 | 4,160 | 4,070 | 4,085 | 41,800 |
| 2015/06/12 | 4,255 | 4,265 | 4,185 | 4,215 | 45,800 |
| 2015/06/11 | 4,200 | 4,205 | 4,155 | 4,185 | 31,900 |
| 2015/06/10 | 4,200 | 4,210 | 4,110 | 4,145 | 41,900 |
| 2015/06/09 | 4,145 | 4,210 | 4,095 | 4,165 | 62,400 |
| 2015/06/08 | 4,060 | 4,135 | 4,060 | 4,125 | 39,300 |
| 2015/06/05 | 4,070 | 4,100 | 4,055 | 4,090 | 51,200 |
| 2015/06/04 | 4,065 | 4,160 | 4,020 | 4,145 | 94,800 |
| 2015/06/03 | 4,075 | 4,140 | 4,050 | 4,105 | 55,800 |
| 2015/06/02 | 4,130 | 4,190 | 4,090 | 4,145 | 89,400 |
| 2015/06/01 | 4,175 | 4,220 | 4,170 | 4,200 | 18,200 |
| 2015/05/29 | 4,175 | 4,250 | 4,175 | 4,230 | 88,800 |
| 2015/05/28 | 4,190 | 4,240 | 4,170 | 4,225 | 53,500 |
| 2015/05/27 | 4,180 | 4,230 | 4,170 | 4,190 | 28,400 |
| 2015/05/26 | 4,295 | 4,295 | 4,200 | 4,245 | 29,200 |
| 2015/05/25 | 4,250 | 4,320 | 4,220 | 4,295 | 36,600 |
| 2015/05/22 | 4,205 | 4,365 | 4,205 | 4,290 | 47,500 |
| 2015/05/21 | 4,225 | 4,250 | 4,150 | 4,225 | 44,500 |
| 2015/05/20 | 4,295 | 4,445 | 4,195 | 4,255 | 58,100 |
| 2015/05/19 | 4,060 | 4,260 | 4,045 | 4,175 | 78,500 |
| 2015/05/18 | 4,330 | 4,400 | 4,215 | 4,270 | 55,300 |
| 2015/05/15 | 4,150 | 4,345 | 4,135 | 4,325 | 96,000 |
| 2015/05/14 | 4,100 | 4,170 | 4,015 | 4,110 | 72,100 |
| 2015/05/13 | 4,015 | 4,220 | 3,930 | 4,180 | 190,000 |
| 2015/05/12 | 3,650 | 3,765 | 3,615 | 3,760 | 18,900 |
| 2015/05/11 | 3,750 | 3,750 | 3,610 | 3,615 | 35,300 |
| 2015/05/08 | 3,735 | 3,740 | 3,700 | 3,710 | 19,100 |
| 2015/05/07 | 3,670 | 3,790 | 3,655 | 3,745 | 79,600 |
| 2015/05/01 | 3,605 | 3,695 | 3,605 | 3,695 | 41,200 |
| 2015/04/30 | 3,640 | 3,685 | 3,595 | 3,610 | 95,000 |
| 2015/04/28 | 3,610 | 3,640 | 3,575 | 3,590 | 106,100 |
| 2015/04/27 | 3,610 | 3,615 | 3,570 | 3,600 | 20,300 |
| 2015/04/24 | 3,595 | 3,610 | 3,565 | 3,585 | 17,500 |
| 2015/04/23 | 3,600 | 3,600 | 3,535 | 3,540 | 34,200 |
| 2015/04/22 | 3,610 | 3,640 | 3,595 | 3,610 | 24,800 |
| 2015/04/21 | 3,530 | 3,585 | 3,520 | 3,585 | 31,200 |
| 2015/04/20 | 3,575 | 3,590 | 3,515 | 3,520 | 31,200 |
| 2015/04/17 | 3,570 | 3,635 | 3,550 | 3,625 | 40,400 |
| 2015/04/16 | 3,610 | 3,640 | 3,565 | 3,585 | 22,700 |
| 2015/04/15 | 3,650 | 3,650 | 3,615 | 3,650 | 22,200 |
| 2015/04/14 | 3,635 | 3,645 | 3,590 | 3,645 | 22,100 |
| 2015/04/13 | 3,650 | 3,655 | 3,615 | 3,635 | 43,200 |
| 2015/04/10 | 3,610 | 3,630 | 3,585 | 3,600 | 37,900 |
| 2015/04/09 | 3,585 | 3,625 | 3,530 | 3,615 | 58,900 |
| 2015/04/08 | 3,630 | 3,640 | 3,555 | 3,615 | 74,800 |
| 2015/04/07 | 3,560 | 3,615 | 3,545 | 3,605 | 49,200 |
| 2015/04/06 | 3,590 | 3,590 | 3,480 | 3,500 | 30,500 |
| 2015/04/03 | 3,580 | 3,620 | 3,580 | 3,605 | 43,900 |
| 2015/04/02 | 3,505 | 3,600 | 3,470 | 3,555 | 85,600 |
| 2015/04/01 | 3,430 | 3,515 | 3,320 | 3,445 | 149,700 |
| 2015/03/31 | 3,335 | 3,340 | 3,260 | 3,265 | 81,800 |
| 2015/03/30 | 3,345 | 3,355 | 3,230 | 3,280 | 82,000 |
| 2015/03/27 | 3,400 | 3,435 | 3,320 | 3,345 | 60,600 |
| 2015/03/26 | 3,465 | 3,495 | 3,415 | 3,420 | 47,900 |
| 2015/03/25 | 3,455 | 3,520 | 3,455 | 3,510 | 55,300 |
| 2015/03/24 | 3,525 | 3,525 | 3,475 | 3,485 | 65,800 |
| 2015/03/23 | 3,610 | 3,630 | 3,515 | 3,535 | 114,800 |
| 2015/03/20 | 3,620 | 3,650 | 3,600 | 3,610 | 214,900 |
| 2015/03/19 | 3,740 | 3,740 | 3,665 | 3,700 | 33,600 |
| 2015/03/18 | 3,735 | 3,735 | 3,680 | 3,695 | 35,900 |
| 2015/03/17 | 3,650 | 3,740 | 3,640 | 3,735 | 46,100 |
| 2015/03/16 | 3,735 | 3,745 | 3,570 | 3,615 | 48,900 |
| 2015/03/13 | 3,790 | 3,790 | 3,675 | 3,730 | 60,300 |
| 2015/03/12 | 3,545 | 3,615 | 3,520 | 3,615 | 48,600 |
| 2015/03/11 | 3,490 | 3,520 | 3,475 | 3,500 | 45,900 |
| 2015/03/10 | 3,505 | 3,540 | 3,455 | 3,460 | 29,900 |
| 2015/03/09 | 3,550 | 3,565 | 3,500 | 3,515 | 26,600 |
| 2015/03/06 | 3,545 | 3,575 | 3,505 | 3,550 | 40,100 |
| 2015/03/05 | 3,535 | 3,535 | 3,450 | 3,510 | 40,500 |
| 2015/03/04 | 3,565 | 3,585 | 3,470 | 3,500 | 48,700 |
| 2015/03/03 | 3,660 | 3,690 | 3,570 | 3,570 | 57,900 |
| 2015/03/02 | 3,715 | 3,725 | 3,650 | 3,680 | 59,800 |
| 2015/02/27 | 3,800 | 3,800 | 3,705 | 3,710 | 58,700 |
| 2015/02/26 | 3,805 | 3,865 | 3,785 | 3,820 | 36,400 |
| 2015/02/25 | 3,865 | 3,880 | 3,845 | 3,855 | 25,900 |
| 2015/02/24 | 3,825 | 3,900 | 3,825 | 3,865 | 36,400 |
| 2015/02/23 | 3,870 | 3,910 | 3,840 | 3,895 | 24,300 |
| 2015/02/20 | 3,915 | 3,915 | 3,855 | 3,870 | 26,700 |
| 2015/02/19 | 3,935 | 3,950 | 3,855 | 3,885 | 38,100 |
| 2015/02/18 | 3,900 | 3,970 | 3,890 | 3,930 | 25,100 |
| 2015/02/17 | 3,900 | 3,900 | 3,830 | 3,860 | 18,600 |
| 2015/02/16 | 3,900 | 3,920 | 3,875 | 3,900 | 24,000 |
| 2015/02/13 | 3,850 | 4,150 | 3,850 | 3,905 | 61,000 |
| 2015/02/12 | 3,705 | 3,735 | 3,685 | 3,710 | 26,300 |
| 2015/02/10 | 3,745 | 3,745 | 3,650 | 3,670 | 14,100 |
| 2015/02/09 | 3,690 | 3,715 | 3,650 | 3,680 | 21,700 |
| 2015/02/06 | 3,665 | 3,700 | 3,660 | 3,695 | 9,000 |
| 2015/02/05 | 3,710 | 3,710 | 3,625 | 3,650 | 25,200 |
| 2015/02/04 | 3,590 | 3,655 | 3,575 | 3,615 | 21,700 |
| 2015/02/03 | 3,785 | 3,785 | 3,520 | 3,590 | 111,400 |
| 2015/02/02 | 3,875 | 3,895 | 3,760 | 3,790 | 38,700 |
| 2015/01/30 | 3,855 | 3,880 | 3,770 | 3,805 | 30,900 |
| 2015/01/29 | 3,875 | 3,915 | 3,820 | 3,855 | 29,200 |
| 2015/01/28 | 3,890 | 3,990 | 3,855 | 3,960 | 29,200 |
| 2015/01/27 | 3,825 | 3,860 | 3,710 | 3,855 | 55,500 |
| 2015/01/26 | 3,785 | 3,915 | 3,775 | 3,820 | 79,800 |
| 2015/01/23 | 3,790 | 3,795 | 3,760 | 3,765 | 13,300 |
| 2015/01/22 | 3,745 | 3,770 | 3,720 | 3,760 | 17,100 |
| 2015/01/21 | 3,755 | 3,775 | 3,725 | 3,755 | 22,500 |
| 2015/01/20 | 3,730 | 3,780 | 3,690 | 3,755 | 79,400 |
| 2015/01/19 | 3,470 | 3,690 | 3,450 | 3,675 | 68,100 |
| 2015/01/16 | 3,380 | 3,490 | 3,370 | 3,470 | 40,100 |
| 2015/01/15 | 3,380 | 3,495 | 3,360 | 3,475 | 22,900 |
| 2015/01/14 | 3,320 | 3,455 | 3,320 | 3,380 | 40,200 |
| 2015/01/13 | 3,395 | 3,445 | 3,350 | 3,375 | 31,200 |
| 2015/01/09 | 3,510 | 3,595 | 3,400 | 3,465 | 45,700 |
| 2015/01/08 | 3,455 | 3,525 | 3,445 | 3,510 | 17,400 |
| 2015/01/07 | 3,480 | 3,515 | 3,460 | 3,470 | 33,900 |
| 2015/01/06 | 3,500 | 3,540 | 3,485 | 3,500 | 39,200 |
| 2015/01/05 | 3,565 | 3,600 | 3,460 | 3,570 | 90,100 |