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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,498 | 1,506 | 1,470 | 1,502 | 147,100 |
| 2016/12/29 | 1,500 | 1,522 | 1,491 | 1,501 | 204,800 |
| 2016/12/28 | 1,508 | 1,518 | 1,504 | 1,515 | 149,700 |
| 2016/12/27 | 1,437 | 1,509 | 1,437 | 1,506 | 201,800 |
| 2016/12/26 | 1,467 | 1,479 | 1,442 | 1,443 | 117,400 |
| 2016/12/22 | 1,484 | 1,488 | 1,467 | 1,484 | 149,600 |
| 2016/12/21 | 1,520 | 1,520 | 1,468 | 1,478 | 152,500 |
| 2016/12/20 | 1,534 | 1,534 | 1,508 | 1,524 | 151,400 |
| 2016/12/19 | 1,510 | 1,534 | 1,505 | 1,514 | 198,400 |
| 2016/12/16 | 1,497 | 1,534 | 1,494 | 1,512 | 299,700 |
| 2016/12/15 | 1,453 | 1,494 | 1,449 | 1,490 | 370,300 |
| 2016/12/14 | 1,412 | 1,457 | 1,401 | 1,454 | 253,900 |
| 2016/12/13 | 1,422 | 1,450 | 1,416 | 1,427 | 193,800 |
| 2016/12/12 | 1,453 | 1,460 | 1,408 | 1,416 | 232,600 |
| 2016/12/09 | 1,452 | 1,464 | 1,426 | 1,443 | 200,700 |
| 2016/12/08 | 1,439 | 1,464 | 1,430 | 1,449 | 210,100 |
| 2016/12/07 | 1,412 | 1,421 | 1,398 | 1,410 | 184,900 |
| 2016/12/06 | 1,433 | 1,456 | 1,405 | 1,411 | 228,700 |
| 2016/12/05 | 1,420 | 1,420 | 1,391 | 1,405 | 124,500 |
| 2016/12/02 | 1,453 | 1,475 | 1,415 | 1,420 | 440,700 |
| 2016/12/01 | 1,436 | 1,477 | 1,429 | 1,456 | 216,100 |
| 2016/11/30 | 1,423 | 1,431 | 1,409 | 1,420 | 178,000 |
| 2016/11/29 | 1,417 | 1,423 | 1,397 | 1,404 | 183,700 |
| 2016/11/28 | 1,451 | 1,458 | 1,417 | 1,435 | 211,400 |
| 2016/11/25 | 1,445 | 1,478 | 1,442 | 1,452 | 259,300 |
| 2016/11/24 | 1,432 | 1,445 | 1,409 | 1,438 | 161,700 |
| 2016/11/22 | 1,395 | 1,423 | 1,392 | 1,416 | 202,300 |
| 2016/11/21 | 1,395 | 1,406 | 1,385 | 1,391 | 174,200 |
| 2016/11/18 | 1,354 | 1,388 | 1,341 | 1,381 | 346,000 |
| 2016/11/17 | 1,339 | 1,340 | 1,312 | 1,321 | 187,000 |
| 2016/11/16 | 1,325 | 1,358 | 1,325 | 1,346 | 260,000 |
| 2016/11/15 | 1,291 | 1,307 | 1,285 | 1,305 | 216,100 |
| 2016/11/14 | 1,261 | 1,305 | 1,251 | 1,274 | 331,000 |
| 2016/11/11 | 1,235 | 1,273 | 1,218 | 1,237 | 290,200 |
| 2016/11/10 | 1,400 | 1,407 | 1,138 | 1,228 | 941,600 |
| 2016/11/09 | 1,352 | 1,352 | 1,200 | 1,221 | 280,300 |
| 2016/11/08 | 1,350 | 1,358 | 1,320 | 1,324 | 128,900 |
| 2016/11/07 | 1,343 | 1,368 | 1,331 | 1,366 | 159,800 |
| 2016/11/04 | 1,330 | 1,335 | 1,297 | 1,320 | 301,000 |
| 2016/11/02 | 1,345 | 1,345 | 1,328 | 1,335 | 250,300 |
| 2016/11/01 | 1,359 | 1,374 | 1,339 | 1,363 | 175,000 |
| 2016/10/31 | 1,353 | 1,366 | 1,343 | 1,356 | 202,000 |
| 2016/10/28 | 1,356 | 1,360 | 1,335 | 1,343 | 893,200 |
| 2016/10/27 | 1,357 | 1,367 | 1,327 | 1,338 | 292,900 |
| 2016/10/26 | 1,350 | 1,366 | 1,339 | 1,357 | 283,100 |
| 2016/10/25 | 1,340 | 1,359 | 1,336 | 1,341 | 263,800 |
| 2016/10/24 | 1,326 | 1,345 | 1,323 | 1,342 | 303,500 |
| 2016/10/21 | 1,344 | 1,356 | 1,333 | 1,335 | 340,000 |
| 2016/10/20 | 1,330 | 1,360 | 1,328 | 1,344 | 243,000 |
| 2016/10/19 | 1,321 | 1,338 | 1,313 | 1,321 | 275,000 |
| 2016/10/18 | 1,355 | 1,379 | 1,340 | 1,345 | 310,500 |
| 2016/10/17 | 1,316 | 1,350 | 1,300 | 1,348 | 212,100 |
| 2016/10/14 | 1,278 | 1,321 | 1,270 | 1,316 | 249,000 |
| 2016/10/13 | 1,277 | 1,302 | 1,271 | 1,279 | 338,400 |
| 2016/10/12 | 1,270 | 1,284 | 1,263 | 1,270 | 398,200 |
| 2016/10/11 | 1,282 | 1,330 | 1,251 | 1,287 | 372,900 |
| 2016/10/07 | 1,254 | 1,289 | 1,250 | 1,254 | 233,900 |
| 2016/10/06 | 1,250 | 1,259 | 1,238 | 1,253 | 278,000 |
| 2016/10/05 | 1,265 | 1,273 | 1,245 | 1,257 | 232,600 |
| 2016/10/04 | 1,250 | 1,266 | 1,225 | 1,254 | 264,900 |
| 2016/10/03 | 1,256 | 1,266 | 1,247 | 1,252 | 165,800 |
| 2016/09/30 | 1,241 | 1,265 | 1,231 | 1,241 | 385,100 |
| 2016/09/29 | 1,276 | 1,291 | 1,250 | 1,256 | 319,600 |
| 2016/09/28 | 1,285 | 1,291 | 1,247 | 1,257 | 236,900 |
| 2016/09/27 | 1,226 | 1,262 | 1,208 | 1,261 | 144,800 |
| 2016/09/26 | 1,265 | 1,278 | 1,235 | 1,240 | 191,600 |
| 2016/09/23 | 1,239 | 1,278 | 1,225 | 1,261 | 281,100 |
| 2016/09/21 | 1,206 | 1,260 | 1,195 | 1,252 | 337,500 |
| 2016/09/20 | 1,186 | 1,219 | 1,166 | 1,209 | 370,500 |
| 2016/09/16 | 1,188 | 1,193 | 1,178 | 1,187 | 333,900 |
| 2016/09/15 | 1,182 | 1,197 | 1,177 | 1,189 | 184,200 |
| 2016/09/14 | 1,205 | 1,205 | 1,188 | 1,192 | 121,400 |
| 2016/09/13 | 1,215 | 1,236 | 1,205 | 1,207 | 205,700 |
| 2016/09/12 | 1,179 | 1,213 | 1,174 | 1,207 | 181,100 |
| 2016/09/09 | 1,210 | 1,217 | 1,186 | 1,200 | 212,100 |
| 2016/09/08 | 1,200 | 1,212 | 1,184 | 1,205 | 197,100 |
| 2016/09/07 | 1,160 | 1,197 | 1,152 | 1,190 | 242,000 |
| 2016/09/06 | 1,136 | 1,179 | 1,134 | 1,172 | 215,400 |
| 2016/09/05 | 1,135 | 1,163 | 1,121 | 1,122 | 215,100 |
| 2016/09/02 | 1,114 | 1,130 | 1,100 | 1,117 | 174,800 |
| 2016/09/01 | 1,109 | 1,124 | 1,099 | 1,113 | 331,500 |
| 2016/08/31 | 1,083 | 1,114 | 1,068 | 1,106 | 331,500 |
| 2016/08/30 | 1,042 | 1,067 | 1,035 | 1,063 | 133,800 |
| 2016/08/29 | 1,068 | 1,103 | 1,040 | 1,048 | 387,900 |
| 2016/08/26 | 1,033 | 1,055 | 1,026 | 1,043 | 192,800 |
| 2016/08/25 | 1,010 | 1,040 | 1,009 | 1,034 | 128,400 |
| 2016/08/24 | 1,045 | 1,049 | 1,020 | 1,025 | 144,600 |
| 2016/08/23 | 1,025 | 1,046 | 1,025 | 1,036 | 153,200 |
| 2016/08/22 | 1,016 | 1,037 | 1,016 | 1,034 | 120,200 |
| 2016/08/19 | 1,028 | 1,031 | 999 | 1,016 | 309,400 |
| 2016/08/18 | 998 | 1,028 | 993 | 1,014 | 330,400 |
| 2016/08/17 | 1,004 | 1,012 | 995 | 1,006 | 251,100 |
| 2016/08/16 | 1,027 | 1,049 | 1,003 | 1,003 | 295,300 |
| 2016/08/15 | 1,038 | 1,038 | 1,003 | 1,004 | 348,600 |
| 2016/08/12 | 1,050 | 1,068 | 1,029 | 1,051 | 418,400 |
| 2016/08/10 | 1,003 | 1,044 | 982 | 1,038 | 715,000 |
| 2016/08/09 | 1,039 | 1,041 | 994 | 1,009 | 928,800 |
| 2016/08/08 | 1,037 | 1,082 | 1,022 | 1,049 | 852,600 |
| 2016/08/05 | 1,101 | 1,103 | 1,001 | 1,021 | 1,095,000 |
| 2016/08/04 | 1,214 | 1,221 | 1,083 | 1,109 | 1,074,100 |
| 2016/08/03 | 1,350 | 1,371 | 1,338 | 1,348 | 341,600 |
| 2016/08/02 | 1,449 | 1,455 | 1,394 | 1,401 | 191,200 |
| 2016/08/01 | 1,498 | 1,502 | 1,461 | 1,476 | 324,700 |
| 2016/07/29 | 1,429 | 1,485 | 1,417 | 1,476 | 302,300 |
| 2016/07/28 | 1,437 | 1,448 | 1,422 | 1,436 | 138,600 |
| 2016/07/27 | 1,410 | 1,444 | 1,402 | 1,437 | 202,700 |
| 2016/07/26 | 1,427 | 1,427 | 1,389 | 1,396 | 134,400 |
| 2016/07/25 | 1,444 | 1,468 | 1,436 | 1,444 | 256,200 |
| 2016/07/22 | 1,389 | 1,425 | 1,383 | 1,414 | 319,800 |
| 2016/07/21 | 1,390 | 1,410 | 1,383 | 1,409 | 374,500 |
| 2016/07/20 | 1,358 | 1,365 | 1,302 | 1,360 | 499,800 |
| 2016/07/19 | 1,317 | 1,326 | 1,284 | 1,324 | 292,900 |
| 2016/07/15 | 1,294 | 1,332 | 1,286 | 1,292 | 589,000 |
| 2016/07/14 | 1,250 | 1,268 | 1,229 | 1,264 | 321,900 |
| 2016/07/13 | 1,264 | 1,276 | 1,243 | 1,251 | 508,600 |
| 2016/07/12 | 1,166 | 1,201 | 1,160 | 1,190 | 301,200 |
| 2016/07/11 | 1,142 | 1,151 | 1,131 | 1,136 | 425,600 |
| 2016/07/08 | 1,177 | 1,197 | 1,120 | 1,126 | 382,500 |
| 2016/07/07 | 1,197 | 1,197 | 1,146 | 1,151 | 387,500 |
| 2016/07/06 | 1,217 | 1,224 | 1,186 | 1,201 | 218,800 |
| 2016/07/05 | 1,255 | 1,276 | 1,235 | 1,238 | 152,500 |
| 2016/07/04 | 1,293 | 1,293 | 1,250 | 1,256 | 335,600 |
| 2016/07/01 | 1,296 | 1,310 | 1,275 | 1,286 | 190,800 |
| 2016/06/30 | 1,287 | 1,302 | 1,263 | 1,289 | 413,100 |
| 2016/06/29 | 1,280 | 1,325 | 1,243 | 1,299 | 446,100 |
| 2016/06/28 | 1,240 | 1,265 | 1,213 | 1,255 | 499,700 |
| 2016/06/27 | 1,312 | 1,338 | 1,236 | 1,248 | 613,800 |
| 2016/06/24 | 1,435 | 1,447 | 1,253 | 1,311 | 514,200 |
| 2016/06/23 | 1,416 | 1,417 | 1,376 | 1,413 | 339,600 |
| 2016/06/22 | 1,448 | 1,455 | 1,380 | 1,397 | 479,800 |
| 2016/06/21 | 1,429 | 1,438 | 1,393 | 1,434 | 397,500 |
| 2016/06/20 | 1,480 | 1,498 | 1,432 | 1,442 | 503,300 |
| 2016/06/17 | 1,454 | 1,489 | 1,441 | 1,477 | 392,100 |
| 2016/06/16 | 1,540 | 1,540 | 1,440 | 1,445 | 396,900 |
| 2016/06/15 | 1,499 | 1,538 | 1,470 | 1,525 | 293,600 |
| 2016/06/14 | 1,559 | 1,562 | 1,479 | 1,502 | 348,200 |
| 2016/06/13 | 1,584 | 1,603 | 1,547 | 1,590 | 478,800 |
| 2016/06/10 | 1,577 | 1,629 | 1,571 | 1,623 | 681,500 |
| 2016/06/09 | 1,525 | 1,566 | 1,513 | 1,547 | 320,400 |
| 2016/06/08 | 1,580 | 1,580 | 1,550 | 1,565 | 277,400 |
| 2016/06/07 | 1,513 | 1,519 | 1,493 | 1,505 | 223,300 |
| 2016/06/06 | 1,472 | 1,511 | 1,460 | 1,502 | 259,700 |
| 2016/06/03 | 1,541 | 1,556 | 1,490 | 1,503 | 320,800 |
| 2016/06/02 | 1,547 | 1,577 | 1,526 | 1,535 | 316,700 |
| 2016/06/01 | 1,571 | 1,595 | 1,545 | 1,561 | 240,400 |
| 2016/05/31 | 1,534 | 1,603 | 1,511 | 1,603 | 713,800 |
| 2016/05/30 | 1,492 | 1,534 | 1,485 | 1,528 | 184,100 |
| 2016/05/27 | 1,506 | 1,512 | 1,473 | 1,504 | 206,600 |
| 2016/05/26 | 1,458 | 1,504 | 1,446 | 1,496 | 658,400 |
| 2016/05/25 | 1,436 | 1,443 | 1,409 | 1,421 | 236,800 |
| 2016/05/24 | 1,428 | 1,446 | 1,417 | 1,436 | 280,000 |
| 2016/05/23 | 1,402 | 1,437 | 1,383 | 1,429 | 279,900 |
| 2016/05/20 | 1,389 | 1,406 | 1,369 | 1,404 | 294,100 |
| 2016/05/19 | 1,377 | 1,378 | 1,341 | 1,366 | 343,000 |
| 2016/05/18 | 1,335 | 1,376 | 1,308 | 1,365 | 595,200 |
| 2016/05/17 | 1,357 | 1,358 | 1,322 | 1,340 | 439,500 |
| 2016/05/16 | 1,323 | 1,361 | 1,312 | 1,318 | 457,700 |
| 2016/05/13 | 1,358 | 1,367 | 1,321 | 1,328 | 706,100 |
| 2016/05/12 | 1,357 | 1,410 | 1,251 | 1,357 | 1,993,500 |
| 2016/05/11 | 1,515 | 1,525 | 1,490 | 1,507 | 436,700 |
| 2016/05/10 | 1,415 | 1,491 | 1,411 | 1,484 | 470,800 |
| 2016/05/09 | 1,474 | 1,479 | 1,400 | 1,409 | 596,300 |
| 2016/05/06 | 1,495 | 1,502 | 1,450 | 1,477 | 469,400 |
| 2016/05/02 | 1,469 | 1,501 | 1,422 | 1,450 | 419,600 |
| 2016/04/28 | 1,600 | 1,610 | 1,524 | 1,529 | 413,400 |
| 2016/04/27 | 1,607 | 1,625 | 1,584 | 1,600 | 334,500 |
| 2016/04/26 | 1,602 | 1,608 | 1,576 | 1,601 | 331,300 |
| 2016/04/25 | 1,628 | 1,629 | 1,595 | 1,620 | 329,800 |
| 2016/04/22 | 1,612 | 1,618 | 1,559 | 1,616 | 457,600 |
| 2016/04/21 | 1,633 | 1,634 | 1,599 | 1,613 | 279,000 |
| 2016/04/20 | 1,627 | 1,639 | 1,606 | 1,610 | 302,400 |
| 2016/04/19 | 1,620 | 1,636 | 1,600 | 1,623 | 378,400 |
| 2016/04/18 | 1,560 | 1,601 | 1,555 | 1,571 | 491,900 |
| 2016/04/15 | 1,578 | 1,632 | 1,566 | 1,613 | 640,800 |
| 2016/04/14 | 1,541 | 1,598 | 1,537 | 1,594 | 746,700 |
| 2016/04/13 | 1,480 | 1,517 | 1,475 | 1,515 | 391,700 |
| 2016/04/12 | 1,461 | 1,470 | 1,417 | 1,446 | 588,300 |
| 2016/04/11 | 1,491 | 1,500 | 1,438 | 1,464 | 242,700 |
| 2016/04/08 | 1,485 | 1,527 | 1,451 | 1,499 | 385,400 |
| 2016/04/07 | 1,546 | 1,567 | 1,485 | 1,504 | 394,400 |
| 2016/04/06 | 1,491 | 1,565 | 1,488 | 1,554 | 501,600 |
| 2016/04/05 | 1,599 | 1,600 | 1,483 | 1,495 | 462,400 |
| 2016/04/04 | 1,585 | 1,614 | 1,558 | 1,585 | 491,400 |
| 2016/04/01 | 1,618 | 1,618 | 1,576 | 1,589 | 752,900 |
| 2016/03/31 | 1,600 | 1,642 | 1,594 | 1,615 | 716,000 |
| 2016/03/30 | 1,559 | 1,603 | 1,549 | 1,593 | 568,400 |
| 2016/03/29 | 1,550 | 1,574 | 1,543 | 1,558 | 252,200 |
| 2016/03/28 | 1,551 | 1,568 | 1,539 | 1,555 | 263,900 |
| 2016/03/25 | 1,571 | 1,572 | 1,526 | 1,540 | 326,800 |
| 2016/03/24 | 1,550 | 1,585 | 1,541 | 1,572 | 374,800 |
| 2016/03/23 | 1,544 | 1,580 | 1,540 | 1,552 | 558,800 |
| 2016/03/22 | 1,514 | 1,560 | 1,510 | 1,536 | 466,900 |
| 2016/03/18 | 1,519 | 1,525 | 1,478 | 1,492 | 558,800 |
| 2016/03/17 | 1,544 | 1,559 | 1,510 | 1,530 | 541,200 |
| 2016/03/16 | 1,527 | 1,559 | 1,523 | 1,540 | 524,200 |
| 2016/03/15 | 1,530 | 1,547 | 1,514 | 1,534 | 616,400 |
| 2016/03/14 | 1,536 | 1,549 | 1,510 | 1,535 | 582,500 |
| 2016/03/11 | 1,514 | 1,538 | 1,502 | 1,521 | 669,000 |
| 2016/03/10 | 1,513 | 1,548 | 1,500 | 1,522 | 748,600 |
| 2016/03/09 | 1,525 | 1,533 | 1,485 | 1,511 | 695,900 |
| 2016/03/08 | 1,493 | 1,524 | 1,486 | 1,506 | 928,200 |
| 2016/03/07 | 1,522 | 1,589 | 1,463 | 1,496 | 1,236,500 |
| 2016/03/04 | 1,480 | 1,524 | 1,462 | 1,506 | 1,841,900 |
| 2016/03/03 | 1,458 | 1,493 | 1,436 | 1,491 | 3,497,100 |
| 2016/03/02 | 1,584 | 1,613 | 1,561 | 1,574 | 568,500 |
| 2016/03/01 | 1,611 | 1,630 | 1,562 | 1,585 | 492,600 |
| 2016/02/29 | 1,600 | 1,670 | 1,565 | 1,648 | 536,900 |
| 2016/02/26 | 1,567 | 1,635 | 1,562 | 1,615 | 400,300 |
| 2016/02/25 | 1,470 | 1,568 | 1,462 | 1,527 | 778,100 |
| 2016/02/24 | 1,507 | 1,518 | 1,433 | 1,474 | 581,500 |
| 2016/02/23 | 1,544 | 1,553 | 1,506 | 1,527 | 266,200 |
| 2016/02/22 | 1,499 | 1,554 | 1,494 | 1,534 | 230,200 |
| 2016/02/19 | 1,610 | 1,610 | 1,471 | 1,506 | 378,300 |
| 2016/02/18 | 1,602 | 1,680 | 1,602 | 1,612 | 452,500 |
| 2016/02/17 | 1,630 | 1,688 | 1,540 | 1,581 | 547,500 |
| 2016/02/16 | 1,800 | 1,823 | 1,759 | 1,764 | 186,800 |
| 2016/02/15 | 1,845 | 1,851 | 1,771 | 1,826 | 189,300 |
| 2016/02/12 | 1,655 | 1,833 | 1,631 | 1,792 | 498,100 |
| 2016/02/10 | 1,745 | 1,896 | 1,741 | 1,772 | 532,800 |
| 2016/02/09 | 1,729 | 1,745 | 1,647 | 1,707 | 256,100 |
| 2016/02/08 | 1,761 | 1,786 | 1,742 | 1,773 | 189,100 |
| 2016/02/05 | 1,804 | 1,824 | 1,771 | 1,807 | 149,000 |
| 2016/02/04 | 1,932 | 1,935 | 1,836 | 1,840 | 126,300 |
| 2016/02/03 | 2,022 | 2,038 | 1,940 | 1,972 | 113,700 |
| 2016/02/02 | 2,068 | 2,101 | 2,050 | 2,072 | 158,500 |
| 2016/02/01 | 2,099 | 2,115 | 2,019 | 2,096 | 361,400 |
| 2016/01/29 | 1,846 | 1,950 | 1,809 | 1,940 | 224,600 |
| 2016/01/28 | 1,765 | 1,939 | 1,752 | 1,883 | 411,700 |
| 2016/01/27 | 1,800 | 1,827 | 1,742 | 1,768 | 333,300 |
| 2016/01/26 | 1,800 | 1,834 | 1,786 | 1,805 | 197,500 |
| 2016/01/25 | 1,901 | 1,910 | 1,831 | 1,860 | 246,300 |
| 2016/01/22 | 1,814 | 1,899 | 1,804 | 1,891 | 175,900 |
| 2016/01/21 | 1,900 | 1,907 | 1,787 | 1,787 | 263,000 |
| 2016/01/20 | 1,924 | 1,934 | 1,783 | 1,793 | 190,500 |
| 2016/01/19 | 1,907 | 1,942 | 1,886 | 1,924 | 194,700 |
| 2016/01/18 | 1,841 | 1,943 | 1,840 | 1,921 | 169,300 |
| 2016/01/15 | 1,919 | 1,954 | 1,864 | 1,876 | 189,900 |
| 2016/01/14 | 1,902 | 1,912 | 1,830 | 1,886 | 202,400 |
| 2016/01/13 | 1,956 | 2,018 | 1,921 | 1,942 | 256,200 |
| 2016/01/12 | 1,924 | 1,962 | 1,899 | 1,917 | 203,300 |
| 2016/01/08 | 1,950 | 1,988 | 1,918 | 1,951 | 217,900 |
| 2016/01/07 | 2,030 | 2,071 | 1,969 | 1,990 | 200,000 |
| 2016/01/06 | 2,040 | 2,101 | 2,010 | 2,047 | 179,000 |
| 2016/01/05 | 2,114 | 2,121 | 2,054 | 2,061 | 220,100 |
| 2016/01/04 | 2,262 | 2,262 | 2,076 | 2,082 | 402,200 |